Skip to main content

Entertainment Properties Trust (NY: EPR )

42.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 43.12 43.50 42.19 42.22 864,850 -1.22(-2.81%)
Oct 28, 2021 42.72 43.47 42.55 43.44 382,529 +0.74(+1.73%)
Oct 27, 2021 43.41 43.51 42.07 42.70 874,385 -0.64(-1.49%)
Oct 26, 2021 42.84 43.35 527,870 +0.50(+1.17%)
Oct 25, 2021 43.05 43.70 42.69 42.84 761,602 -0.23(-0.54%)
Oct 22, 2021 43.18 43.42 42.84 43.08 557,456 +0.00(+0.00%)
Oct 21, 2021 43.52 43.64 42.73 43.08 424,569 -0.58(-1.32%)
Oct 20, 2021 43.07 43.66 42.81 43.66 260,470 +0.57(+1.32%)
Oct 19, 2021 43.74 43.77 43.07 43.09 377,235 -0.45(-1.04%)
Oct 18, 2021 43.93 44.21 43.32 43.54 562,445 -0.52(-1.18%)
Oct 15, 2021 44.97 45.26 43.96 44.06 346,109 -0.43(-0.96%)
Oct 14, 2021 44.52 44.84 44.31 44.48 320,105 +0.37(+0.83%)
Oct 13, 2021 44.15 44.22 43.72 44.12 341,698 -0.07(-0.15%)
Oct 12, 2021 43.71 44.43 43.57 44.18 631,108 +0.50(+1.15%)
Oct 11, 2021 43.52 44.12 43.18 43.68 249,294 +0.11(+0.25%)
Oct 08, 2021 43.87 44.45 43.52 43.57 319,613 -0.32(-0.72%)
Oct 07, 2021 44.15 44.38 43.60 43.89 391,757 +0.68(+1.57%)
Oct 06, 2021 42.83 43.25 41.68 43.21 738,613 -0.04(-0.10%)
Oct 05, 2021 43.35 43.56 42.82 43.25 524,637 -0.11(-0.25%)
Oct 04, 2021 43.45 44.08 43.09 43.36 528,115 -0.13(-0.29%)
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.