Indicators

Entertainment Properties Trust (NY: EPR )

40.63 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	41.60	41.60	40.07	40.51	1,623,775	-0.32(-0.77%)
Feb 28, 2024	40.47	41.25	40.43	40.82	921,749	+0.17(+0.42%)
Feb 27, 2024	41.34	41.49	40.40	40.65	1,782,051	-0.46(-1.12%)
Feb 26, 2024	41.91	41.93	41.10	41.11	622,126	-0.88(-2.10%)
Feb 23, 2024	41.92	42.56	41.88	41.99	581,328	+0.06(+0.14%)
Feb 22, 2024	41.83	42.08	41.65	41.93	639,657	+0.23(+0.54%)
Feb 21, 2024	41.67	41.83	41.42	41.71	627,897	+0.07(+0.16%)
Feb 20, 2024	41.15	41.68	40.96	41.64	624,778	+0.32(+0.78%)
Feb 16, 2024	41.29	41.67	41.09	41.32	543,080	-0.35(-0.85%)
Feb 15, 2024	41.42	41.83	41.26	41.67	463,520	+0.63(+1.53%)
Feb 14, 2024	40.96	41.23	40.62	41.04	547,774	+0.27(+0.67%)
Feb 13, 2024	41.11	41.11	40.24	40.77	721,306	-0.95(-2.28%)
Feb 12, 2024	41.65	41.99	41.52	41.72	561,586	+0.19(+0.45%)
Feb 09, 2024	41.73	41.91	41.21	41.53	734,078	-0.19(-0.45%)
Feb 08, 2024	42.07	42.56	41.71	41.72	1,086,694	-0.40(-0.95%)
Feb 07, 2024	42.17	42.37	41.55	42.12	529,523	+0.07(+0.16%)
Feb 06, 2024	41.91	42.73	41.88	42.05	539,508	+0.15(+0.35%)
Feb 05, 2024	41.75	42.11	41.29	41.91	704,367	-0.21(-0.49%)
Feb 02, 2024	42.71	42.91	42.05	42.11	564,551	-1.08(-2.49%)

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.