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, 2022	41.70	42.64	41.53	42.20	933,108	-0.27(-0.64%)
Feb 25, 2022	42.02	42.52	41.55	42.47	661,843	+1.02(+2.45%)
Feb 24, 2022	40.04	41.53	39.52	41.45	1,213,454	+0.22(+0.53%)
Feb 23, 2022	40.53	42.94	40.42	41.23	2,849,609	+2.71(+7.02%)
Feb 22, 2022	39.07	39.46	38.00	38.53	1,036,191	-1.06(-2.68%)
Feb 18, 2022				39.59	0	+0.30(+0.75%)
Feb 17, 2022	39.29	39.60	38.95	39.29	738,016	-0.40(-1.02%)
Feb 16, 2022	39.13	39.75	39.01	39.70	1,330,131	+0.83(+2.13%)
Feb 15, 2022	37.77	38.91	37.77	38.87	1,103,400	+1.31(+3.48%)
Feb 14, 2022	37.41	37.99	36.49	37.56	2,068,178	+0.23(+0.61%)
Feb 11, 2022	37.56	38.23	37.14	37.34	672,437	+0.02(+0.05%)
Feb 10, 2022	37.65	38.52	37.13	37.32	468,689	-0.83(-2.19%)
Feb 09, 2022	37.82	38.37	37.77	38.15	616,515	+0.83(+2.21%)
Feb 08, 2022	37.11	37.43	36.86	37.33	505,184	+0.30(+0.80%)
Feb 07, 2022	37.36	37.67	36.85	37.03	559,057	-0.31(-0.84%)
Feb 04, 2022	36.70	37.65	36.34	37.34	663,878	+0.43(+1.16%)
Feb 03, 2022	37.19		36.89	36.91	510,830	-0.58(-1.55%)
Feb 02, 2022	38.15	38.67	37.28	37.50	958,669	-0.70(-1.83%)

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.