Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entertainment Properties Trust (NY: EPR )

41.44 +0.03 (+0.08%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 26.46 26.97 25.68 25.85 1,658,515 -1.16(-4.30%)
May 28, 2020 28.00 28.10 26.71 27.01 1,317,057 -0.66(-2.37%)
May 27, 2020 27.65 28.22 26.11 27.67 1,925,203 +1.24(+4.68%)
May 26, 2020 26.33 26.93 25.90 26.43 1,600,034 +1.75(+7.10%)
May 22, 2020 23.95 24.97 23.66 24.68 1,828,641 +0.70(+2.94%)
May 21, 2020 22.90 24.20 22.90 23.97 1,900,147 +1.06(+4.61%)
May 20, 2020 23.67 24.31 22.80 22.92 2,739,439 -0.34(-1.48%)
May 19, 2020 23.05 24.24 22.49 23.26 2,046,711 -0.10(-0.42%)
May 18, 2020 22.00 23.66 22.00 23.36 2,874,828 +2.86(+13.94%)
May 15, 2020 19.86 20.67 19.74 20.50 3,345,852 +0.16(+0.76%)
May 14, 2020 18.56 20.69 18.43 20.35 3,278,788 +0.82(+4.19%)
May 13, 2020 20.36 20.80 19.53 19.53 4,497,285 -1.01(-4.90%)
May 12, 2020 21.88 22.02 20.53 20.54 2,116,932 -1.26(-5.79%)
May 11, 2020 22.81 22.91 21.76 21.80 2,308,480 -0.62(-2.78%)
May 08, 2020 21.49 22.60 21.33 22.42 1,999,133 +1.44(+6.87%)
May 07, 2020 20.97 21.85 19.73 20.98 4,396,475 -0.75(-3.43%)
May 06, 2020 22.17 22.75 21.56 21.72 1,410,530 -0.36(-1.63%)
May 05, 2020 23.43 23.82 22.03 22.08 1,835,410 -0.35(-1.57%)
May 04, 2020 21.80 22.48 21.21 22.44 2,359,790 -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.