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 (%)
Feb 29, 2024	41.90	41.90	40.36	40.79	1,612,385	-0.32(-0.77%)
Feb 28, 2024	40.75	41.54	40.71	41.11	915,283	+0.17(+0.42%)
Feb 27, 2024	41.63	41.78	40.68	40.94	1,769,551	-0.46(-1.12%)
Feb 26, 2024	42.20	42.23	41.39	41.40	617,762	-0.89(-2.10%)
Feb 23, 2024	42.22	42.86	42.17	42.29	577,251	+0.06(+0.14%)
Feb 22, 2024	42.12	42.38	41.94	42.23	635,171	+0.23(+0.54%)
Feb 21, 2024	41.96	42.12	41.71	42.00	623,492	+0.07(+0.16%)
Feb 20, 2024	41.44	41.97	41.25	41.93	620,396	+0.33(+0.78%)
Feb 16, 2024	41.58	41.96	41.38	41.61	539,271	-0.36(-0.85%)
Feb 15, 2024	41.72	42.12	41.55	41.96	460,268	+0.63(+1.53%)
Feb 14, 2024	41.25	41.52	40.91	41.33	543,932	+0.28(+0.67%)
Feb 13, 2024	41.40	41.40	40.52	41.06	716,247	-0.96(-2.28%)
Feb 12, 2024	41.94	42.29	41.82	42.01	557,646	+0.19(+0.45%)
Feb 09, 2024	42.02	42.21	41.50	41.83	728,928	-0.19(-0.45%)
Feb 08, 2024	42.37	42.86	42.00	42.01	1,079,071	-0.40(-0.95%)
Feb 07, 2024	42.47	42.66	41.84	42.42	525,808	+0.07(+0.16%)
Feb 06, 2024	42.20	43.03	42.17	42.35	535,724	+0.15(+0.35%)
Feb 05, 2024	42.04	42.40	41.58	42.20	699,426	-0.21(-0.49%)
Feb 02, 2024	43.01	43.22	42.35	42.41	560,591	-1.09(-2.49%)

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.