Indicators

Entertainment Properties Trust (NY: EPR )

42.29 +1.23 (+3.00%)

Streaming Delayed Price Updated: 3:14 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	37.86	38.32	37.86	37.92	1,013,795	-0.18(-0.47%)
Jan 29, 2015	37.87	38.11	37.65	38.10	425,007	+0.31(+0.82%)
Jan 28, 2015	38.05	38.33	37.73	37.79	452,949	-0.26(-0.67%)
Jan 27, 2015	37.92	38.15	37.76	38.05	348,476	+0.02(+0.05%)
Jan 26, 2015	37.25	38.10	37.07	38.03	518,332	+0.69(+1.85%)
Jan 23, 2015	37.50	37.56	37.20	37.34	401,139	-0.16(-0.42%)
Jan 22, 2015	36.83	37.50	36.62	37.50	629,761	+0.95(+2.59%)
Jan 21, 2015	36.13	36.70	35.98	36.55	484,143	+0.30(+0.83%)
Jan 20, 2015	36.45	36.68	36.09	36.25	443,357	-0.09(-0.26%)
Jan 16, 2015	35.69	36.41	35.63	36.34	522,358	+0.51(+1.42%)
Jan 15, 2015	35.50	35.87	35.52	35.83	540,614	+0.33(+0.93%)
Jan 14, 2015	35.16	35.53	35.12	35.50	586,872	+0.12(+0.34%)
Jan 13, 2015	35.73	35.73	34.95	35.38	615,107	-0.19(-0.54%)
Jan 12, 2015	35.16	35.65	35.06	35.57	401,921	+0.55(+1.57%)
Jan 09, 2015	35.20	35.26	34.95	35.02	372,559	-0.23(-0.64%)
Jan 08, 2015	35.25	35.42	34.86	35.25	547,841	+0.14(+0.40%)
Jan 07, 2015	34.42	35.15	34.24	35.11	506,279	+0.76(+2.21%)
Jan 06, 2015	34.13	34.43	34.03	34.35	650,706	+0.26(+0.77%)
Jan 05, 2015	33.94	34.17	33.66	34.09	538,866	+0.07(+0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.