Indicators

Entertainment Properties Trust (NY: EPR )

41.47 -0.02 (-0.05%)

Streaming Delayed Price Updated: 12:13 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	36.45	37.32	36.45	37.26	1,147,145	+0.94(+2.60%)
Jan 28, 2016	35.99	36.86	35.86	36.32	888,115	+0.35(+0.97%)
Jan 27, 2016	36.14	36.37	35.78	35.97	710,375	-0.30(-0.82%)
Jan 26, 2016	35.45	36.36	35.45	36.27	1,125,668	+0.91(+2.59%)
Jan 25, 2016	35.06	35.57	34.83	35.35	1,052,301	+0.28(+0.79%)
Jan 22, 2016	34.56	35.18	34.56	35.08	1,012,823	+0.75(+2.18%)
Jan 21, 2016	33.97	34.62	33.72	34.33	1,235,538	+0.63(+1.87%)
Jan 20, 2016	33.79	33.96	32.76	33.70	1,848,742	-0.26(-0.76%)
Jan 19, 2016	33.72	34.04	33.46	33.96	2,307,483	+0.52(+1.55%)
Jan 15, 2016	33.99	33.44	33.44	33.44	16,803,176	-2.26(-6.34%)
Jan 14, 2016	35.27	36.05	34.93	35.70	1,554,909	+0.98(+2.81%)
Jan 13, 2016	35.25	35.63	34.62	34.72	543,076	-0.53(-1.51%)
Jan 12, 2016	35.72	35.74	34.96	35.25	692,993	-0.17(-0.47%)
Jan 11, 2016	35.04	35.59	35.04	35.42	502,556	+0.53(+1.52%)
Jan 08, 2016	35.88	35.90	34.82	34.89	687,452	-0.80(-2.25%)
Jan 07, 2016	36.32	36.56	35.69	35.69	708,019	-1.15(-3.12%)
Jan 06, 2016	36.50	36.90	36.44	36.84	597,191	+0.25(+0.68%)
Jan 05, 2016	35.97	36.62	35.97	36.60	756,693	+0.62(+1.74%)

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.