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 28, 2020	45.67	48.76	44.35	47.10	3,092,374	+0.55(+1.18%)
Feb 27, 2020	49.66	49.66	46.37	46.55	2,113,264	-3.76(-7.48%)
Feb 26, 2020	51.81	52.30	50.25	50.31	1,752,804	-1.57(-3.03%)
Feb 25, 2020	53.31	54.30	51.62	51.89	1,866,861	-0.78(-1.49%)
Feb 24, 2020	53.47	53.59	52.64	52.67	1,206,997	-1.26(-2.33%)
Feb 21, 2020	54.68	54.81	53.88	53.92	1,072,200	-0.76(-1.39%)
Feb 20, 2020	53.74	54.72	53.39	54.68	835,038	+1.07(+1.99%)
Feb 19, 2020	55.21	55.24	53.40	53.62	1,322,546	-1.61(-2.92%)
Feb 18, 2020	55.48	55.59	54.53	55.23	1,084,814	-0.22(-0.40%)
Feb 14, 2020	55.65	55.66	55.09	55.45	835,592	-0.04(-0.07%)
Feb 13, 2020	55.62	55.93	55.10	55.49	930,586	-0.17(-0.31%)
Feb 12, 2020	56.78	56.82	55.51	55.66	920,842	-1.09(-1.92%)
Feb 11, 2020	55.96	57.27	55.95	56.75	1,288,427	+0.80(+1.43%)
Feb 10, 2020	56.41	56.41	55.82	55.96	782,440	-0.17(-0.31%)
Feb 07, 2020	56.63	56.63	56.08	56.13	530,912	-0.28(-0.50%)
Feb 06, 2020	56.45	56.58	56.15	56.41	821,921	+0.11(+0.20%)
Feb 05, 2020	56.79	56.93	56.13	56.30	734,346	-0.55(-0.97%)
Feb 04, 2020	56.76	57.29	56.51	56.86	782,911	+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.