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 (%)
May 28, 2021	40.11	40.45	39.74	40.24	682,759	+0.45(+1.13%)
May 27, 2021	40.12	40.20	39.74	39.79	734,068	-0.04(-0.10%)
May 26, 2021	39.53	40.19	39.35	39.83	854,771	+0.37(+0.93%)
May 25, 2021	39.47	40.23	39.11	39.47	367,820	+0.21(+0.54%)
May 24, 2021	39.10	39.43	38.70	39.25	923,116	+0.40(+1.03%)
May 21, 2021	39.27	39.30	38.66	38.85	300,992	-0.14(-0.36%)
May 20, 2021	38.48	39.10	37.94	38.99	359,836	+0.57(+1.49%)
May 19, 2021	38.41	38.47	37.53	38.42	502,037	-0.68(-1.74%)
May 18, 2021	39.15	39.66	38.95	39.10	865,422	-0.15(-0.38%)
May 17, 2021	39.21	39.66	38.87	39.25	554,721	-0.01(-0.02%)
May 14, 2021	38.74	39.60	38.57	39.25	1,766,633	+0.69(+1.78%)
May 13, 2021	37.48	39.19	37.48	38.57	1,188,068	+1.41(+3.79%)
May 12, 2021	38.70	39.06	37.00	37.16	797,132	-1.66(-4.28%)
May 11, 2021	38.25	39.15	37.56	38.82	666,395	-0.52(-1.33%)
May 10, 2021	40.78	41.33	39.32	39.34	700,811	-1.19(-2.93%)
May 07, 2021	39.26	40.67	39.11	40.53	714,456	+0.95(+2.40%)
May 06, 2021	39.22	40.11	38.73	39.58	863,493	+0.71(+1.83%)
May 05, 2021	39.25	39.29	38.12	38.87	786,086	-0.54(-1.37%)
May 04, 2021	39.41	39.49	38.56	39.41	597,702	+0.20(+0.52%)

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.