Indicators

Entertainment Properties Trust (NY: EPR )

42.12 +1.06 (+2.58%)

Streaming Delayed Price Updated: 3:18 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	36.09	37.42		37.32	1,524,938	+0.76(+2.07%)
Jan 28, 2022	35.76	36.54	34.92	36.57	686,705	+0.65(+1.82%)
Jan 27, 2022	37.17	37.70	35.73	35.92	548,324	-1.03(-2.79%)
Jan 26, 2022	37.82	38.41	36.66	36.94	736,182	-0.46(-1.24%)
Jan 25, 2022	36.58	37.70	36.00	37.41	764,242	+0.18(+0.48%)
Jan 24, 2022	36.40	37.37	35.34	37.23	1,059,808	-0.11(-0.29%)
Jan 21, 2022	37.59	38.08	37.19	37.34	891,018	-0.54(-1.43%)
Jan 20, 2022	39.29	39.89	37.81	37.88	847,450	-1.43(-3.65%)
Jan 19, 2022	39.93	40.30	39.28	39.32	743,631	-0.45(-1.12%)
Jan 18, 2022	40.03	40.47	39.62	39.76	816,916	-0.41(-1.01%)
Jan 14, 2022				40.17	0	-0.03(-0.08%)
Jan 13, 2022	40.47	41.03	40.08	40.20	485,393	+0.09(+0.23%)
Jan 12, 2022	40.24	40.74	40.08	40.11	308,314	-0.24(-0.59%)
Jan 11, 2022	40.30	40.64	39.63	40.35	661,638	-0.05(-0.13%)
Jan 10, 2022	41.56	41.56	40.07	40.40	511,136	-0.72(-1.74%)
Jan 07, 2022	40.66	41.39	40.56	41.11	539,259	+0.42(+1.04%)
Jan 06, 2022	40.63	40.85	40.04	40.69	371,181	+0.55(+1.37%)
Jan 05, 2022	41.27	41.65	40.04	40.14	498,099	-1.05(-2.54%)
Jan 04, 2022	41.28	41.79	41.06	41.19	529,549	+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.