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 (%)
May 28, 2021	39.83	40.17	39.47	39.97	687,508	+0.45(+1.13%)
May 27, 2021	39.84	39.93	39.46	39.52	739,174	-0.04(-0.10%)
May 26, 2021	39.26	39.91	39.08	39.56	860,716	+0.37(+0.93%)
May 25, 2021	39.19	39.95	38.84	39.19	370,378	+0.21(+0.54%)
May 24, 2021	38.83	39.15	38.43	38.98	929,536	+0.40(+1.03%)
May 21, 2021	39.00	39.03	38.39	38.58	303,085	-0.14(-0.36%)
May 20, 2021	38.22	38.83	37.68	38.72	362,339	+0.57(+1.49%)
May 19, 2021	38.14	38.20	37.27	38.15	505,529	-0.67(-1.74%)
May 18, 2021	38.88	39.39	38.68	38.83	871,441	-0.15(-0.38%)
May 17, 2021	38.94	39.39	38.60	38.97	558,580	-0.01(-0.02%)
May 14, 2021	38.47	39.32	38.30	38.98	1,778,920	+0.68(+1.78%)
May 13, 2021	37.23	38.92	37.23	38.30	1,196,331	+1.40(+3.79%)
May 12, 2021	38.44	38.79	36.75	36.90	802,676	-1.65(-4.28%)
May 11, 2021	37.99	38.88	37.30	38.55	671,030	-0.52(-1.33%)
May 10, 2021	40.49	41.04	39.05	39.07	705,685	-1.18(-2.93%)
May 07, 2021	38.99	40.39	38.84	40.25	719,425	+0.94(+2.40%)
May 06, 2021	38.95	39.84	38.46	39.31	869,499	+0.71(+1.83%)
May 05, 2021	38.97	39.02	37.85	38.60	791,553	-0.54(-1.37%)
May 04, 2021	39.14	39.22	38.29	39.14	601,859	+0.20(+0.52%)

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.