EPR: Historical Prices for ENTERTAINMT PPTY SBI

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	31.49	32.00	31.03	31.40	563,400	31.40
20-Nov-09	30.74	31.15	30.66	31.08	582,700	31.08
19-Nov-09	31.70	31.70	30.85	30.90	502,600	30.90
18-Nov-09	31.62	32.00	31.27	31.95	433,400	31.95
17-Nov-09	31.88	32.32	31.50	31.50	477,400	31.50
16-Nov-09	31.60	32.58	31.53	32.19	635,600	32.19
13-Nov-09	31.25	31.54	31.04	31.48	789,500	31.48
12-Nov-09	31.25	31.45	31.09	31.19	972,600	31.19
11-Nov-09	31.31	31.50	30.99	31.39	1,255,700	31.39
10-Nov-09	31.49	31.85	30.73	31.27	5,072,400	31.27
9-Nov-09	32.55	33.69	32.52	33.66	657,800	33.66
6-Nov-09	32.67	32.83	31.92	32.26	1,005,400	32.26
5-Nov-09	33.78	34.24	32.56	33.22	943,900	33.22
4-Nov-09	35.12	35.75	34.37	34.51	618,500	34.51
3-Nov-09	33.87	34.96	33.67	34.90	351,400	34.90
2-Nov-09	34.04	34.79	33.01	34.04	576,900	34.04
30-Oct-09	33.64	34.32	33.05	34.02	836,800	34.02
29-Oct-09	33.00	34.28	32.88	34.23	362,500	34.23
28-Oct-09	34.06	34.43	32.51	32.54	444,900	32.54
27-Oct-09	34.15	34.42	33.78	34.05	501,200	34.05
26-Oct-09	33.58	34.48	33.58	34.15	707,900	34.15
23-Oct-09	33.62	33.80	33.26	33.54	401,900	33.54
22-Oct-09	32.88	33.64	32.35	33.50	463,500	33.50
21-Oct-09	33.33	34.22	32.77	32.85	549,500	32.85
20-Oct-09	34.19	34.19	33.50	33.57	393,400	33.57
19-Oct-09	33.75	34.42	33.57	34.25	332,400	34.25
16-Oct-09	34.05	34.07	33.27	33.69	425,400	33.69
15-Oct-09	34.12	34.30	34.02	34.05	346,900	34.05
14-Oct-09	34.50	34.70	34.00	34.42	556,500	34.42
13-Oct-09	34.32	34.49	33.62	33.98	408,700	33.98
12-Oct-09	34.25	34.50	34.09	34.30	456,400	34.30
9-Oct-09	34.24	34.50	33.85	34.20	456,000	34.20
8-Oct-09	34.22	34.54	33.90	34.05	644,400	34.05
7-Oct-09	33.39	33.95	33.04	33.65	243,900	33.65
6-Oct-09	33.99	34.39	33.26	33.70	295,900	33.70
5-Oct-09	33.05	33.89	32.80	33.80	328,100	33.80
2-Oct-09	32.08	33.58	31.89	32.71	291,700	32.71
1-Oct-09	33.76	34.25	32.70	32.70	437,600	32.70
30-Sep-09	34.43	34.90	33.75	34.14	389,200	34.14
29-Sep-09	34.45	35.02	33.82	34.39	352,200	34.39
28-Sep-09	33.49	34.54	33.24	34.50	456,300	34.50
28-Sep-09	$ 0.65 Dividend
25-Sep-09	33.59	34.37	33.30	33.93	444,500	33.28
24-Sep-09	34.15	34.63	33.54	33.78	833,600	33.13
23-Sep-09	35.23	35.30	33.78	33.78	771,700	33.13
22-Sep-09	33.77	35.47	33.66	35.19	516,300	34.52
21-Sep-09	34.26	34.41	33.41	33.46	405,000	32.82
18-Sep-09	34.41	35.10	33.89	34.70	500,000	34.04
17-Sep-09	34.81	36.10	34.12	34.33	450,900	33.67
16-Sep-09	33.70	35.02	33.60	34.82	417,000	34.15
15-Sep-09	32.95	34.42	32.54	33.56	416,000	32.92
14-Sep-09	32.05	33.02	31.95	33.02	334,500	32.39
11-Sep-09	32.61	32.79	32.04	32.29	560,800	31.67
10-Sep-09	32.10	32.71	31.37	32.63	509,400	32.00
9-Sep-09	31.40	32.50	31.14	32.23	503,500	31.61
8-Sep-09	30.30	31.46	30.12	31.46	464,100	30.86
4-Sep-09	30.23	30.49	29.33	30.30	347,600	29.72
3-Sep-09	29.68	30.27	29.13	30.26	404,000	29.68
2-Sep-09	29.87	30.00	29.30	29.36	565,200	28.80
1-Sep-09	31.18	31.63	29.82	30.00	737,700	29.43
31-Aug-09	31.54	31.94	31.18	31.36	586,800	30.76
28-Aug-09	32.12	32.46	31.38	32.03	544,400	31.42
27-Aug-09	31.96	31.96	31.01	31.77	520,300	31.16
26-Aug-09	31.70	31.95	31.29	31.95	535,400	31.34
25-Aug-09	31.59	32.39	31.59	31.84	401,400	31.23
24-Aug-09	32.72	32.80	31.54	31.54	679,300	30.94
21-Aug-09	31.63	32.98	31.43	32.44	425,700	31.82
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions