Indicators

Entertainment Properties Trust (NY: EPR )

40.46 -0.65 (-1.58%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	36.19	37.06	36.19	37.00	1,155,249	+0.94(+2.60%)
Jan 28, 2016	35.74	36.60	35.61	36.06	894,389	+0.35(+0.97%)
Jan 27, 2016	35.89	36.12	35.53	35.72	715,394	-0.30(-0.82%)
Jan 26, 2016	35.20	36.11	35.20	36.01	1,133,620	+0.91(+2.59%)
Jan 25, 2016	34.82	35.32	34.59	35.11	1,059,734	+0.28(+0.79%)
Jan 22, 2016	34.31	34.93	34.31	34.83	1,019,978	+0.74(+2.18%)
Jan 21, 2016	33.73	34.38	33.48	34.09	1,244,266	+0.63(+1.87%)
Jan 20, 2016	33.55	33.72	32.53	33.46	1,861,802	-0.26(-0.76%)
Jan 19, 2016	33.48	33.80	33.23	33.72	2,323,783	+0.52(+1.55%)
Jan 15, 2016	33.76	33.20	33.20	33.20	16,921,874	-2.25(-6.34%)
Jan 14, 2016	35.03	35.79	34.69	35.45	1,565,893	+0.97(+2.81%)
Jan 13, 2016	35.01	35.38	34.38	34.48	546,912	-0.53(-1.51%)
Jan 12, 2016	35.47	35.49	34.72	35.01	697,888	-0.17(-0.47%)
Jan 11, 2016	34.79	35.34	34.79	35.17	506,106	+0.53(+1.52%)
Jan 08, 2016	35.63	35.65	34.57	34.65	692,309	-0.80(-2.25%)
Jan 07, 2016	36.06	36.31	35.44	35.44	713,021	-1.14(-3.12%)
Jan 06, 2016	36.24	36.64	36.19	36.58	601,410	+0.25(+0.68%)
Jan 05, 2016	35.72	36.36	35.72	36.34	762,039	+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.