Indicators

Entertainment Properties Trust (NY: EPR )

42.00 -0.10 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	47.86	48.07	47.49	47.51	400,335	-0.56(-1.16%)
Dec 28, 2023	47.57	48.11	47.51	48.07	259,454	+0.31(+0.65%)
Dec 27, 2023	47.41	47.84	47.23	47.76	386,786	+0.35(+0.74%)
Dec 26, 2023	47.29	47.69	47.27	47.41	322,752	+0.21(+0.45%)
Dec 22, 2023	47.46	47.81	47.06	47.19	275,692	-0.12(-0.25%)
Dec 21, 2023	47.09	47.35	46.86	47.31	351,573	+0.67(+1.44%)
Dec 20, 2023	47.21	47.75	46.64	46.64	580,961	-0.57(-1.20%)
Dec 19, 2023	47.07	47.33	46.72	47.20	452,102	+0.37(+0.79%)
Dec 18, 2023	47.15	47.15	46.41	46.83	509,063	+0.65(+1.41%)
Dec 15, 2023	46.82	47.18	46.18	46.18	2,121,511	-0.83(-1.76%)
Dec 14, 2023	47.39	47.87	46.45	47.01	546,675	+0.36(+0.77%)
Dec 13, 2023	44.77	46.83	44.66	46.65	856,361	+1.86(+4.16%)
Dec 12, 2023	44.68	45.13	44.48	44.78	380,487	+0.01(+0.02%)
Dec 11, 2023	44.18	45.03	44.17	44.77	573,760	+0.63(+1.44%)
Dec 08, 2023	44.19	44.35	43.80	44.14	608,430	-0.13(-0.29%)
Dec 07, 2023	44.48	44.75	44.21	44.27	589,130	-0.21(-0.48%)
Dec 06, 2023	45.06	45.62	44.48	44.48	416,457	-0.32(-0.72%)
Dec 05, 2023	44.79	45.57	44.67	44.80	693,482	-0.07(-0.15%)
Dec 04, 2023	44.19	44.96	44.02	44.87	608,768	+0.60(+1.37%)

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.