Indicators

Entertainment Properties Trust (NY: EPR )

41.43 -0.06 (-0.14%)

Streaming Delayed Price Updated: 1:40 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	38.90	39.25	38.62	39.13	1,007,878	+0.23(+0.60%)
Apr 27, 2023	36.92	39.24	36.38	38.90	1,274,215	+1.64(+4.39%)
Apr 26, 2023	37.63	37.85	37.26	37.26	572,733	-0.47(-1.25%)
Apr 25, 2023	37.17	37.81	37.17	37.73	652,071	+0.31(+0.82%)
Apr 24, 2023	37.22	37.43	36.74	37.43	478,819	+0.23(+0.62%)
Apr 21, 2023	37.44	37.70	36.78	37.19	769,321	-0.14(-0.37%)
Apr 20, 2023	37.05	37.48	37.05	37.33	311,837	-0.13(-0.35%)
Apr 19, 2023	36.39	37.48	36.31	37.46	497,301	+0.87(+2.38%)
Apr 18, 2023	36.81	36.91	36.49	36.59	292,461	-0.23(-0.63%)
Apr 17, 2023	36.77	36.84	36.24	36.82	779,208	+0.11(+0.30%)
Apr 14, 2023	36.80	37.13	36.12	36.71	595,627	+0.06(+0.15%)
Apr 13, 2023	36.13	36.72	35.86	36.66	627,207	+0.52(+1.44%)
Apr 12, 2023	37.17	37.18	36.05	36.14	748,696	-0.63(-1.71%)
Apr 11, 2023	36.08	37.07	35.97	36.77	755,354	+0.87(+2.43%)
Apr 10, 2023	35.33	35.92	35.20	35.90	585,787	+0.47(+1.33%)
Apr 06, 2023	35.18	35.43	34.82	35.42	381,278	+0.44(+1.27%)
Apr 05, 2023	35.53	35.75	34.80	34.98	627,994	-0.69(-1.92%)
Apr 04, 2023	35.78	35.84	35.05	35.67	517,657	+0.07(+0.21%)

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.