Indicators

Entertainment Properties Trust (NY: EPR )

41.90 -0.10 (-0.24%)

Streaming Delayed Price Updated: 10:11 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	46.59	47.56	46.42	47.14	390,450	+0.49(+1.05%)
Jul 28, 2022	46.27	46.74	45.86	46.65	393,357	+0.64(+1.38%)
Jul 27, 2022	45.77	46.11	45.56	46.02	331,346	+0.51(+1.11%)
Jul 26, 2022	45.64	45.92	45.32	45.51	384,478	-0.08(-0.17%)
Jul 25, 2022	44.87	45.64	44.48	45.59	406,947	+0.90(+2.01%)
Jul 22, 2022	44.84	45.25	44.41	44.69	426,269	-0.24(-0.52%)
Jul 21, 2022	45.09	45.09	44.42	44.93	366,219	-0.43(-0.94%)
Jul 20, 2022	45.23	45.62	44.70	45.36	400,479	-0.04(-0.10%)
Jul 19, 2022	44.26	45.53	44.23	45.40	569,438	+1.54(+3.52%)
Jul 18, 2022	43.15	43.94	42.98	43.86	572,753	+0.97(+2.26%)
Jul 15, 2022	42.10	42.98	41.77	42.89	372,414	+1.26(+3.01%)
Jul 14, 2022	41.04	41.68	41.04	41.63	252,443	-0.16(-0.38%)
Jul 13, 2022	41.46	41.99	41.28	41.79	298,593	-0.10(-0.25%)
Jul 12, 2022	41.69	42.37	41.48	41.90	371,986	-0.07(-0.17%)
Jul 11, 2022	42.17	42.41	41.49	41.97	236,699	-0.34(-0.80%)
Jul 08, 2022	42.57	42.79	42.10	42.31	374,341	-0.22(-0.51%)
Jul 07, 2022	41.91	42.75	41.63	42.52	548,068	+1.44(+3.50%)
Jul 06, 2022	41.15	41.58	40.65	41.09	266,115	-0.14(-0.34%)
Jul 05, 2022	41.10	41.26	40.22	41.22	368,547	-0.24(-0.57%)

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.