Indicators

Entertainment Properties Trust (NY: EPR )

41.04 UNCHANGED

Streaming Delayed Price Updated: 2:33 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	47.52	47.73	47.15	47.17	403,163	-0.55(-1.16%)
Dec 28, 2023	47.23	47.77	47.17	47.73	261,287	+0.31(+0.65%)
Dec 27, 2023	47.07	47.51	46.90	47.42	389,519	+0.35(+0.74%)
Dec 26, 2023	46.96	47.35	46.94	47.07	325,032	+0.21(+0.45%)
Dec 22, 2023	47.13	47.47	46.73	46.86	277,640	-0.12(-0.25%)
Dec 21, 2023	46.76	47.02	46.53	46.98	354,057	+0.67(+1.44%)
Dec 20, 2023	46.88	47.42	46.31	46.31	585,065	-0.56(-1.20%)
Dec 19, 2023	46.74	47.00	46.40	46.87	455,296	+0.37(+0.79%)
Dec 18, 2023	46.82	46.82	46.08	46.50	512,659	+0.65(+1.41%)
Dec 15, 2023	46.49	46.85	45.85	45.85	2,136,497	-0.82(-1.76%)
Dec 14, 2023	47.05	47.54	46.12	46.68	550,537	+0.36(+0.77%)
Dec 13, 2023	44.46	46.50	44.34	46.32	862,410	+1.85(+4.16%)
Dec 12, 2023	44.36	44.82	44.17	44.47	383,175	+0.01(+0.02%)
Dec 11, 2023	43.87	44.71	43.86	44.46	577,813	+0.63(+1.44%)
Dec 08, 2023	43.88	44.04	43.49	43.83	612,728	-0.13(-0.29%)
Dec 07, 2023	44.17	44.44	43.90	43.96	593,291	-0.21(-0.48%)
Dec 06, 2023	44.74	45.30	44.17	44.17	419,399	-0.32(-0.72%)
Dec 05, 2023	44.48	45.25	44.35	44.49	698,381	-0.07(-0.15%)
Dec 04, 2023	43.88	44.64	43.71	44.56	613,068	+0.60(+1.37%)

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.