Indicators

Entertainment Properties Trust (NY: EPR )

41.55 +0.09 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	31.19	31.44	29.41	29.49	1,391,461	-1.62(-5.21%)
Nov 27, 2020	31.52	32.30	30.84	31.11	503,783	-0.41(-1.30%)
Nov 25, 2020	32.24	32.24	30.76	31.52	1,349,894	-1.62(-4.89%)
Nov 24, 2020	31.84	34.45	31.72	33.15	2,809,471	+2.28(+7.37%)
Nov 23, 2020	27.18	30.98	27.14	30.87	2,481,332	+4.29(+16.14%)
Nov 20, 2020	26.07	26.63	25.82	26.58	1,073,638	+0.51(+1.95%)
Nov 19, 2020	25.91	26.49	25.42	26.07	1,300,278	+0.03(+0.13%)
Nov 18, 2020	25.78	27.07	25.55	26.04	1,432,196	+0.29(+1.11%)
Nov 17, 2020	25.02	26.32	24.79	25.75	1,181,529	+0.15(+0.58%)
Nov 16, 2020	26.90	27.35	25.19	25.60	1,837,456	+0.75(+3.00%)
Nov 13, 2020	23.09	25.01	23.05	24.86	1,160,838	+2.01(+8.82%)
Nov 12, 2020	23.08	23.11	22.12	22.84	1,652,220	-0.64(-2.72%)
Nov 11, 2020	26.27	26.27	23.34	23.48	2,199,221	-2.87(-10.90%)
Nov 10, 2020	27.26	27.66	26.07	26.36	2,047,284	-0.74(-2.72%)
Nov 09, 2020	24.34	27.54	24.24	27.09	4,950,934	+8.01(+41.96%)
Nov 06, 2020	20.23	20.23	18.63	19.09	1,276,250	-1.11(-5.47%)
Nov 05, 2020	19.31	20.36	19.28	20.19	1,326,470	+0.70(+3.61%)
Nov 04, 2020	20.27	20.27	19.15	19.49	1,508,391	-1.14(-5.52%)
Nov 03, 2020	20.44	20.86	20.13	20.63	1,223,879	+0.60(+2.98%)

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.