Indicators

Entertainment Properties Trust (NY: EPR )

48.55 -0.08 (-0.16%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	25.59	26.09	24.84	25.01	1,714,345	-1.12(-4.30%)
May 28, 2020	27.09	27.19	25.84	26.13	1,361,393	-0.63(-2.37%)
May 27, 2020	26.75	27.30	25.26	26.77	1,990,012	+1.20(+4.68%)
May 26, 2020	25.48	26.05	25.06	25.57	1,653,896	+1.70(+7.10%)
May 22, 2020	23.17	24.16	22.89	23.88	1,890,198	+0.68(+2.94%)
May 21, 2020	22.16	23.41	22.16	23.19	1,964,112	+1.02(+4.61%)
May 20, 2020	22.90	23.52	22.06	22.17	2,831,657	-0.33(-1.48%)
May 19, 2020	22.30	23.46	21.76	22.50	2,115,610	-0.09(-0.42%)
May 18, 2020	21.28	22.88	21.28	22.60	2,971,603	+2.76(+13.94%)
May 15, 2020	19.22	19.99	19.10	19.84	3,458,484	+0.15(+0.76%)
May 14, 2020	17.96	20.02	17.83	19.68	3,389,163	+0.79(+4.19%)
May 13, 2020	19.69	20.12	18.89	18.89	4,648,678	-0.97(-4.90%)
May 12, 2020	21.17	21.30	19.86	19.87	2,188,194	-1.22(-5.79%)
May 11, 2020	22.07	22.16	21.05	21.09	2,386,191	-0.60(-2.78%)
May 08, 2020	20.79	21.86	20.64	21.69	2,066,430	+1.39(+6.87%)
May 07, 2020	20.29	21.14	19.09	20.29	4,544,474	-0.72(-3.43%)
May 06, 2020	21.45	22.01	20.86	21.02	1,458,013	-0.35(-1.63%)
May 05, 2020	22.67	23.04	21.31	21.36	1,897,196	-0.34(-1.57%)
May 04, 2020	21.09	21.75	20.52	21.70	2,439,228	-0.12(-0.54%)

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.