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 (%)
Feb 29, 2016	38.35	39.00	38.09	38.61	853,742	+0.27(+0.70%)
Feb 26, 2016	39.66	39.66	38.33	38.34	1,051,672	-1.25(-3.15%)
Feb 25, 2016	40.26	40.26	38.65	39.59	739,764	+1.32(+3.45%)
Feb 24, 2016	37.95	38.33	37.77	38.27	523,616	+0.09(+0.23%)
Feb 23, 2016	38.30	38.54	38.06	38.18	529,118	-0.24(-0.63%)
Feb 22, 2016	38.42	38.83	38.38	38.42	774,819	+0.09(+0.24%)
Feb 19, 2016	37.96	38.35	37.79	38.33	948,402	+0.16(+0.42%)
Feb 18, 2016	38.15	38.41	37.70	38.17	751,885	+0.19(+0.50%)
Feb 17, 2016	37.84	38.41	37.80	37.98	728,252	+0.11(+0.29%)
Feb 16, 2016	37.17	37.98	37.02	37.87	762,985	+0.94(+2.56%)
Feb 12, 2016	36.77	36.92	36.92	36.92	547,467	+0.39(+1.08%)
Feb 11, 2016	36.19	36.71	35.92	36.53	760,609	+0.08(+0.22%)
Feb 10, 2016	37.07	37.46	36.44	36.45	840,545	-0.32(-0.87%)
Feb 09, 2016	36.72	37.19	36.47	36.77	879,240	-0.17(-0.47%)
Feb 08, 2016	37.93	38.14	36.27	36.94	1,538,261	-1.06(-2.79%)
Feb 05, 2016	37.83	38.05	37.63	38.00	1,476,612	-0.10(-0.26%)
Feb 04, 2016	38.13	38.61	37.85	38.10	1,101,615	-0.08(-0.21%)
Feb 03, 2016	37.60	38.38	37.46	38.18	1,283,039	+0.91(+2.45%)
Feb 02, 2016	37.16	37.51	36.97	37.27	869,174	+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.