Indicators

Entertainment Properties Trust (NY: EPR )

40.63 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	33.89	34.53	31.49	32.23	2,637,523	-1.59(-4.71%)
Jan 28, 2021	34.38	34.88	33.39	33.83	2,305,789	-0.24(-0.69%)
Jan 27, 2021	35.18	40.05	33.79	34.06	6,351,625	+1.65(+5.09%)
Jan 26, 2021	32.66	33.14	31.63	32.41	1,450,142	-0.11(-0.33%)
Jan 25, 2021	31.62	35.36	31.11	32.52	3,610,335	+2.20(+7.24%)
Jan 22, 2021	28.19	30.44	27.85	30.32	1,404,539	+1.53(+5.31%)
Jan 21, 2021	29.68	29.76	28.33	28.79	1,156,006	-1.08(-3.62%)
Jan 20, 2021	30.63	31.97	29.77	29.88	1,562,159	-0.76(-2.47%)
Jan 19, 2021	30.38	30.73	29.87	30.63	1,206,924	+0.55(+1.84%)
Jan 15, 2021	30.07	30.68	29.59	30.08	1,312,182	-0.35(-1.15%)
Jan 14, 2021	27.69	30.79	27.65	30.43	1,876,313	+2.53(+9.06%)
Jan 13, 2021	27.08	27.97	26.85	27.90	959,387	+0.72(+2.63%)
Jan 12, 2021	27.06	27.26	26.62	27.18	739,224	+0.19(+0.69%)
Jan 11, 2021	26.66	27.51	26.48	27.00	808,186	-0.31(-1.13%)
Jan 08, 2021	26.80	27.79	26.71	27.31	1,150,711	+0.61(+2.28%)
Jan 07, 2021	26.28	26.87	26.28	26.70	1,145,956	+0.27(+1.02%)
Jan 06, 2021	25.64	26.84	25.48	26.43	1,251,468	+1.07(+4.20%)
Jan 05, 2021	25.21	25.83	25.20	25.36	599,089	+0.21(+0.84%)

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.