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 (%)
Jan 31, 2022	35.84	37.16		37.06	1,535,711	+0.75(+2.07%)
Jan 28, 2022	35.51	36.29	34.68	36.31	691,555	+0.65(+1.82%)
Jan 27, 2022	36.91	37.43	35.48	35.66	552,198	-1.02(-2.79%)
Jan 26, 2022	37.56	38.14	36.40	36.69	741,383	-0.46(-1.24%)
Jan 25, 2022	36.33	37.44	35.75	37.15	769,641	+0.18(+0.48%)
Jan 24, 2022	36.14	37.11	35.09	36.97	1,067,295	-0.11(-0.29%)
Jan 21, 2022	37.33	37.81	36.93	37.08	897,312	-0.54(-1.43%)
Jan 20, 2022	39.02	39.61	37.55	37.62	853,436	-1.42(-3.65%)
Jan 19, 2022	39.65	40.02	39.01	39.04	748,884	-0.44(-1.12%)
Jan 18, 2022	39.75	40.19	39.34	39.48	822,687	-0.40(-1.01%)
Jan 14, 2022				39.89	0	-0.03(-0.08%)
Jan 13, 2022	40.19	40.74	39.80	39.92	488,822	+0.09(+0.23%)
Jan 12, 2022	39.95	40.46	39.80	39.83	310,492	-0.23(-0.59%)
Jan 11, 2022	40.01	40.36	39.35	40.06	666,312	-0.05(-0.13%)
Jan 10, 2022	41.27	41.27	39.79	40.11	514,747	-0.71(-1.74%)
Jan 07, 2022	40.37	41.10	40.27	40.83	543,068	+0.42(+1.04%)
Jan 06, 2022	40.35	40.57	39.76	40.41	373,803	+0.54(+1.37%)
Jan 05, 2022	40.98	41.35	39.76	39.86	501,617	-1.04(-2.54%)
Jan 04, 2022	40.99	41.50	40.77	40.90	533,290	+0.34(+0.83%)

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.