Indicators

Entertainment Properties Trust (NY: EPR )

41.06 +0.47 (+1.16%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	34.13	34.77	31.72	32.46	2,619,022	-1.61(-4.71%)
Jan 28, 2021	34.62	35.13	33.62	34.07	2,289,615	-0.24(-0.69%)
Jan 27, 2021	35.43	40.33	34.03	34.30	6,307,071	+1.66(+5.09%)
Jan 26, 2021	32.90	33.38	31.86	32.64	1,439,969	-0.11(-0.33%)
Jan 25, 2021	31.84	35.61	31.33	32.75	3,585,010	+2.21(+7.24%)
Jan 22, 2021	28.39	30.66	28.05	30.54	1,394,686	+1.54(+5.31%)
Jan 21, 2021	29.89	29.97	28.53	29.00	1,147,897	-1.09(-3.62%)
Jan 20, 2021	30.85	32.20	29.98	30.09	1,551,201	-0.76(-2.47%)
Jan 19, 2021	30.59	30.95	30.08	30.85	1,198,458	+0.56(+1.84%)
Jan 15, 2021	30.28	30.90	29.80	30.29	1,302,977	-0.35(-1.15%)
Jan 14, 2021	27.88	31.00	27.84	30.64	1,863,152	+2.55(+9.06%)
Jan 13, 2021	27.27	28.17	27.04	28.10	952,657	+0.72(+2.63%)
Jan 12, 2021	27.25	27.45	26.81	27.38	734,039	+0.19(+0.69%)
Jan 11, 2021	26.84	27.70	26.66	27.19	802,517	-0.31(-1.13%)
Jan 08, 2021	26.99	27.99	26.90	27.50	1,142,639	+0.61(+2.28%)
Jan 07, 2021	26.47	27.06	26.47	26.88	1,137,918	+0.27(+1.02%)
Jan 06, 2021	25.82	27.03	25.66	26.61	1,242,690	+1.07(+4.20%)
Jan 05, 2021	25.39	26.02	25.38	25.54	594,886	+0.21(+0.84%)

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.