Indicators

Entertainment Properties Trust (NY: EPR )

40.99 -0.13 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	37.19	37.97	36.21	37.26	1,661,963	+0.39(+1.05%)
Feb 25, 2021	40.35	41.04	36.44	36.87	2,584,489	-2.87(-7.22%)
Feb 24, 2021	38.67	40.13	38.20	39.74	1,556,382	+1.39(+3.61%)
Feb 23, 2021	36.53	38.61	35.15	38.35	1,386,611	+1.71(+4.66%)
Feb 22, 2021	35.79	37.65	35.79	36.65	2,877,310	+0.96(+2.70%)
Feb 19, 2021	34.82	35.91	34.68	35.68	992,327	+1.10(+3.17%)
Feb 18, 2021	34.80	35.43	34.36	34.58	1,208,468	-0.12(-0.33%)
Feb 17, 2021	34.86	34.89	34.03	34.70	860,276	-0.34(-0.96%)
Feb 16, 2021	34.18	35.05	33.80	35.04	809,786	+1.04(+3.06%)
Feb 12, 2021	33.40	34.13	33.15	34.00	394,117	+0.41(+1.23%)
Feb 11, 2021	34.12	34.74	33.23	33.59	1,023,410	-0.42(-1.24%)
Feb 10, 2021	33.91	34.58	33.78	34.01	991,354	+0.20(+0.59%)
Feb 09, 2021	33.46	34.16	33.10	33.81	834,242	+0.34(+1.01%)
Feb 08, 2021	32.65	33.48	32.08	33.47	680,784	+1.15(+3.55%)
Feb 05, 2021	32.44	32.93	31.86	32.33	602,939	+0.34(+1.06%)
Feb 04, 2021	32.23	32.89	31.84	31.99	908,323	-0.23(-0.72%)
Feb 03, 2021	30.90	32.29	30.45	32.22	1,069,602	+1.28(+4.13%)
Feb 02, 2021	32.08	32.08	30.16	30.94	1,395,124	-0.79(-2.49%)

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.