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	48.43	44.05	46.77	3,113,881	+0.54(+1.18%)
Feb 27, 2020	49.31	49.31	46.05	46.23	2,127,962	-3.74(-7.48%)
Feb 26, 2020	51.46	51.94	49.90	49.97	1,764,994	-1.56(-3.03%)
Feb 25, 2020	52.94	53.92	51.26	51.53	1,879,845	-0.78(-1.49%)
Feb 24, 2020	53.10	53.22	52.27	52.30	1,215,392	-1.25(-2.33%)
Feb 21, 2020	54.31	54.43	53.51	53.55	1,079,657	-0.75(-1.39%)
Feb 20, 2020	53.37	54.34	53.02	54.31	840,846	+1.06(+1.99%)
Feb 19, 2020	54.83	54.86	53.03	53.25	1,331,744	-1.60(-2.92%)
Feb 18, 2020	55.10	55.21	54.15	54.85	1,092,359	-0.22(-0.40%)
Feb 14, 2020	55.26	55.28	54.71	55.07	841,404	-0.04(-0.07%)
Feb 13, 2020	55.24	55.55	54.72	55.11	937,058	-0.17(-0.31%)
Feb 12, 2020	56.39	56.42	55.12	55.28	927,247	-1.08(-1.92%)
Feb 11, 2020	55.57	56.87	55.56	56.36	1,297,388	+0.79(+1.43%)
Feb 10, 2020	56.02	56.02	55.44	55.57	787,882	-0.17(-0.31%)
Feb 07, 2020	56.24	56.24	55.70	55.74	534,605	-0.28(-0.50%)
Feb 06, 2020	56.06	56.19	55.77	56.02	827,637	+0.11(+0.20%)
Feb 05, 2020	56.40	56.53	55.74	55.91	739,453	-0.55(-0.97%)
Feb 04, 2020	56.37	56.90	56.12	56.46	788,356	+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.