Indicators

Entertainment Properties Trust (NY: EPR )

42.57 -0.23 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	38.62	39.27	38.36	38.88	847,845	+0.27(+0.70%)
Feb 26, 2016	39.94	39.94	38.59	38.61	1,044,408	-1.26(-3.15%)
Feb 25, 2016	40.54	40.54	38.92	39.86	734,654	+1.33(+3.45%)
Feb 24, 2016	38.21	38.59	38.04	38.53	520,000	+0.09(+0.23%)
Feb 23, 2016	38.57	38.81	38.33	38.45	525,464	-0.24(-0.63%)
Feb 22, 2016	38.69	39.10	38.64	38.69	769,468	+0.09(+0.24%)
Feb 19, 2016	38.23	38.61	38.05	38.59	941,851	+0.16(+0.42%)
Feb 18, 2016	38.41	38.68	37.96	38.43	746,692	+0.19(+0.50%)
Feb 17, 2016	38.10	38.68	38.06	38.24	723,222	+0.11(+0.29%)
Feb 16, 2016	37.43	38.24	37.28	38.13	757,716	+0.95(+2.56%)
Feb 12, 2016	37.02	37.18	37.18	37.18	543,686	+0.40(+1.08%)
Feb 11, 2016	36.44	36.97	36.17	36.78	755,355	+0.08(+0.22%)
Feb 10, 2016	37.33	37.72	36.69	36.70	834,739	-0.32(-0.87%)
Feb 09, 2016	36.98	37.45	36.73	37.02	873,167	-0.17(-0.47%)
Feb 08, 2016	38.19	38.40	36.53	37.20	1,527,636	-1.07(-2.79%)
Feb 05, 2016	38.10	38.32	37.90	38.27	1,466,413	-0.10(-0.26%)
Feb 04, 2016	38.40	38.88	38.11	38.37	1,094,006	-0.08(-0.21%)
Feb 03, 2016	37.86	38.65	37.72	38.45	1,274,177	+0.92(+2.45%)
Feb 02, 2016	37.41	37.77	37.23	37.53	863,170	+0.04(+0.10%)

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.