EPR Properties Historical Stock Prices

EPR 
$57.85
*  
0.67
1.14%
Get EPR Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading EPR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    EPR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  58.29  58.41  57.40  57.85 364,582
05/04/2015 58.02 58.74 57.99 58.52 504,249
05/01/2015 57.77 58.5399 57.66 57.98 310,919
04/30/2015 58.18 58.64 57.49 57.67 582,245
04/29/2015 60.4 60.49 58.79 58.8 382,941
04/28/2015 58.98 59.68 58.79 59.49 449,560
04/27/2015 59.75 60.14 58.97 59.31 237,602
04/24/2015 59.42 59.84 59.2 59.6 173,521
04/23/2015 59.02 59.54 58.985 59.42 147,751
04/22/2015 59.45 59.639 58.96 59.11 154,855
04/21/2015 59.35 59.93 59.11 59.32 183,961
04/20/2015 59.23 59.59 59.01 59.17 184,196
04/17/2015 58.97 59.35 58.7 59.08 267,778
04/16/2015 58.8 59.55 58.501 59.35 179,904
04/15/2015 59.47 59.61 58.75 58.81 206,451
04/14/2015 59.14 59.92 59.14 59.47 264,759
04/13/2015 58.64 59.45 58.53 58.82 215,690
04/10/2015 58.46 58.99 58.2 58.5 295,071
04/09/2015 59.58 59.7 57.8 57.85 439,103
04/08/2015 60.14 60.14 59.47 59.75 251,477
04/07/2015 61.19 61.288 59.9 59.94 170,571
04/06/2015 60.73 61.7 60.73 61.13 185,496
04/02/2015 60.01 60.84 60.0001 60.72 162,726
04/01/2015 60.23 60.6 59.56 60.11 240,659
03/31/2015 60.15 60.42 59.7275 60.03 206,134
03/30/2015 59.7 60.36 59.42 60.32 265,901
03/27/2015 59.39 59.73 59.02 59.41 262,514
03/26/2015 59.67 60 59.05 59.46 205,318
03/25/2015 60.69 61.17 59.42 59.76 395,286
03/24/2015 61.34 61.55 60.645 60.72 298,559
03/23/2015 61.69 62.18 61.37 61.59 228,215
03/20/2015 60.51 61.84 60.37 61.78 812,687
03/19/2015 60.26 60.92 59.95 60.31 270,835
03/18/2015 59.15 60.895 58.79 60.53 378,000
03/17/2015 59.22 59.68 58.74 59.41 289,263
03/16/2015 58.89 59.93 58.6101 59.31 214,137
03/13/2015 59.07 59.636 58.26 58.82 230,321
03/12/2015 58.81 59.68 58.57 59.06 573,990
03/11/2015 58.78 58.84 58.09 58.47 412,302
03/10/2015 57.98 58.595 57.83 58.54 312,356
03/09/2015 57.66 58.26 57.564 58.04 267,715
03/06/2015 58.9 58.9 56.64 57.24 558,670
03/05/2015 60.08 60.4299 59.72 59.78 166,508
03/04/2015 60.49 60.73 59.56 59.78 168,651
03/03/2015 60.5 60.895 59.84 60.54 242,898
03/02/2015 61.17 62.11 60.37 60.62 299,537
02/27/2015 60.5 61.16 60 61.01 347,645
02/26/2015 60.35 60.82 59.9201 60.27 433,590
02/25/2015 60.62 61.82 58.62 60.67 444,606
02/24/2015 62.36 62.52 61.06 61.62 263,777
02/23/2015 61.93 62.73 61.78 62.6 289,336
02/20/2015 60.99 61.95 60.9705 61.79 252,764
02/19/2015 61.86 62.1 60.98 61.02 168,091
02/18/2015 62 62.16 61.26 62.11 336,753
02/17/2015 61.53 62.448 61.52 61.88 244,108
02/13/2015 61.97 61.985 61.08 61.68 201,699
02/12/2015 61.79 62.0925 61.6 61.98 245,252
02/11/2015 61.43 61.87 60.92 61.6 234,767
02/10/2015 61.56 61.56 60.2 61.44 500,955
02/09/2015 62.8 63.32 61.94 62.01 312,967
02/06/2015 65.42 65.42 62.66 62.99 561,680
02/05/2015 64.45 65.54 64.28 65.41 362,797
02/04/2015 65.01 65.19 63.935 64.27 456,566
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?