Indicators

Entertainment Properties Trust (NY: EPR )

42.00 -0.10 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	36.93	37.71	35.96	37.00	1,673,599	+0.38(+1.05%)
Feb 25, 2021	40.07	40.76	36.19	36.61	2,602,585	-2.85(-7.22%)
Feb 24, 2021	38.41	39.85	37.93	39.46	1,567,279	+1.38(+3.61%)
Feb 23, 2021	36.28	38.34	34.91	38.09	1,396,319	+1.70(+4.66%)
Feb 22, 2021	35.54	37.39	35.54	36.39	2,897,456	+0.96(+2.70%)
Feb 19, 2021	34.57	35.66	34.44	35.43	999,275	+1.09(+3.17%)
Feb 18, 2021	34.56	35.18	34.12	34.34	1,216,929	-0.11(-0.33%)
Feb 17, 2021	34.61	34.65	33.80	34.46	866,299	-0.34(-0.97%)
Feb 16, 2021	33.94	34.81	33.57	34.79	815,456	+1.03(+3.06%)
Feb 12, 2021	33.17	33.89	32.92	33.76	396,877	+0.41(+1.23%)
Feb 11, 2021	33.89	34.50	33.00	33.35	1,030,576	-0.42(-1.24%)
Feb 10, 2021	33.67	34.34	33.55	33.77	998,295	+0.20(+0.59%)
Feb 09, 2021	33.23	33.92	32.87	33.57	840,083	+0.34(+1.01%)
Feb 08, 2021	32.42	33.25	31.86	33.24	685,550	+1.14(+3.55%)
Feb 05, 2021	32.22	32.70	31.64	32.10	607,160	+0.34(+1.06%)
Feb 04, 2021	32.01	32.67	31.62	31.76	914,683	-0.23(-0.72%)
Feb 03, 2021	30.68	32.07	30.24	31.99	1,077,091	+1.27(+4.13%)
Feb 02, 2021	31.86	31.86	29.96	30.72	1,404,892	-0.79(-2.49%)

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.