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 (%)
May 29, 2015	34.53	34.63	34.04	34.07	739,514	-0.49(-1.42%)
May 28, 2015	34.56	34.75	34.44	34.56	506,227	-0.03(-0.09%)
May 27, 2015	34.30	34.62	34.14	34.59	444,358	+0.41(+1.21%)
May 26, 2015	34.52	34.55	33.92	34.17	515,392	-0.38(-1.11%)
May 22, 2015	34.43	34.55	34.55	34.55	344,437	-0.06(-0.19%)
May 21, 2015	35.13	35.13	34.42	34.62	488,906	-0.35(-0.99%)
May 20, 2015	35.11	35.26	34.88	34.96	389,471	+0.01(+0.03%)
May 19, 2015	34.78	34.99	34.68	34.95	514,660	+0.14(+0.39%)
May 18, 2015	34.73	34.90	34.51	34.82	478,379	-0.09(-0.27%)
May 15, 2015	34.63	34.96	34.61	34.91	454,935	+0.36(+1.05%)
May 14, 2015	34.02	34.55	33.95	34.55	279,398	+0.72(+2.12%)
May 13, 2015	34.39	34.64	33.76	33.83	405,054	-0.36(-1.07%)
May 12, 2015	33.95	34.21	33.67	34.19	469,473	+0.03(+0.09%)
May 11, 2015	34.52	34.82	34.03	34.16	568,167	-0.47(-1.36%)
May 08, 2015	34.74	35.26	34.61	34.63	529,551	+0.26(+0.75%)
May 07, 2015	33.84	34.42	33.77	34.38	567,022	+0.53(+1.56%)
May 06, 2015	33.91	34.12	33.69	33.85	488,827	-0.15(-0.43%)
May 05, 2015	34.26	34.32	33.73	33.99	621,400	-0.39(-1.15%)
May 04, 2015	34.09	34.52	34.08	34.39	858,115	+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.