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 28, 2014	29.16	29.40	28.60	29.13	1,288,009	+0.62(+2.19%)
Feb 27, 2014	28.43	28.60	28.29	28.51	695,799	+0.02(+0.08%)
Feb 26, 2014	28.21	28.60	28.17	28.49	627,205	+0.24(+0.86%)
Feb 25, 2014	28.08	28.43	27.97	28.25	659,082	+0.27(+0.97%)
Feb 24, 2014	28.02	28.32	27.92	27.97	515,079	+0.05(+0.19%)
Feb 21, 2014	27.99	28.20	27.83	27.92	726,937	-0.10(-0.35%)
Feb 20, 2014	28.13	28.28	27.90	28.02	555,381	+0.02(+0.06%)
Feb 19, 2014	28.10	28.25	27.90	28.00	648,269	-0.09(-0.33%)
Feb 18, 2014	27.95	28.18	27.83	28.09	572,309	+0.20(+0.70%)
Feb 14, 2014	27.91	27.90	27.90	27.90	403,485	+0.03(+0.10%)
Feb 13, 2014	27.54	28.06	27.53	27.87	426,861	+0.16(+0.59%)
Feb 12, 2014	27.74	27.83	27.52	27.71	392,676	-0.03(-0.12%)
Feb 11, 2014	27.51	27.83	27.46	27.74	521,968	+0.27(+0.97%)
Feb 10, 2014	27.28	27.55	27.00	27.47	571,835	+0.14(+0.50%)
Feb 07, 2014	27.25	27.34	26.95	27.34	868,673	+0.22(+0.80%)
Feb 06, 2014	27.04	27.21	26.97	27.12	691,278	+0.09(+0.32%)
Feb 05, 2014	27.34	27.34	27.00	27.03	661,124	-0.35(-1.27%)
Feb 04, 2014	27.18	27.42	26.93	27.38	601,178	+0.23(+0.84%)

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.