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 (%)
Feb 28, 2023	37.41	37.74	37.24	37.28	580,851	-0.18(-0.49%)
Feb 27, 2023	37.56	38.07	37.28	37.46	389,314	+0.35(+0.95%)
Feb 24, 2023	37.69	37.91	36.74	37.11	623,666	-1.09(-2.85%)
Feb 23, 2023	38.05	38.30	37.43	38.20	504,709	+0.43(+1.13%)
Feb 22, 2023	37.89	38.32	37.66	37.77	465,019	+0.03(+0.07%)
Feb 21, 2023	38.09	38.31	37.48	37.75	442,618	-0.62(-1.61%)
Feb 17, 2023	38.42	38.53	37.92	38.36	327,799	-0.17(-0.45%)
Feb 16, 2023	38.61	39.17	38.42	38.53	404,193	-0.57(-1.46%)
Feb 15, 2023	38.29	39.14	38.08	39.11	353,331	+0.50(+1.29%)
Feb 14, 2023	38.63	39.20	38.34	38.61	324,636	-0.46(-1.18%)
Feb 13, 2023	38.48	39.17	38.42	39.07	351,463	+0.63(+1.63%)
Feb 10, 2023	38.15	38.49	38.02	38.44	247,707	+0.27(+0.71%)
Feb 09, 2023	39.22	39.28	37.99	38.17	623,593	-0.61(-1.57%)
Feb 08, 2023	39.04	39.25	38.72	38.78	498,052	-0.33(-0.83%)
Feb 07, 2023	38.72	39.36	38.38	39.11	617,785	+0.14(+0.37%)
Feb 06, 2023	38.35	39.04	38.02	38.96	524,284	+0.25(+0.66%)
Feb 03, 2023	38.81	39.02	38.22	38.71	870,615	-0.74(-1.88%)
Feb 02, 2023	38.97	39.89	38.79	39.45	641,449	+0.77(+1.99%)

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.