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 (%)
Jul 29, 2022	46.27	47.24	46.10	46.82	393,165	+0.49(+1.05%)
Jul 28, 2022	45.95	46.42	45.55	46.33	396,093	+0.63(+1.38%)
Jul 27, 2022	45.46	45.80	45.24	45.70	333,650	+0.50(+1.11%)
Jul 26, 2022	45.33	45.60	45.01	45.20	387,152	-0.08(-0.17%)
Jul 25, 2022	44.56	45.33	44.17	45.28	409,778	+0.89(+2.01%)
Jul 22, 2022	44.53	44.94	44.11	44.38	429,234	-0.23(-0.52%)
Jul 21, 2022	44.78	44.78	44.12	44.62	368,766	-0.42(-0.94%)
Jul 20, 2022	44.92	45.30	44.39	45.04	403,264	-0.04(-0.10%)
Jul 19, 2022	43.95	45.22	43.92	45.09	573,398	+1.53(+3.52%)
Jul 18, 2022	42.85	43.64	42.68	43.55	576,736	+0.96(+2.26%)
Jul 15, 2022	41.81	42.68	41.48	42.59	375,004	+1.25(+3.01%)
Jul 14, 2022	40.76	41.39	40.76	41.35	254,199	-0.16(-0.38%)
Jul 13, 2022	41.17	41.70	40.99	41.50	300,669	-0.10(-0.25%)
Jul 12, 2022	41.40	42.08	41.19	41.61	374,573	-0.07(-0.17%)
Jul 11, 2022	41.87	42.12	41.21	41.68	238,345	-0.34(-0.80%)
Jul 08, 2022	42.27	42.49	41.81	42.01	376,945	-0.22(-0.51%)
Jul 07, 2022	41.62	42.45	41.35	42.23	551,880	+1.43(+3.50%)
Jul 06, 2022	40.86	41.29	40.37	40.80	267,966	-0.14(-0.34%)
Jul 05, 2022	40.82	40.97	39.94	40.94	371,110	-0.23(-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.