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 (%)
Nov 30, 2020	31.41	31.66	29.62	29.70	1,381,786	-1.63(-5.21%)
Nov 27, 2020	31.74	32.53	31.05	31.33	500,280	-0.41(-1.30%)
Nov 25, 2020	32.46	32.46	30.98	31.74	1,340,508	-1.63(-4.89%)
Nov 24, 2020	32.06	34.69	31.94	33.38	2,789,937	+2.29(+7.37%)
Nov 23, 2020	27.37	31.20	27.33	31.09	2,464,080	+4.32(+16.14%)
Nov 20, 2020	26.25	26.81	26.00	26.76	1,066,173	+0.51(+1.95%)
Nov 19, 2020	26.09	26.67	25.59	26.25	1,291,237	+0.03(+0.13%)
Nov 18, 2020	25.96	27.26	25.73	26.22	1,422,238	+0.29(+1.11%)
Nov 17, 2020	25.20	26.51	24.96	25.93	1,173,314	+0.15(+0.58%)
Nov 16, 2020	27.09	27.54	25.36	25.78	1,824,680	+0.75(+3.00%)
Nov 13, 2020	23.25	25.19	23.21	25.03	1,152,767	+2.03(+8.82%)
Nov 12, 2020	23.24	23.27	22.27	23.00	1,640,732	-0.64(-2.72%)
Nov 11, 2020	26.45	26.45	23.50	23.65	2,183,930	-2.89(-10.90%)
Nov 10, 2020	27.45	27.85	26.25	26.54	2,033,049	-0.74(-2.72%)
Nov 09, 2020	24.51	27.74	24.41	27.28	4,916,511	+8.06(+41.96%)
Nov 06, 2020	20.37	20.37	18.76	19.22	1,267,376	-1.11(-5.47%)
Nov 05, 2020	19.44	20.51	19.42	20.33	1,317,247	+0.71(+3.61%)
Nov 04, 2020	20.41	20.41	19.29	19.62	1,497,903	-1.15(-5.52%)
Nov 03, 2020	20.58	21.00	20.27	20.77	1,215,369	+0.60(+2.98%)

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.