Skip to main content

Entertainment Properties Trust (NY: EPR )

40.67 +0.02 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 24.63 24.79 24.51 24.70 631,108 +0.10(+0.41%)
Jan 30, 2013 24.74 24.88 24.43 24.60 573,240 -0.26(-1.06%)
Jan 29, 2013 24.94 24.97 24.77 24.86 544,656 -0.12(-0.49%)
Jan 28, 2013 24.93 25.03 24.76 24.98 403,188 +0.02(+0.06%)
Jan 25, 2013 25.17 25.20 24.81 24.97 480,213 -0.15(-0.59%)
Jan 24, 2013 25.23 25.29 24.92 25.11 494,142 -0.04(-0.17%)
Jan 23, 2013 25.17 25.27 25.00 25.16 580,996 +0.02(+0.08%)
Jan 22, 2013 24.98 25.16 24.86 25.13 763,028 +0.22(+0.89%)
Jan 18, 2013 24.71 24.92 24.52 24.91 768,048 +0.28(+1.13%)
Jan 17, 2013 24.29 24.89 24.24 24.63 1,231,597 +0.36(+1.48%)
Jan 16, 2013 24.27 24.41 24.21 24.28 1,068,904 +0.01(+0.02%)
Jan 15, 2013 24.21 24.37 24.14 24.27 779,759 -0.05(-0.20%)
Jan 14, 2013 24.33 24.59 24.17 24.32 581,759 +0.07(+0.28%)
Jan 11, 2013 24.31 24.32 24.09 24.25 687,335 +0.02(+0.09%)
Jan 10, 2013 24.22 24.43 24.19 24.23 629,355 +0.01(+0.04%)
Jan 09, 2013 24.33 24.38 24.19 24.22 639,567 +0.01(+0.04%)
Jan 08, 2013 24.41 24.41 24.11 24.21 340,140 -0.04(-0.15%)
Jan 07, 2013 24.25 24.49 24.14 24.24 551,355 -0.18(-0.73%)
Jan 04, 2013 24.48 24.51 24.21 24.42 816,282 +0.08(+0.35%)
Jan 03, 2013 24.43 24.76 24.24 24.34 680,708 -0.04(-0.15%)
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.