Indicators

Entertainment Properties Trust (NY: EPR )

41.04 +0.69 (+1.71%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	23.85	24.37	23.71	24.30	698,556	+0.31(+1.30%)
Dec 28, 2012	24.26	24.37	23.96	23.99	358,164	-0.41(-1.68%)
Dec 27, 2012	24.16	24.45	23.80	24.40	426,377	+0.01(+0.02%)
Dec 26, 2012	24.54	24.64	24.31	24.39	311,451	-0.08(-0.34%)
Dec 24, 2012	24.46	24.59	24.25	24.48	210,283	-0.08(-0.34%)
Dec 21, 2012	24.33	24.59	24.20	24.56	1,922,822	+0.16(+0.67%)
Dec 20, 2012	24.32	24.58	24.26	24.40	338,674	+0.06(+0.26%)
Dec 19, 2012	24.28	24.42	24.17	24.34	563,233	+0.12(+0.50%)
Dec 18, 2012	24.06	24.29	24.03	24.21	286,957	+0.17(+0.70%)
Dec 17, 2012	23.95	24.08	23.88	24.05	506,791	+0.11(+0.44%)
Dec 14, 2012	23.87	24.03	23.53	23.94	619,561	+0.13(+0.55%)
Dec 13, 2012	23.92	23.96	23.68	23.81	305,411	-0.06(-0.24%)
Dec 12, 2012	24.07	24.10	23.80	23.87	427,491	-0.17(-0.72%)
Dec 11, 2012	24.31	24.32	23.92	24.04	755,516	-0.20(-0.83%)
Dec 10, 2012	24.52	24.61	24.18	24.24	403,291	-0.20(-0.80%)
Dec 07, 2012	24.28	24.59	24.10	24.44	391,623	+0.20(+0.83%)
Dec 06, 2012	24.14	24.31	23.98	24.24	197,230	+0.06(+0.26%)
Dec 05, 2012	24.27	24.30	23.98	24.17	241,599	-0.07(-0.30%)

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.