Indicators

Entertainment Properties Trust (NY: EPR )

42.53 -0.27 (-0.64%)

Streaming Delayed Price Updated: 11:38 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	34.77	34.88	34.28	34.31	734,248	-0.49(-1.42%)
May 28, 2015	34.80	35.00	34.68	34.80	502,622	-0.03(-0.09%)
May 27, 2015	34.54	34.87	34.38	34.83	441,193	+0.42(+1.21%)
May 26, 2015	34.76	34.79	34.16	34.42	511,721	-0.38(-1.11%)
May 22, 2015	34.68	34.80	34.80	34.80	341,984	-0.07(-0.19%)
May 21, 2015	35.38	35.38	34.67	34.87	485,424	-0.35(-0.99%)
May 20, 2015	35.36	35.51	35.13	35.21	386,697	+0.01(+0.03%)
May 19, 2015	35.02	35.24	34.93	35.20	510,995	+0.14(+0.39%)
May 18, 2015	34.98	35.15	34.76	35.07	474,971	-0.09(-0.27%)
May 15, 2015	34.88	35.21	34.85	35.16	451,695	+0.37(+1.05%)
May 14, 2015	34.27	34.80	34.19	34.79	277,408	+0.72(+2.12%)
May 13, 2015	34.64	34.89	34.00	34.07	402,170	-0.37(-1.07%)
May 12, 2015	34.19	34.45	33.91	34.44	466,130	+0.03(+0.09%)
May 11, 2015	34.77	35.07	34.27	34.41	564,121	-0.47(-1.36%)
May 08, 2015	34.99	35.52	34.85	34.88	525,779	+0.26(+0.75%)
May 07, 2015	34.08	34.66	34.01	34.62	562,984	+0.53(+1.56%)
May 06, 2015	34.16	34.37	33.94	34.09	485,346	-0.15(-0.43%)
May 05, 2015	34.50	34.57	33.97	34.24	616,975	-0.40(-1.14%)
May 04, 2015	34.34	34.76	34.32	34.63	852,003	+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.