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 (%)
Sep 29, 2023	40.44	40.78	39.60	39.98	629,858	-0.17(-0.43%)
Sep 28, 2023	39.70	40.41	39.70	40.16	458,440	+0.46(+1.15%)
Sep 27, 2023	39.67	40.44	39.61	39.70	747,279	+0.19(+0.48%)
Sep 26, 2023	40.50	40.53	39.50	39.51	663,217	-1.14(-2.80%)
Sep 25, 2023	39.96	40.82	40.59	40.65	624,027	+0.59(+1.48%)
Sep 22, 2023	40.17	40.62	39.98	40.05	802,855	+0.12(+0.31%)
Sep 21, 2023	40.32	40.55	39.73	39.93	635,515	-0.96(-2.34%)
Sep 20, 2023	41.09	41.59	40.84	40.88	385,270	+0.16(+0.40%)
Sep 19, 2023	40.58	40.95	40.53	40.72	342,588	+0.14(+0.35%)
Sep 18, 2023	40.71	41.25	40.53	40.58	421,343	-0.15(-0.38%)
Sep 15, 2023	40.88	41.04	40.36	40.73	1,047,037	-0.33(-0.82%)
Sep 14, 2023	41.11	41.52	40.90	41.07	611,206	+0.37(+0.92%)
Sep 13, 2023	41.31	41.39	40.54	40.69	476,916	-0.68(-1.64%)
Sep 12, 2023	41.49	41.67	41.16	41.37	423,757	-0.36(-0.87%)
Sep 11, 2023	42.39	42.45	41.60	41.74	422,669	-0.55(-1.29%)
Sep 08, 2023	42.31	42.46	42.10	42.28	445,549	+0.12(+0.29%)
Sep 07, 2023	42.24	42.32	41.63	42.16	1,084,720	-0.16(-0.38%)
Sep 06, 2023	42.08	42.40	42.03	42.32	623,941	+0.24(+0.57%)
Sep 05, 2023	42.64	42.66	41.55	42.08	584,437	-0.76(-1.79%)

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.