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 (%)
Feb 28, 2023	37.67	38.00	37.51	37.54	576,777	-0.18(-0.49%)
Feb 27, 2023	37.83	38.34	37.54	37.73	386,583	+0.35(+0.95%)
Feb 24, 2023	37.96	38.17	37.00	37.37	619,291	-1.10(-2.85%)
Feb 23, 2023	38.32	38.57	37.69	38.47	501,169	+0.43(+1.13%)
Feb 22, 2023	38.16	38.59	37.93	38.04	461,757	+0.03(+0.07%)
Feb 21, 2023	38.36	38.58	37.74	38.01	439,513	-0.62(-1.61%)
Feb 17, 2023	38.69	38.81	38.19	38.63	325,500	-0.17(-0.45%)
Feb 16, 2023	38.88	39.45	38.69	38.81	401,358	-0.58(-1.46%)
Feb 15, 2023	38.56	39.42	38.35	39.38	350,852	+0.50(+1.29%)
Feb 14, 2023	38.90	39.47	38.61	38.88	322,359	-0.47(-1.18%)
Feb 13, 2023	38.75	39.45	38.69	39.35	348,997	+0.63(+1.63%)
Feb 10, 2023	38.41	38.76	38.29	38.72	245,969	+0.27(+0.71%)
Feb 09, 2023	39.49	39.56	38.26	38.44	619,219	-0.61(-1.57%)
Feb 08, 2023	39.32	39.53	38.99	39.05	494,558	-0.33(-0.83%)
Feb 07, 2023	38.99	39.64	38.65	39.38	613,452	+0.15(+0.37%)
Feb 06, 2023	38.62	39.32	38.29	39.24	520,607	+0.26(+0.66%)
Feb 03, 2023	39.08	39.29	38.49	38.98	864,509	-0.75(-1.88%)
Feb 02, 2023	39.25	40.17	39.06	39.73	636,950	+0.78(+1.99%)

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.