Indicators

Entertainment Properties Trust (NY: EPR )

41.04 +0.69 (+1.71%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.27	26.79	25.50	25.67	1,670,050	-1.15(-4.30%)
May 28, 2020	27.81	27.91	26.52	26.83	1,326,217	-0.65(-2.37%)
May 27, 2020	27.46	28.03	25.93	27.48	1,938,593	+1.23(+4.68%)
May 26, 2020	26.15	26.74	25.72	26.25	1,611,162	+1.74(+7.10%)
May 22, 2020	23.78	24.80	23.50	24.51	1,841,359	+0.70(+2.94%)
May 21, 2020	22.74	24.03	22.74	23.81	1,913,363	+1.05(+4.61%)
May 20, 2020	23.51	24.14	22.65	22.76	2,758,492	-0.34(-1.48%)
May 19, 2020	22.89	24.08	22.34	23.10	2,060,946	-0.10(-0.42%)
May 18, 2020	21.85	23.49	21.85	23.20	2,894,822	+2.84(+13.94%)
May 15, 2020	19.73	20.52	19.61	20.36	3,369,122	+0.15(+0.76%)
May 14, 2020	18.43	20.55	18.30	20.21	3,301,592	+0.81(+4.19%)
May 13, 2020	20.21	20.65	19.39	19.39	4,528,564	-1.00(-4.90%)
May 12, 2020	21.73	21.87	20.39	20.39	2,131,655	-1.25(-5.78%)
May 11, 2020	22.65	22.75	21.61	21.65	2,324,536	-0.62(-2.78%)
May 08, 2020	21.35	22.44	21.18	22.26	2,013,037	+1.43(+6.87%)
May 07, 2020	20.82	21.70	19.60	20.83	4,427,053	-0.74(-3.43%)
May 06, 2020	22.02	22.60	21.41	21.57	1,420,340	-0.36(-1.63%)
May 05, 2020	23.27	23.65	21.87	21.93	1,848,175	-0.35(-1.57%)
May 04, 2020	21.65	22.33	21.06	22.28	2,376,203	-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.