The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

EPR Properties

  • EPR
  • NYSE
  • Financial Services
  • Latest 56.90
  • Currency US$
  • Change 0.63
  • Percent Change 1.12 %
  • Volume 246,594
  • Wed Aug 20, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 56.90 Last Trade: Aug 20, 2014
Date High Low Open Close Volume
Aug 20 56.96 55.93 56.34 56.90 246,594
Aug 19 56.35 56.06 56.30 56.27 276,565
Aug 18 56.25 55.48 56.01 56.22 216,827
Aug 15 55.95 55.22 55.72 55.66 462,178
Aug 14 55.42 55.14 55.33 55.38 241,243
Aug 13 55.22 54.78 54.80 55.14 293,312
Aug 12 55.10 54.42 54.62 54.55 210,392
Aug 11 55.05 54.32 54.63 54.55 220,052
Aug 8 54.51 53.96 54.22 54.41 187,894
Aug 7 54.48 53.85 54.08 53.99 254,463
Aug 6 54.30 53.79 53.87 54.06 179,248
Aug 5 54.38 53.66 53.91 53.96 207,948
Aug 4 53.99 53.32 53.79 53.86 353,087
Aug 1 54.27 53.71 54.00 53.90 242,960
Jul 31 54.59 53.82 54.49 53.90 426,424
Jul 30 55.93 54.21 55.78 54.85 333,360
Jul 29 55.95 55.16 55.30 55.69 533,047
Jul 28 55.49 54.98 55.32 55.43 519,172
Jul 25 57.99 54.10 57.12 55.16 1,388,302
Jul 24 60.80 56.43 57.19 60.80 796,808
Jul 23 57.11 56.71 56.94 57.00 188,162
Jul 22 57.21 56.60 56.67 56.82 290,463
Jul 21 56.86 56.27 56.72 56.60 159,273
Jul 18 57.00 55.99 55.99 57.00 336,899
Jul 17 56.48 56.05 56.21 56.14 156,481
Jul 16 56.67 56.09 56.60 56.39 195,008
Jul 15 56.65 56.16 56.56 56.40 143,979
Jul 14 56.54 56.04 56.44 56.51 119,613
Jul 11 56.31 55.75 56.03 56.08 158,603
Jul 10 56.41 55.36 55.36 56.20 238,669
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.