Indicators

Entertainment Properties Trust (NY: EPR )

42.35 +1.29 (+3.15%)

Streaming Delayed Price Updated: 2:37 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	47.14	47.14	45.21	45.27	853,595	-2.16(-4.56%)
Apr 28, 2022	46.76	47.49	46.01	47.43	340,511	+1.00(+2.14%)
Apr 27, 2022	46.41	46.91	46.06	46.43	478,733	+0.08(+0.17%)
Apr 26, 2022	47.30	47.74	46.30	46.36	416,520	-1.17(-2.47%)
Apr 25, 2022	47.99	47.99	46.28	47.53	601,052	-0.39(-0.82%)
Apr 22, 2022	47.48	48.35	47.16	47.93	886,055	+0.39(+0.83%)
Apr 21, 2022	47.79	48.25	47.37	47.53	646,582	+0.07(+0.14%)
Apr 20, 2022	47.50	47.96	47.32	47.46	535,039	+0.28(+0.60%)
Apr 19, 2022	46.19	47.25	46.19	47.18	566,899	+1.07(+2.32%)
Apr 18, 2022	45.83	46.60	45.76	46.11	564,671	+0.28(+0.62%)
Apr 14, 2022	45.40	45.88	45.16	45.83	490,978	+0.47(+1.04%)
Apr 13, 2022	44.02	45.43	44.02	45.35	385,429	+1.40(+3.18%)
Apr 12, 2022	44.35	44.79	43.78	43.96	545,272	-0.36(-0.81%)
Apr 11, 2022	44.68	44.98	44.02	44.32	431,999	-0.41(-0.92%)
Apr 08, 2022	44.68	45.09	44.44	44.73	385,861	-0.21(-0.48%)
Apr 07, 2022	45.87	46.04	44.58	44.94	550,641	-1.18(-2.57%)
Apr 06, 2022	45.45	46.22	45.16	46.13	660,364	+0.33(+0.73%)
Apr 05, 2022	46.73	47.31	45.76	45.79	552,585	-0.80(-1.71%)
Apr 04, 2022	47.47	47.47	45.96	46.59	659,393	-0.88(-1.86%)

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.