Indicators

Entertainment Properties Trust (NY: EPR )

41.87 +0.20 (+0.48%)

Streaming Delayed Price Updated: 2:55 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	47.13	47.13	45.21	45.26	853,687	-2.16(-4.56%)
Apr 28, 2022	46.75	47.48	46.00	47.42	340,548	+1.00(+2.14%)
Apr 27, 2022	46.40	46.90	46.05	46.43	478,785	+0.08(+0.17%)
Apr 26, 2022	47.29	47.73	46.29	46.35	416,565	-1.17(-2.47%)
Apr 25, 2022	47.99	47.99	46.27	47.53	601,118	-0.39(-0.82%)
Apr 22, 2022	47.47	48.34	47.16	47.92	886,151	+0.39(+0.83%)
Apr 21, 2022	47.78	48.25	47.36	47.53	646,652	+0.07(+0.14%)
Apr 20, 2022	47.49	47.95	47.31	47.46	535,097	+0.28(+0.60%)
Apr 19, 2022	46.19	47.24	46.19	47.17	566,960	+1.07(+2.32%)
Apr 18, 2022	45.82	46.59	45.75	46.10	564,732	+0.28(+0.62%)
Apr 14, 2022	45.40	45.88	45.15	45.82	491,031	+0.47(+1.04%)
Apr 13, 2022	44.02	45.43	44.02	45.35	385,471	+1.40(+3.18%)
Apr 12, 2022	44.35	44.78	43.77	43.95	545,331	-0.36(-0.81%)
Apr 11, 2022	44.67	44.98	44.01	44.31	432,046	-0.41(-0.92%)
Apr 08, 2022	44.67	45.09	44.43	44.72	385,903	-0.21(-0.48%)
Apr 07, 2022	45.86	46.03	44.58	44.94	550,701	-1.18(-2.57%)
Apr 06, 2022	45.44	46.22	45.15	46.12	660,436	+0.33(+0.73%)
Apr 05, 2022	46.73	47.30	45.75	45.79	552,645	-0.80(-1.71%)
Apr 04, 2022	47.47	47.47	45.96	46.58	659,464	-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.