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 56.82
  • Currency US$
  • Change 0.22
  • Percent Change 0.389 %
  • Volume 290,463
  • Tue Jul 22, 2014 04:03 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: 56.82 Last Trade: Jul 22, 2014
Date High Low Open Close Volume
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
Jul 9 56.00 55.43 55.96 55.72 242,372
Jul 8 56.55 55.70 55.86 55.94 264,960
Jul 7 56.13 55.75 55.87 55.80 248,344
Jul 3 56.19 55.37 56.10 55.70 139,957
Jul 2 56.18 55.71 56.08 56.00 236,121
Jul 1 56.56 55.70 56.00 56.25 312,907
Jun 30 55.88 55.20 55.87 55.87 315,151
Jun 27 55.75 54.87 54.88 55.68 253,409
Jun 26 55.27 54.83 55.04 55.20 146,847
Jun 25 55.58 55.09 55.32 55.45 330,899
Jun 24 55.64 55.01 55.09 55.60 410,742
Jun 23 55.86 55.00 55.85 55.21 233,949
Jun 20 55.72 54.79 54.98 55.71 532,624
Jun 19 55.14 54.42 54.65 54.94 256,364
Jun 18 54.76 54.12 54.25 54.62 255,328
Jun 17 54.63 54.13 54.40 54.30 252,100
Jun 16 54.79 54.22 54.57 54.50 286,042
Jun 13 54.83 54.08 54.70 54.76 181,312
Jun 12 54.67 54.08 54.55 54.63 237,370
Jun 11 54.56 54.07 54.44 54.51 274,487
Jun 10 54.89 54.21 54.87 54.50 302,399