Indicators

Entertainment Properties Trust (NY: EPR )

42.00 -0.10 (-0.24%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	36.10	37.43		37.33	1,524,773	+0.76(+2.07%)
Jan 28, 2022	35.77	36.55	34.93	36.57	686,630	+0.65(+1.82%)
Jan 27, 2022	37.18	37.70	35.73	35.92	548,265	-1.03(-2.79%)
Jan 26, 2022	37.83	38.42	36.66	36.95	736,103	-0.46(-1.24%)
Jan 25, 2022	36.59	37.71	36.00	37.41	764,159	+0.18(+0.48%)
Jan 24, 2022	36.40	37.38	35.35	37.24	1,059,693	-0.11(-0.29%)
Jan 21, 2022	37.60	38.08	37.20	37.35	890,921	-0.54(-1.43%)
Jan 20, 2022	39.30	39.89	37.82	37.89	847,358	-1.43(-3.65%)
Jan 19, 2022	39.94	40.31	39.29	39.32	743,551	-0.45(-1.12%)
Jan 18, 2022	40.04	40.48	39.62	39.77	816,827	-0.41(-1.01%)
Jan 14, 2022				40.17	0	-0.03(-0.08%)
Jan 13, 2022	40.48	41.03	40.09	40.21	485,341	+0.09(+0.23%)
Jan 12, 2022	40.24	40.75	40.09	40.11	308,280	-0.24(-0.59%)
Jan 11, 2022	40.30	40.65	39.64	40.35	661,567	-0.05(-0.13%)
Jan 10, 2022	41.57	41.57	40.07	40.40	511,081	-0.72(-1.74%)
Jan 07, 2022	40.66	41.40	40.56	41.12	539,200	+0.42(+1.04%)
Jan 06, 2022	40.64	40.86	40.05	40.70	371,141	+0.55(+1.37%)
Jan 05, 2022	41.27	41.65	40.05	40.15	498,045	-1.05(-2.54%)
Jan 04, 2022	41.29	41.79	41.07	41.19	529,492	+0.34(+0.83%)

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.