Indicators

Entertainment Properties Trust (NY: EPR )

40.27 -0.19 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	31.21	31.22	30.84	31.21	564,157	+0.11(+0.34%)
Jun 27, 2014	30.66	31.14	30.65	31.10	453,632	+0.27(+0.87%)
Jun 26, 2014	30.75	30.88	30.63	30.84	262,873	+0.02(+0.06%)
Jun 25, 2014	30.74	30.89	30.62	30.82	595,408	-0.08(-0.27%)
Jun 24, 2014	30.62	30.92	30.57	30.90	739,075	+0.22(+0.71%)
Jun 23, 2014	31.04	31.04	30.57	30.68	420,959	-0.28(-0.90%)
Jun 20, 2014	30.56	30.97	30.45	30.96	958,385	+0.43(+1.40%)
Jun 19, 2014	30.37	30.64	30.24	30.53	461,292	+0.18(+0.59%)
Jun 18, 2014	30.15	30.43	30.08	30.36	459,428	+0.18(+0.59%)
Jun 17, 2014	30.23	30.36	30.08	30.18	453,620	-0.11(-0.37%)
Jun 16, 2014	30.33	30.45	30.13	30.29	514,334	-0.14(-0.47%)
Jun 13, 2014	30.40	30.47	30.05	30.43	326,246	+0.07(+0.24%)
Jun 12, 2014	30.32	30.38	30.05	30.36	427,115	+0.07(+0.22%)
Jun 11, 2014	30.26	30.32	30.05	30.29	493,902	+0.01(+0.02%)
Jun 10, 2014	30.49	30.51	30.21	30.29	544,126	-0.58(-1.87%)
Jun 06, 2014	31.07	31.07	30.81	30.87	720,637	-0.08(-0.27%)
Jun 05, 2014	30.66	30.97	30.45	30.95	754,413	+0.44(+1.44%)
Jun 04, 2014	30.45	30.58	30.32	30.51	418,190	+0.03(+0.09%)
Jun 03, 2014	30.28	30.62	30.23	30.48	618,388	+0.16(+0.51%)

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.