Indicators

Entertainment Properties Trust (NY: EPR )

41.67 -0.33 (-0.79%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	31.19	31.45	29.41	29.50	1,391,310	-1.62(-5.21%)
Nov 27, 2020	31.53	32.31	30.84	31.12	503,728	-0.41(-1.30%)
Nov 25, 2020	32.24	32.24	30.77	31.53	1,349,748	-1.62(-4.89%)
Nov 24, 2020	31.84	34.45	31.72	33.15	2,809,167	+2.28(+7.37%)
Nov 23, 2020	27.19	30.99	27.15	30.87	2,481,063	+4.29(+16.14%)
Nov 20, 2020	26.07	26.63	25.82	26.58	1,073,521	+0.51(+1.95%)
Nov 19, 2020	25.91	26.49	25.42	26.07	1,300,137	+0.03(+0.13%)
Nov 18, 2020	25.79	27.07	25.55	26.04	1,432,040	+0.29(+1.11%)
Nov 17, 2020	25.03	26.33	24.79	25.75	1,181,401	+0.15(+0.58%)
Nov 16, 2020	26.90	27.35	25.19	25.61	1,837,257	+0.75(+3.00%)
Nov 13, 2020	23.09	25.02	23.06	24.86	1,160,712	+2.01(+8.82%)
Nov 12, 2020	23.08	23.11	22.12	22.85	1,652,041	-0.64(-2.72%)
Nov 11, 2020	26.27	26.27	23.34	23.49	2,198,983	-2.87(-10.90%)
Nov 10, 2020	27.26	27.66	26.07	26.36	2,047,062	-0.74(-2.72%)
Nov 09, 2020	24.35	27.55	24.24	27.10	4,950,398	+8.01(+41.96%)
Nov 06, 2020	20.23	20.23	18.63	19.09	1,276,112	-1.11(-5.47%)
Nov 05, 2020	19.31	20.37	19.28	20.19	1,326,326	+0.70(+3.61%)
Nov 04, 2020	20.27	20.27	19.15	19.49	1,508,227	-1.14(-5.52%)
Nov 03, 2020	20.44	20.86	20.13	20.63	1,223,746	+0.60(+2.98%)

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.