Indicators

Entertainment Properties Trust (NY: EPR )

48.32 -0.41 (-0.84%)

Streaming Delayed Price Updated: 2:41 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	34.92	36.21		36.11	1,576,102	+0.73(+2.07%)
Jan 28, 2022	34.60	35.36	33.79	35.38	709,744	+0.63(+1.82%)
Jan 27, 2022	35.97	36.47	34.57	34.75	566,721	-1.00(-2.79%)
Jan 26, 2022	36.59	37.17	35.47	35.75	760,882	-0.45(-1.24%)
Jan 25, 2022	35.39	36.48	34.83	36.19	789,883	+0.17(+0.48%)
Jan 24, 2022	35.21	36.16	34.19	36.02	1,095,366	-0.11(-0.29%)
Jan 21, 2022	36.37	36.84	35.99	36.13	920,913	-0.52(-1.43%)
Jan 20, 2022	38.02	38.60	36.59	36.65	875,883	-1.39(-3.65%)
Jan 19, 2022	38.64	39.00	38.01	38.04	768,581	-0.43(-1.12%)
Jan 18, 2022	38.73	39.16	38.33	38.47	844,324	-0.39(-1.01%)
Jan 14, 2022				38.86	0	-0.03(-0.08%)
Jan 13, 2022	39.16	39.70	38.78	38.90	501,679	+0.09(+0.23%)
Jan 12, 2022	38.93	39.42	38.78	38.81	318,658	-0.23(-0.59%)
Jan 11, 2022	38.99	39.32	38.35	39.04	683,837	-0.05(-0.13%)
Jan 10, 2022	40.21	40.21	38.77	39.09	528,286	-0.69(-1.74%)
Jan 07, 2022	39.34	40.05	39.24	39.78	557,352	+0.41(+1.04%)
Jan 06, 2022	39.31	39.53	38.74	39.37	383,634	+0.53(+1.37%)
Jan 05, 2022	39.93	40.29	38.74	38.84	514,811	-1.01(-2.54%)
Jan 04, 2022	39.94	40.43	39.73	39.85	547,316	+0.33(+0.83%)

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.