Indicators

Entertainment Properties Trust (NY: EPR )

41.00 -0.16 (-0.39%)

Streaming Delayed Price Updated: 11:26 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	39.18	39.53	38.90	39.41	1,000,762	+0.23(+0.60%)
Apr 27, 2023	37.18	39.52	36.64	39.17	1,265,219	+1.65(+4.39%)
Apr 26, 2023	37.90	38.12	37.52	37.52	568,689	-0.48(-1.25%)
Apr 25, 2023	37.43	38.08	37.43	38.00	647,467	+0.31(+0.82%)
Apr 24, 2023	37.49	37.70	37.00	37.69	475,439	+0.23(+0.62%)
Apr 21, 2023	37.71	37.97	37.04	37.46	763,889	-0.14(-0.37%)
Apr 20, 2023	37.31	37.75	37.31	37.60	309,635	-0.13(-0.35%)
Apr 19, 2023	36.65	37.75	36.57	37.73	493,790	+0.88(+2.38%)
Apr 18, 2023	37.08	37.17	36.75	36.85	290,396	-0.23(-0.63%)
Apr 17, 2023	37.03	37.10	36.50	37.09	773,707	+0.11(+0.30%)
Apr 14, 2023	37.06	37.39	36.38	36.97	591,422	+0.06(+0.15%)
Apr 13, 2023	36.39	36.98	36.12	36.92	622,778	+0.52(+1.44%)
Apr 12, 2023	37.43	37.44	36.31	36.39	743,409	-0.63(-1.71%)
Apr 11, 2023	36.34	37.34	36.23	37.03	750,021	+0.88(+2.43%)
Apr 10, 2023	35.58	36.18	35.45	36.15	581,651	+0.48(+1.33%)
Apr 06, 2023	35.43	35.69	35.07	35.68	378,586	+0.45(+1.27%)
Apr 05, 2023	35.78	36.01	35.05	35.23	623,560	-0.69(-1.92%)
Apr 04, 2023	36.03	36.10	35.29	35.92	514,002	+0.07(+0.21%)

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.