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 (%)
May 28, 2021	40.39	40.73	40.02	40.53	678,012	+0.45(+1.13%)
May 27, 2021	40.40	40.48	40.01	40.07	728,964	-0.04(-0.10%)
May 26, 2021	39.81	40.47	39.63	40.11	848,828	+0.37(+0.93%)
May 25, 2021	39.74	40.51	39.38	39.74	365,262	+0.21(+0.54%)
May 24, 2021	39.37	39.70	38.97	39.53	916,697	+0.40(+1.03%)
May 21, 2021	39.54	39.58	38.93	39.12	298,899	-0.14(-0.36%)
May 20, 2021	38.75	39.37	38.21	39.26	357,334	+0.58(+1.49%)
May 19, 2021	38.68	38.74	37.79	38.69	498,547	-0.68(-1.74%)
May 18, 2021	39.42	39.94	39.22	39.37	859,405	-0.15(-0.38%)
May 17, 2021	39.49	39.94	39.14	39.52	550,865	-0.01(-0.02%)
May 14, 2021	39.01	39.87	38.84	39.53	1,754,350	+0.69(+1.78%)
May 13, 2021	37.75	39.46	37.75	38.84	1,179,807	+1.42(+3.79%)
May 12, 2021	38.98	39.33	37.26	37.42	791,590	-1.67(-4.28%)
May 11, 2021	38.52	39.42	37.82	39.09	661,762	-0.53(-1.33%)
May 10, 2021	41.06	41.61	39.59	39.62	695,939	-1.20(-2.93%)
May 07, 2021	39.54	40.96	39.39	40.81	709,488	+0.96(+2.40%)
May 06, 2021	39.50	40.39	39.00	39.86	857,490	+0.72(+1.83%)
May 05, 2021	39.52	39.57	38.38	39.14	780,620	-0.54(-1.37%)
May 04, 2021	39.69	39.77	38.83	39.69	593,547	+0.21(+0.52%)

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.