Indicators

Entertainment Properties Trust (NY: EPR )

41.04 +0.69 (+1.71%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	30.97	31.22	29.21	29.29	1,401,138	-1.61(-5.21%)
Nov 27, 2020	31.31	32.08	30.62	30.90	507,286	-0.41(-1.30%)
Nov 25, 2020	32.01	32.01	30.55	31.31	1,359,282	-1.61(-4.89%)
Nov 24, 2020	31.62	34.21	31.50	32.92	2,829,011	+2.26(+7.37%)
Nov 23, 2020	27.00	30.77	26.96	30.66	2,498,590	+4.26(+16.14%)
Nov 20, 2020	25.89	26.44	25.64	26.39	1,081,105	+0.50(+1.95%)
Nov 19, 2020	25.73	26.31	25.24	25.89	1,309,321	+0.03(+0.13%)
Nov 18, 2020	25.61	26.88	25.37	25.86	1,442,157	+0.28(+1.11%)
Nov 17, 2020	24.85	26.14	24.61	25.57	1,189,747	+0.15(+0.58%)
Nov 16, 2020	26.71	27.16	25.01	25.43	1,850,235	+0.74(+3.00%)
Nov 13, 2020	22.93	24.84	22.89	24.69	1,168,912	+2.00(+8.82%)
Nov 12, 2020	22.92	22.95	21.96	22.69	1,663,711	-0.63(-2.72%)
Nov 11, 2020	26.09	26.09	23.17	23.32	2,214,517	-2.85(-10.90%)
Nov 10, 2020	27.07	27.47	25.89	26.18	2,061,522	-0.73(-2.72%)
Nov 09, 2020	24.17	27.35	24.07	26.91	4,985,368	+7.95(+41.96%)
Nov 06, 2020	20.09	20.09	18.50	18.95	1,285,126	-1.10(-5.47%)
Nov 05, 2020	19.17	20.22	19.15	20.05	1,335,695	+0.70(+3.61%)
Nov 04, 2020	20.13	20.13	19.02	19.35	1,518,882	-1.13(-5.52%)
Nov 03, 2020	20.30	20.71	19.99	20.48	1,232,391	+0.59(+2.98%)

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.