Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Entertainment Properties Trust (NY: EPR )

45.37 -1.89 (-4.00%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 33.17 33.50 33.08 33.21 586,465 -0.20(-0.59%)
Oct 28, 2022 32.98 33.53 32.83 33.41 642,931 +0.43(+1.32%)
Oct 27, 2022 33.29 33.35 32.77 32.97 490,536 +0.14(+0.42%)
Oct 26, 2022 32.89 33.16 32.62 32.83 510,971 -0.02(-0.05%)
Oct 25, 2022 31.86 33.10 31.86 32.85 426,474 +1.07(+3.36%)
Oct 24, 2022 32.24 32.48 31.53 31.78 399,017 -0.09(-0.29%)
Oct 21, 2022 31.36 31.93 31.00 31.88 380,454 +0.56(+1.80%)
Oct 20, 2022 31.60 32.06 31.27 31.31 443,329 -0.26(-0.81%)
Oct 19, 2022 31.99 32.32 31.44 31.57 360,831 -0.92(-2.84%)
Oct 18, 2022 32.56 33.04 32.27 32.49 475,459 +0.61(+1.90%)
Oct 17, 2022 31.99 32.51 31.77 31.89 520,453 +0.55(+1.74%)
Oct 14, 2022 31.99 32.42 31.26 31.34 578,804 -0.44(-1.40%)
Oct 13, 2022 30.92 32.05 30.58 31.78 517,966 +0.47(+1.50%)
Oct 12, 2022 30.75 31.61 30.41 31.31 755,923 +0.52(+1.69%)
Oct 11, 2022 30.61 30.84 30.03 30.79 1,030,895 +0.19(+0.61%)
Oct 10, 2022 30.78 31.26 30.60 30.60 548,995 +0.03(+0.08%)
Oct 07, 2022 31.03 31.26 30.32 30.58 558,782 -0.67(-2.13%)
Oct 06, 2022 31.77 31.95 31.09 31.25 589,117 -0.58(-1.82%)
Oct 05, 2022 31.83 31.97 31.07 31.83 498,628 -0.65(-2.00%)
Oct 04, 2022 31.48 32.48 31.28 32.48 681,354 +1.61(+5.23%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.