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 27, 2015	35.44	35.83	35.15	35.74	593,492	+0.43(+1.23%)
Feb 26, 2015	35.35	35.63	35.10	35.30	740,215	-0.23(-0.66%)
Feb 25, 2015	35.51	36.21	34.34	35.54	759,022	-0.38(-1.06%)
Feb 24, 2015	36.35	36.44	35.59	35.92	452,536	-0.57(-1.57%)
Feb 23, 2015	36.10	36.56	36.01	36.49	496,385	+0.47(+1.31%)
Feb 20, 2015	35.55	36.11	35.54	36.02	433,642	+0.45(+1.26%)
Feb 19, 2015	36.06	36.20	35.54	35.57	288,377	-0.64(-1.75%)
Feb 18, 2015	36.14	36.23	35.71	36.20	577,734	+0.13(+0.37%)
Feb 17, 2015	35.87	36.40	35.86	36.07	418,792	+0.12(+0.32%)
Feb 13, 2015	36.12	35.95	35.95	35.95	346,036	-0.17(-0.48%)
Feb 12, 2015	36.02	36.19	35.91	36.13	420,754	+0.22(+0.62%)
Feb 11, 2015	35.81	36.06	35.51	35.91	402,766	+0.09(+0.26%)
Feb 10, 2015	35.88	35.88	35.09	35.81	859,439	-0.33(-0.92%)
Feb 09, 2015	36.61	36.91	36.10	36.14	536,926	-0.57(-1.56%)
Feb 06, 2015	38.13	38.13	36.52	36.72	965,163	-1.41(-3.70%)
Feb 05, 2015	37.57	38.20	37.47	38.13	622,415	+0.66(+1.77%)
Feb 04, 2015	37.89	38.00	37.27	37.46	783,285	-0.45(-1.18%)
Feb 03, 2015	37.68	37.93	37.47	37.91	699,111	+0.19(+0.51%)

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.