Indicators

Entertainment Properties Trust (NY: EPR )

42.03 -0.07 (-0.17%)

Streaming Delayed Price Updated: 2:38 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	41.99	42.93	41.82	42.49	926,663	-0.27(-0.64%)
Feb 25, 2022	42.31	42.81	41.84	42.76	657,272	+1.02(+2.45%)
Feb 24, 2022	40.32	41.81	39.80	41.74	1,205,072	+0.22(+0.53%)
Feb 23, 2022	40.81	43.24	40.70	41.52	2,829,927	+2.72(+7.02%)
Feb 22, 2022	39.34	39.74	38.27	38.79	1,029,034	-1.07(-2.68%)
Feb 18, 2022				39.86	0	+0.30(+0.75%)
Feb 17, 2022	39.57	39.87	39.22	39.57	732,918	-0.41(-1.02%)
Feb 16, 2022	39.40	40.02	39.29	39.97	1,320,944	+0.83(+2.13%)
Feb 15, 2022	38.04	39.18	38.04	39.14	1,095,779	+1.32(+3.48%)
Feb 14, 2022	37.67	38.26	36.75	37.83	2,053,893	+0.23(+0.61%)
Feb 11, 2022	37.83	38.50	37.40	37.60	667,792	+0.02(+0.05%)
Feb 10, 2022	37.91	38.78	37.38	37.58	465,452	-0.84(-2.19%)
Feb 09, 2022	38.08	38.64	38.04	38.42	612,257	+0.83(+2.21%)
Feb 08, 2022	37.37	37.69	37.12	37.59	501,695	+0.30(+0.80%)
Feb 07, 2022	37.62	37.93	37.10	37.29	555,196	-0.31(-0.84%)
Feb 04, 2022	36.96	37.91	36.59	37.60	659,293	+0.43(+1.16%)
Feb 03, 2022	37.45		37.15	37.17	507,302	-0.59(-1.55%)
Feb 02, 2022	38.41	38.94	37.54	37.76	952,048	-0.70(-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.