Indicators

Entertainment Properties Trust (NY: EPR )

40.99 -0.13 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	45.99	49.11	44.67	47.43	3,070,540	+0.55(+1.18%)
Feb 27, 2020	50.01	50.01	46.70	46.88	2,098,344	-3.79(-7.48%)
Feb 26, 2020	52.18	52.67	50.61	50.67	1,740,428	-1.58(-3.03%)
Feb 25, 2020	53.69	54.68	51.98	52.25	1,853,680	-0.79(-1.49%)
Feb 24, 2020	53.85	53.97	53.01	53.04	1,198,475	-1.27(-2.33%)
Feb 21, 2020	55.07	55.20	54.26	54.31	1,064,630	-0.76(-1.39%)
Feb 20, 2020	54.13	55.10	53.77	55.07	829,142	+1.07(+1.99%)
Feb 19, 2020	55.61	55.64	53.77	54.00	1,313,208	-1.62(-2.92%)
Feb 18, 2020	55.88	55.99	54.91	55.62	1,077,155	-0.22(-0.40%)
Feb 14, 2020	56.04	56.06	55.48	55.84	829,693	-0.04(-0.07%)
Feb 13, 2020	56.02	56.33	55.49	55.88	924,016	-0.18(-0.31%)
Feb 12, 2020	57.18	57.22	55.90	56.06	914,340	-1.10(-1.92%)
Feb 11, 2020	56.35	57.67	56.35	57.16	1,279,330	+0.80(+1.43%)
Feb 10, 2020	56.81	56.81	56.22	56.35	776,916	-0.18(-0.31%)
Feb 07, 2020	57.03	57.03	56.48	56.53	527,164	-0.29(-0.50%)
Feb 06, 2020	56.86	56.98	56.55	56.82	816,118	+0.11(+0.20%)
Feb 05, 2020	57.20	57.33	56.53	56.70	729,161	-0.56(-0.97%)
Feb 04, 2020	57.17	57.70	56.91	57.26	777,383	+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.