Entertainment Properties Trust (NY: EPR )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2024	40.13	40.35	40.00	40.34	475,614	+0.52(+1.30%)
May 29, 2024	39.90	40.01	39.74	39.83	519,041	-0.38(-0.94%)
May 28, 2024	40.50	40.71	40.18	40.21	533,424	-0.13(-0.32%)
May 24, 2024	40.44	40.51	40.14	40.34	446,297	+0.14(+0.35%)
May 23, 2024	41.01	41.03	40.20	40.20	528,348	-0.90(-2.20%)
May 22, 2024	41.39	41.41	41.01	41.10	534,183	-0.35(-0.84%)
May 21, 2024	41.33	41.56	41.31	41.45	484,990	-0.01(-0.02%)
May 20, 2024	41.40	42.08	41.27	41.46	924,592	-0.81(-1.93%)
May 17, 2024	42.59	42.59	42.20	42.27	688,012	-0.23(-0.54%)
May 16, 2024	43.09	43.19	42.37	42.50	507,230	-0.46(-1.06%)
May 15, 2024	43.34	43.45	42.81	42.96	714,862	+0.01(+0.02%)
May 14, 2024	42.40	43.09	42.40	42.95	938,230	+0.97(+2.32%)
May 13, 2024	41.55	42.07	41.53	41.97	446,126	+0.72(+1.73%)
May 10, 2024	41.29	41.33	41.06	41.26	627,778	+0.09(+0.22%)
May 09, 2024	41.36	41.55	41.00	41.17	425,190	+0.05(+0.12%)
May 08, 2024	41.01	41.24	40.66	41.12	509,608	-0.08(-0.19%)
May 07, 2024	41.63	42.01	41.18	41.20	905,208	-0.18(-0.43%)
May 06, 2024	41.93	42.15	41.24	41.38	666,809	-0.33(-0.79%)
May 03, 2024	42.20	42.35	41.58	41.71	550,231	-0.10(-0.24%)
May 02, 2024	41.25	42.19	40.79	41.80	817,943	+1.03(+2.53%)
May 01, 2024	40.42	41.18	40.20	40.77	600,961	+0.47(+1.16%)
Apr 30, 2024	40.57	40.81	40.28	40.31	864,972	-0.45(-1.10%)
Apr 29, 2024	40.69	41.03	40.62	40.75	714,496	+0.33(+0.82%)
Apr 26, 2024	40.66	40.87	40.36	40.42	549,679	-0.13(-0.32%)
Apr 25, 2024	40.43	40.67	40.01	40.55	659,280	-0.04(-0.10%)
Apr 24, 2024	40.42	40.65	40.18	40.59	575,046	+0.04(+0.10%)
Apr 23, 2024	39.94	40.60	39.92	40.55	536,683	+0.58(+1.46%)
Apr 22, 2024	39.89	40.20	39.68	39.97	944,555	+0.12(+0.30%)
Apr 19, 2024	39.85	40.08	39.69	39.85	567,208	-0.01(-0.02%)
Apr 18, 2024	39.67	39.87	39.42	39.86	585,872	+0.36(+0.92%)
Apr 17, 2024	39.42	39.76	39.10	39.49	819,671	+0.29(+0.73%)
Apr 16, 2024	39.68	39.70	39.12	39.21	691,588	-0.64(-1.61%)
Apr 15, 2024	40.27	40.33	39.53	39.85	774,578	-0.27(-0.66%)
Apr 12, 2024	40.20	40.44	39.98	40.11	734,962	-0.30(-0.73%)
Apr 11, 2024	40.43	40.57	40.20	40.41	720,681	+0.21(+0.52%)
Apr 10, 2024	41.01	41.03	40.13	40.20	740,207	-1.64(-3.91%)
Apr 09, 2024	41.22	41.89	41.17	41.84	409,780	+0.70(+1.70%)
Apr 08, 2024	41.03	41.27	40.76	41.14	479,976	+0.30(+0.72%)
Apr 05, 2024	40.61	40.91	40.37	40.84	666,435	+0.00(+0.00%)
Apr 04, 2024	40.43	41.37	40.40	40.84	1,190,285	+0.72(+1.79%)
Apr 03, 2024	40.30	40.36	40.02	40.12	689,198	-0.24(-0.59%)
Apr 02, 2024	40.92	40.97	40.22	40.36	727,218	-0.88(-2.13%)
Apr 01, 2024	41.85	41.90	41.22	41.24	459,837	-0.62(-1.48%)
Mar 28, 2024	41.74	41.75	41.74	41.86	550,246	+0.27(+0.64%)
Mar 27, 2024	40.92	41.64	40.92	41.59	501,294	+0.71(+1.74%)
Mar 26, 2024	40.89	41.03	40.79	40.88	594,647	+0.12(+0.29%)
Mar 25, 2024	41.02	41.13	40.73	40.76	596,175	-0.07(-0.17%)
Mar 22, 2024	41.39	41.40	40.70	40.83	723,345	-0.41(-1.00%)
Mar 21, 2024	41.35	41.68	40.88	41.25	647,558	+0.15(+0.36%)
Mar 20, 2024	41.30	41.42	40.85	41.10	1,159,373	-0.40(-0.97%)
Mar 19, 2024	40.87	41.52	40.69	41.50	771,815	+0.63(+1.54%)
Mar 18, 2024	40.81	41.45	40.73	40.87	678,878	+0.10(+0.24%)
Mar 15, 2024	40.69	41.14	40.63	40.77	1,587,754	-0.24(-0.58%)
Mar 14, 2024	41.44	41.60	40.68	41.01	613,883	-0.58(-1.40%)
Mar 13, 2024	42.10	42.34	41.56	41.59	596,276	-0.70(-1.66%)
Mar 12, 2024	41.80	42.42	41.59	42.29	562,299	+0.37(+0.89%)
Mar 11, 2024	42.01	42.37	41.85	41.92	804,819	-0.10(-0.23%)
Mar 08, 2024	42.16	42.47	42.00	42.02	452,814	+0.23(+0.54%)
Mar 07, 2024	41.66	42.07	41.60	41.79	563,213	+0.35(+0.83%)
Mar 06, 2024	41.21	41.47	41.07	41.45	930,995	+0.51(+1.25%)
Mar 05, 2024	41.14	41.32	40.79	40.93	664,198	-0.48(-1.17%)
Mar 04, 2024	41.21	41.49	40.84	41.42	695,135	+0.24(+0.57%)

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.