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 27, 2015	35.19	35.58	34.90	35.49	597,620	+0.43(+1.23%)
Feb 26, 2015	35.11	35.38	34.86	35.06	745,363	-0.23(-0.66%)
Feb 25, 2015	35.26	35.96	34.10	35.29	764,301	-0.38(-1.06%)
Feb 24, 2015	36.10	36.19	35.35	35.67	455,683	-0.57(-1.57%)
Feb 23, 2015	35.85	36.31	35.76	36.24	499,837	+0.47(+1.31%)
Feb 20, 2015	35.30	35.86	35.29	35.77	436,658	+0.45(+1.26%)
Feb 19, 2015	35.81	35.95	35.30	35.32	290,382	-0.63(-1.76%)
Feb 18, 2015	35.89	35.98	35.46	35.95	581,752	+0.13(+0.37%)
Feb 17, 2015	35.62	36.15	35.61	35.82	421,704	+0.12(+0.32%)
Feb 13, 2015	35.87	35.70	35.70	35.70	348,443	-0.17(-0.48%)
Feb 12, 2015	35.77	35.94	35.66	35.88	423,681	+0.22(+0.62%)
Feb 11, 2015	35.56	35.81	35.26	35.66	405,567	+0.09(+0.26%)
Feb 10, 2015	35.63	35.63	34.85	35.57	865,416	-0.33(-0.92%)
Feb 09, 2015	36.35	36.65	35.85	35.90	540,660	-0.57(-1.56%)
Feb 06, 2015	37.87	37.87	36.27	36.46	971,875	-1.40(-3.70%)
Feb 05, 2015	37.31	37.94	37.21	37.86	626,743	+0.66(+1.77%)
Feb 04, 2015	37.63	37.74	37.01	37.20	788,733	-0.45(-1.18%)
Feb 03, 2015	37.42	37.67	37.21	37.65	703,973	+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.