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 (%)
Jul 29, 2022	46.27	47.23	46.09	46.81	393,208	+0.49(+1.05%)
Jul 28, 2022	45.94	46.41	45.54	46.33	396,136	+0.63(+1.38%)
Jul 27, 2022	45.45	45.79	45.24	45.70	333,686	+0.50(+1.11%)
Jul 26, 2022	45.32	45.60	45.00	45.19	387,194	-0.08(-0.17%)
Jul 25, 2022	44.55	45.32	44.16	45.27	409,822	+0.89(+2.01%)
Jul 22, 2022	44.53	44.93	44.10	44.38	429,281	-0.23(-0.52%)
Jul 21, 2022	44.78	44.78	44.11	44.61	368,806	-0.42(-0.94%)
Jul 20, 2022	44.92	45.30	44.38	45.04	403,308	-0.04(-0.10%)
Jul 19, 2022	43.95	45.21	43.92	45.08	573,460	+1.53(+3.52%)
Jul 18, 2022	42.85	43.64	42.68	43.55	576,799	+0.96(+2.26%)
Jul 15, 2022	41.80	42.67	41.48	42.59	375,045	+1.25(+3.01%)
Jul 14, 2022	40.75	41.39	40.75	41.34	254,226	-0.16(-0.38%)
Jul 13, 2022	41.17	41.69	40.99	41.50	300,702	-0.10(-0.25%)
Jul 12, 2022	41.39	42.08	41.19	41.60	374,614	-0.07(-0.17%)
Jul 11, 2022	41.87	42.11	41.20	41.67	238,371	-0.34(-0.80%)
Jul 08, 2022	42.27	42.49	41.80	42.01	376,986	-0.22(-0.51%)
Jul 07, 2022	41.62	42.45	41.34	42.22	551,940	+1.43(+3.50%)
Jul 06, 2022	40.86	41.29	40.36	40.80	267,995	-0.14(-0.34%)
Jul 05, 2022	40.81	40.97	39.94	40.94	371,151	-0.23(-0.57%)

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.