Indicators

Entertainment Properties Trust (NY: EPR )

41.41 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.46	26.97	25.68	25.85	1,658,335	-1.16(-4.30%)
May 28, 2020	28.01	28.10	26.71	27.02	1,316,914	-0.66(-2.37%)
May 27, 2020	27.65	28.23	26.11	27.67	1,924,995	+1.24(+4.68%)
May 26, 2020	26.34	26.93	25.90	26.43	1,599,861	+1.75(+7.10%)
May 22, 2020	23.95	24.98	23.67	24.68	1,828,442	+0.70(+2.94%)
May 21, 2020	22.90	24.20	22.90	23.98	1,899,941	+1.06(+4.61%)
May 20, 2020	23.67	24.31	22.81	22.92	2,739,142	-0.34(-1.48%)
May 19, 2020	23.05	24.25	22.50	23.26	2,046,489	-0.10(-0.42%)
May 18, 2020	22.00	23.66	22.00	23.36	2,874,516	+2.86(+13.94%)
May 15, 2020	19.87	20.67	19.74	20.51	3,345,490	+0.16(+0.76%)
May 14, 2020	18.56	20.69	18.43	20.35	3,278,433	+0.82(+4.19%)
May 13, 2020	20.36	20.80	19.53	19.53	4,496,798	-1.01(-4.90%)
May 12, 2020	21.88	22.02	20.53	20.54	2,116,702	-1.26(-5.79%)
May 11, 2020	22.81	22.91	21.76	21.80	2,308,230	-0.62(-2.78%)
May 08, 2020	21.50	22.60	21.33	22.42	1,998,916	+1.44(+6.87%)
May 07, 2020	20.97	21.86	19.74	20.98	4,395,999	-0.75(-3.43%)
May 06, 2020	22.18	22.76	21.56	21.73	1,410,377	-0.36(-1.63%)
May 05, 2020	23.44	23.82	22.03	22.09	1,835,211	-0.35(-1.57%)
May 04, 2020	21.80	22.49	21.21	22.44	2,359,535	-0.12(-0.54%)

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.