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 (%)
May 29, 2020	26.64	27.16	25.86	26.03	1,646,805	-1.17(-4.30%)
May 28, 2020	28.20	28.30	26.90	27.20	1,307,758	-0.66(-2.37%)
May 27, 2020	27.85	28.42	26.30	27.86	1,911,610	+1.25(+4.68%)
May 26, 2020	26.52	27.12	26.08	26.62	1,588,737	+1.76(+7.10%)
May 22, 2020	24.12	25.15	23.83	24.85	1,815,729	+0.71(+2.94%)
May 21, 2020	23.06	24.37	23.06	24.15	1,886,731	+1.06(+4.61%)
May 20, 2020	23.84	24.48	22.97	23.08	2,720,097	-0.35(-1.48%)
May 19, 2020	23.21	24.42	22.65	23.43	2,032,260	-0.10(-0.42%)
May 18, 2020	22.16	23.82	22.16	23.53	2,854,530	+2.88(+13.94%)
May 15, 2020	20.01	20.81	19.88	20.65	3,322,229	+0.16(+0.76%)
May 14, 2020	18.69	20.84	18.56	20.49	3,255,639	+0.82(+4.19%)
May 13, 2020	20.50	20.95	19.67	19.67	4,465,532	-1.01(-4.90%)
May 12, 2020	22.03	22.17	20.67	20.68	2,101,985	-1.27(-5.79%)
May 11, 2020	22.97	23.07	21.91	21.95	2,292,181	-0.63(-2.78%)
May 08, 2020	21.65	22.76	21.48	22.58	1,985,018	+1.45(+6.87%)
May 07, 2020	21.12	22.01	19.87	21.13	4,365,434	-0.75(-3.43%)
May 06, 2020	22.33	22.92	21.71	21.88	1,400,571	-0.36(-1.63%)
May 05, 2020	23.60	23.99	22.18	22.24	1,822,451	-0.35(-1.57%)
May 04, 2020	21.95	22.64	21.36	22.59	2,343,129	-0.12(-0.54%)

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.