Indicators

Entertainment Properties Trust (NY: EPR )

41.04 +0.69 (+1.71%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	45.35	48.42	44.04	46.77	3,114,218	+0.54(+1.18%)
Feb 27, 2020	49.31	49.31	46.05	46.22	2,128,192	-3.74(-7.48%)
Feb 26, 2020	51.45	51.93	49.90	49.96	1,765,186	-1.56(-3.03%)
Feb 25, 2020	52.93	53.92	51.25	51.52	1,880,049	-0.78(-1.49%)
Feb 24, 2020	53.09	53.22	52.27	52.30	1,215,524	-1.25(-2.33%)
Feb 21, 2020	54.30	54.43	53.50	53.55	1,079,775	-0.75(-1.39%)
Feb 20, 2020	53.37	54.33	53.01	54.30	840,937	+1.06(+1.99%)
Feb 19, 2020	54.83	54.86	53.02	53.24	1,331,888	-1.60(-2.92%)
Feb 18, 2020	55.09	55.20	54.14	54.84	1,092,477	-0.22(-0.40%)
Feb 14, 2020	55.26	55.27	54.70	55.06	841,495	-0.04(-0.07%)
Feb 13, 2020	55.23	55.54	54.72	55.10	937,160	-0.17(-0.31%)
Feb 12, 2020	56.38	56.42	55.12	55.27	927,347	-1.08(-1.92%)
Feb 11, 2020	55.56	56.87	55.56	56.36	1,297,529	+0.79(+1.43%)
Feb 10, 2020	56.01	56.01	55.43	55.56	787,968	-0.17(-0.31%)
Feb 07, 2020	56.23	56.23	55.69	55.74	534,663	-0.28(-0.50%)
Feb 06, 2020	56.06	56.18	55.76	56.02	827,727	+0.11(+0.20%)
Feb 05, 2020	56.40	56.53	55.74	55.91	739,533	-0.55(-0.97%)
Feb 04, 2020	56.36	56.89	56.11	56.46	788,442	+0.22(+0.39%)

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.