Indicators

Entertainment Properties Trust (NY: EPR )

41.68 +0.01 (+0.02%)

Streaming Delayed Price Updated: 3:43 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	41.65	42.50	41.57	42.42	687,689	+0.90(+2.17%)
Jul 28, 2023	41.97	42.10	41.25	41.52	594,543	-0.13(-0.31%)
Jul 27, 2023	42.08	42.47	41.63	41.65	977,071	-0.34(-0.81%)
Jul 26, 2023	42.14	42.54	41.88	41.99	715,183	-0.13(-0.31%)
Jul 25, 2023	42.75	42.84	41.85	42.12	1,032,341	-0.46(-1.09%)
Jul 24, 2023	42.79	43.18	42.51	42.58	1,083,945	-0.39(-0.90%)
Jul 21, 2023	43.30	43.44	42.92	42.97	579,343	-0.25(-0.57%)
Jul 20, 2023	42.97	43.43	42.41	43.21	563,855	+0.46(+1.08%)
Jul 19, 2023	42.58	42.85	42.34	42.75	771,625	+0.39(+0.91%)
Jul 18, 2023	42.54	42.86	42.01	42.36	826,856	-0.27(-0.64%)
Jul 17, 2023	42.86	43.22	42.51	42.64	971,413	-0.38(-0.88%)
Jul 14, 2023	42.98	43.16	42.39	43.02	1,038,964	-0.41(-0.94%)
Jul 13, 2023	43.83	44.09	43.08	43.42	2,340,765	-0.40(-0.91%)
Jul 12, 2023	44.69	45.05	43.73	43.82	1,219,217	-0.18(-0.41%)
Jul 11, 2023	44.86	44.95	43.81	44.00	1,645,399	-0.62(-1.40%)
Jul 10, 2023	44.44	44.77	44.33	44.62	401,083	+0.12(+0.28%)
Jul 07, 2023	44.28	44.86	44.28	44.50	714,509	+0.09(+0.19%)
Jul 06, 2023	44.00	44.56	43.49	44.41	492,183	-0.17(-0.38%)
Jul 05, 2023	44.45	45.05	43.93	44.58	485,373	-0.03(-0.06%)

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.