Indicators

Entertainment Properties Trust (NY: EPR )

41.41 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	42.04	42.04	42.04	42.15	546,387	+0.27(+0.64%)
Mar 27, 2024	41.21	41.93	41.21	41.89	497,778	+0.71(+1.74%)
Mar 26, 2024	41.18	41.32	41.08	41.17	590,476	+0.12(+0.29%)
Mar 25, 2024	41.31	41.42	41.02	41.05	591,993	-0.07(-0.17%)
Mar 22, 2024	41.68	41.69	40.99	41.12	718,271	-0.42(-1.00%)
Mar 21, 2024	41.64	41.98	41.17	41.54	643,015	+0.15(+0.36%)
Mar 20, 2024	41.59	41.71	41.14	41.39	1,151,240	-0.41(-0.97%)
Mar 19, 2024	41.16	41.82	40.97	41.80	766,401	+0.64(+1.54%)
Mar 18, 2024	41.10	41.75	41.02	41.16	674,116	+0.10(+0.24%)
Mar 15, 2024	40.97	41.43	40.91	41.06	1,576,617	-0.24(-0.58%)
Mar 14, 2024	41.73	41.89	40.96	41.30	609,577	-0.59(-1.40%)
Mar 13, 2024	42.39	42.64	41.86	41.89	592,093	-0.71(-1.66%)
Mar 12, 2024	42.10	42.72	41.89	42.59	558,355	+0.38(+0.89%)
Mar 11, 2024	42.30	42.67	42.15	42.21	799,173	-0.10(-0.23%)
Mar 08, 2024	42.45	42.77	42.29	42.31	449,638	+0.23(+0.54%)
Mar 07, 2024	41.96	42.36	41.90	42.09	559,262	+0.35(+0.83%)
Mar 06, 2024	41.50	41.77	41.36	41.74	924,464	+0.52(+1.25%)
Mar 05, 2024	41.43	41.61	41.08	41.22	659,539	-0.49(-1.17%)
Mar 04, 2024	41.50	41.79	41.13	41.71	690,259	+0.24(+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.