Indicators

Entertainment Properties Trust (NY: EPR )

40.70 -0.41 (-1.00%)

Streaming Delayed Price Updated: 11:50 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	34.53	34.64	34.04	34.07	739,434	-0.49(-1.42%)
May 28, 2015	34.56	34.75	34.44	34.56	506,172	-0.03(-0.09%)
May 27, 2015	34.30	34.62	34.14	34.59	444,310	+0.41(+1.21%)
May 26, 2015	34.52	34.55	33.92	34.17	515,336	-0.38(-1.11%)
May 22, 2015	34.44	34.56	34.56	34.56	344,400	-0.06(-0.19%)
May 21, 2015	35.13	35.13	34.43	34.62	488,853	-0.35(-0.99%)
May 20, 2015	35.11	35.26	34.88	34.97	389,429	+0.01(+0.03%)
May 19, 2015	34.78	34.99	34.69	34.96	514,604	+0.14(+0.39%)
May 18, 2015	34.73	34.90	34.51	34.82	478,327	-0.09(-0.27%)
May 15, 2015	34.63	34.97	34.61	34.91	454,886	+0.36(+1.05%)
May 14, 2015	34.03	34.56	33.95	34.55	279,367	+0.72(+2.12%)
May 13, 2015	34.40	34.64	33.76	33.83	405,011	-0.36(-1.07%)
May 12, 2015	33.95	34.21	33.67	34.20	469,422	+0.03(+0.09%)
May 11, 2015	34.53	34.83	34.03	34.17	568,106	-0.47(-1.36%)
May 08, 2015	34.74	35.27	34.61	34.64	529,493	+0.26(+0.75%)
May 07, 2015	33.84	34.42	33.77	34.38	566,961	+0.53(+1.56%)
May 06, 2015	33.92	34.13	33.70	33.85	488,774	-0.15(-0.43%)
May 05, 2015	34.26	34.33	33.73	34.00	621,333	-0.39(-1.15%)
May 04, 2015	34.10	34.52	34.08	34.39	858,022	+0.32(+0.93%)

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.