Indicators

Entertainment Properties Trust (NY: EPR )

41.11 +0.32 (+0.78%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	26.61	26.76	26.40	26.49	876,805	+0.50(+1.91%)
Jun 26, 2013	25.56	26.05	25.44	26.00	844,238	+0.53(+2.07%)
Jun 25, 2013	25.44	25.74	25.04	25.47	1,075,906	+0.39(+1.55%)
Jun 24, 2013	25.44	25.70	24.60	25.08	1,488,461	-0.75(-2.90%)
Jun 21, 2013	25.69	26.03	25.05	25.83	1,517,925	+0.21(+0.80%)
Jun 20, 2013	26.61	26.65	25.52	25.62	885,674	-1.12(-4.18%)
Jun 19, 2013	27.78	27.86	26.67	26.74	494,480	-0.96(-3.46%)
Jun 18, 2013	27.49	27.98	27.13	27.70	536,599	+0.26(+0.94%)
Jun 17, 2013	27.60	27.83	27.26	27.44	352,390	-0.02(-0.08%)
Jun 14, 2013	27.39	27.87	27.13	27.46	433,787	-0.05(-0.17%)
Jun 13, 2013	26.61	27.65	26.61	27.51	698,146	+0.54(+1.99%)
Jun 12, 2013	27.66	27.66	26.70	26.97	658,642	-0.49(-1.78%)
Jun 11, 2013	27.35	27.67	27.09	27.46	480,620	-0.14(-0.52%)
Jun 10, 2013	27.70	27.86	27.48	27.60	542,688	-0.11(-0.38%)
Jun 07, 2013	27.70	27.95	27.33	27.71	868,323	+0.11(+0.40%)
Jun 06, 2013	27.17	27.61	26.86	27.60	612,702	+0.55(+2.05%)
Jun 05, 2013	27.41	27.45	26.94	27.04	572,258	-0.36(-1.33%)
Jun 04, 2013	28.08	28.27	27.37	27.41	733,516	-0.56(-2.00%)

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.