Skip to main content

Entertainment Properties Trust (NY: EPR )

42.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 19.79 20.00 19.22 19.66 993,890 -0.25(-1.24%)
Oct 29, 2020 19.06 20.25 18.85 19.90 1,525,903 +0.69(+3.61%)
Oct 28, 2020 19.34 19.64 19.01 19.21 1,232,553 -0.89(-4.43%)
Oct 27, 2020 20.16 20.74 20.08 20.10 1,224,951 -0.30(-1.46%)
Oct 26, 2020 21.01 21.07 19.97 20.40 1,169,406 -0.92(-4.29%)
Oct 23, 2020 20.69 21.37 20.34 21.31 1,421,281 +0.85(+4.15%)
Oct 22, 2020 19.45 20.54 19.39 20.46 1,463,706 +0.86(+4.37%)
Oct 21, 2020 18.90 19.68 18.53 19.61 1,701,655 +0.64(+3.39%)
Oct 20, 2020 18.04 19.12 18.04 18.96 1,590,992 +0.92(+5.12%)
Oct 19, 2020 18.02 18.27 17.64 18.04 1,483,985 +0.27(+1.53%)
Oct 16, 2020 18.06 18.21 17.59 17.77 1,231,841 -0.37(-2.05%)
Oct 15, 2020 17.62 18.37 17.53 18.14 1,303,109 +0.19(+1.06%)
Oct 14, 2020 17.43 18.44 17.00 17.95 2,237,205 -0.54(-2.90%)
Oct 13, 2020 19.63 19.74 18.38 18.49 2,348,842 -1.91(-9.38%)
Oct 12, 2020 20.46 20.55 19.79 20.40 1,072,943 -0.02(-0.08%)
Oct 09, 2020 21.03 21.06 20.14 20.42 1,136,879 -0.47(-2.25%)
Oct 08, 2020 20.42 20.93 20.29 20.89 920,019 +0.78(+3.85%)
Oct 07, 2020 20.21 20.68 19.90 20.11 1,366,888 +0.00(+0.00%)
Oct 06, 2020 20.88 21.01 20.00 20.11 2,077,300 -0.83(-3.98%)
Oct 05, 2020 22.58 22.66 20.86 20.94 3,193,382 -2.66(-11.28%)
Oct 02, 2020 21.99 23.66 21.99 23.61 1,768,991 +0.61(+2.65%)
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.