Indicators

Entertainment Properties Trust (NY: EPR )

41.62 -0.38 (-0.90%)

Streaming Delayed Price Updated: 12:01 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	42.00	42.94	41.82	42.49	926,563	-0.27(-0.64%)
Feb 25, 2022	42.31	42.82	41.84	42.77	657,201	+1.02(+2.45%)
Feb 24, 2022	40.33	41.82	39.80	41.74	1,204,942	+0.22(+0.53%)
Feb 23, 2022	40.82	43.25	40.71	41.52	2,829,621	+2.73(+7.02%)
Feb 22, 2022	39.35	39.74	38.27	38.80	1,028,923	-1.07(-2.68%)
Feb 18, 2022				39.87	0	+0.30(+0.75%)
Feb 17, 2022	39.57	39.88	39.22	39.57	732,839	-0.41(-1.02%)
Feb 16, 2022	39.41	40.03	39.29	39.98	1,320,801	+0.83(+2.13%)
Feb 15, 2022	38.04	39.19	38.04	39.15	1,095,660	+1.32(+3.48%)
Feb 14, 2022	37.68	38.26	36.75	37.83	2,053,671	+0.23(+0.61%)
Feb 11, 2022	37.83	38.50	37.40	37.60	667,720	+0.02(+0.05%)
Feb 10, 2022	37.91	38.79	37.39	37.58	465,402	-0.84(-2.19%)
Feb 09, 2022	38.08	38.64	38.04	38.42	612,190	+0.83(+2.21%)
Feb 08, 2022	37.37	37.69	37.12	37.59	501,640	+0.30(+0.80%)
Feb 07, 2022	37.63	37.93	37.11	37.29	555,135	-0.31(-0.84%)
Feb 04, 2022	36.96	37.91	36.60	37.61	659,221	+0.43(+1.16%)
Feb 03, 2022	37.46		37.15	37.18	507,247	-0.59(-1.55%)
Feb 02, 2022	38.42	38.95	37.55	37.76	951,945	-0.70(-1.83%)

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.