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 (%)
Feb 28, 2023	37.68	38.01	37.51	37.55	576,714	-0.18(-0.49%)
Feb 27, 2023	37.83	38.35	37.54	37.73	386,542	+0.35(+0.95%)
Feb 24, 2023	37.96	38.18	37.00	37.38	619,224	-1.10(-2.85%)
Feb 23, 2023	38.33	38.58	37.70	38.47	501,114	+0.43(+1.13%)
Feb 22, 2023	38.16	38.60	37.93	38.04	461,707	+0.03(+0.07%)
Feb 21, 2023	38.36	38.58	37.75	38.02	439,466	-0.62(-1.61%)
Feb 17, 2023	38.69	38.81	38.19	38.64	325,464	-0.17(-0.45%)
Feb 16, 2023	38.88	39.46	38.69	38.81	401,314	-0.58(-1.46%)
Feb 15, 2023	38.56	39.42	38.36	39.39	350,814	+0.50(+1.29%)
Feb 14, 2023	38.90	39.48	38.61	38.88	322,324	-0.47(-1.18%)
Feb 13, 2023	38.76	39.45	38.69	39.35	348,959	+0.63(+1.63%)
Feb 10, 2023	38.42	38.77	38.29	38.72	245,942	+0.27(+0.71%)
Feb 09, 2023	39.50	39.56	38.26	38.45	619,152	-0.61(-1.57%)
Feb 08, 2023	39.32	39.53	38.99	39.06	494,505	-0.33(-0.83%)
Feb 07, 2023	38.99	39.64	38.66	39.39	613,386	+0.15(+0.37%)
Feb 06, 2023	38.63	39.32	38.29	39.24	520,550	+0.26(+0.66%)
Feb 03, 2023	39.09	39.30	38.49	38.98	864,415	-0.75(-1.88%)
Feb 02, 2023	39.25	40.17	39.07	39.73	636,881	+0.78(+1.99%)

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.