Indicators

Entertainment Properties Trust (NY: EPR )

40.99 -0.13 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	42.29	43.23	42.11	42.79	920,220	-0.27(-0.64%)
Feb 25, 2022	42.61	43.11	42.13	43.06	652,702	+1.03(+2.45%)
Feb 24, 2022	40.60	42.11	40.08	42.03	1,196,694	+0.22(+0.53%)
Feb 23, 2022	41.10	43.54	40.99	41.81	2,810,251	+2.74(+7.02%)
Feb 22, 2022	39.62	40.01	38.53	39.06	1,021,880	-1.08(-2.68%)
Feb 18, 2022				40.14	0	+0.30(+0.75%)
Feb 17, 2022	39.84	40.15	39.49	39.84	727,822	-0.41(-1.02%)
Feb 16, 2022	39.68	40.30	39.56	40.25	1,311,760	+0.84(+2.13%)
Feb 15, 2022	38.30	39.46	38.30	39.42	1,088,160	+1.33(+3.48%)
Feb 14, 2022	37.94	38.53	37.00	38.09	2,039,613	+0.23(+0.61%)
Feb 11, 2022	38.09	38.77	37.66	37.86	663,149	+0.02(+0.04%)
Feb 10, 2022	38.18	39.06	37.65	37.84	462,216	-0.85(-2.19%)
Feb 09, 2022	38.35	38.91	38.30	38.69	608,000	+0.84(+2.21%)
Feb 08, 2022	37.63	37.95	37.38	37.85	498,206	+0.30(+0.80%)
Feb 07, 2022	37.88	38.19	37.36	37.55	551,335	-0.32(-0.84%)
Feb 04, 2022	37.22	38.18	36.85	37.87	654,708	+0.44(+1.16%)
Feb 03, 2022	37.71		37.41	37.43	503,775	-0.59(-1.55%)
Feb 02, 2022	38.68	39.21	37.80	38.02	945,428	-0.71(-1.83%)

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.