Indicators

Entertainment Properties Trust (NY: EPR )

41.45 +0.04 (+0.10%)

Streaming Delayed Price Updated: 11:56 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	45.67	48.77	44.36	47.10	3,092,039	+0.55(+1.18%)
Feb 27, 2020	49.66	49.66	46.38	46.55	2,113,035	-3.76(-7.48%)
Feb 26, 2020	51.82	52.30	50.26	50.32	1,752,614	-1.57(-3.03%)
Feb 25, 2020	53.31	54.30	51.62	51.89	1,866,659	-0.78(-1.49%)
Feb 24, 2020	53.47	53.60	52.64	52.67	1,206,867	-1.26(-2.33%)
Feb 21, 2020	54.69	54.82	53.88	53.93	1,072,084	-0.76(-1.39%)
Feb 20, 2020	53.75	54.72	53.39	54.69	834,948	+1.07(+1.99%)
Feb 19, 2020	55.22	55.25	53.40	53.62	1,322,402	-1.61(-2.92%)
Feb 18, 2020	55.49	55.60	54.53	55.23	1,084,696	-0.22(-0.40%)
Feb 14, 2020	55.65	55.67	55.09	55.46	835,502	-0.04(-0.07%)
Feb 13, 2020	55.63	55.94	55.11	55.50	930,485	-0.17(-0.31%)
Feb 12, 2020	56.78	56.82	55.51	55.67	920,742	-1.09(-1.92%)
Feb 11, 2020	55.96	57.27	55.95	56.76	1,288,287	+0.80(+1.43%)
Feb 10, 2020	56.41	56.41	55.83	55.96	782,356	-0.17(-0.31%)
Feb 07, 2020	56.63	56.63	56.09	56.14	530,855	-0.28(-0.50%)
Feb 06, 2020	56.46	56.59	56.16	56.42	821,832	+0.11(+0.20%)
Feb 05, 2020	56.80	56.93	56.14	56.31	734,266	-0.55(-0.97%)
Feb 04, 2020	56.77	57.30	56.52	56.86	782,826	+0.22(+0.39%)

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.