EPR: EPR Properties

As of Thursday, June 1st, 2023

$ 41.35

-0.36 -0.86%

Open: 41.76
High: 41.76
Low: 41.16
Volume: 341,707
Previous Close on Wednesday, May 31st, 2023

$ 41.71

+0.51 +1.24%

Open: 41.17
High: 41.85
Low: 41.05
Volume: 513,781

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 41.76 41.76 41.16 41.35 341,707 -0.36 -0.86
2023-05-31 41.17 41.85 41.05 41.71 513,781 +0.51 +1.24
2023-05-30 41.60 41.91 41.10 41.20 326,915 -0.46 -1.10
2023-05-26 41.30 41.69 40.82 41.66 392,810 +0.38 +0.92
2023-05-25 41.69 41.74 41.06 41.28 347,443 -0.39 -0.94
2023-05-24 41.90 42.04 41.59 41.67 262,155 -0.44 -1.04
2023-05-23 42.36 42.72 42.08 42.11 324,514 -0.14 -0.33
2023-05-22 42.14 42.38 41.90 42.25 281,737 +0.28 +0.67
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 41.91
On 2023-05-30		 40.82
On 2023-05-26		 -0.32 -0.77 41.74
On 2023-05-25		 40.82
On 2023-05-26		 -2.20 41.44
10D 42.72
On 2023-05-23		 40.82
On 2023-05-26		 -0.66 -1.57 42.72
On 2023-05-23		 40.82
On 2023-05-26		 -4.45 41.71
20D 42.88
On 2023-05-05		 40.73
On 2023-05-12		 -0.43 -1.03 42.88
On 2023-05-05		 40.73
On 2023-05-12		 -5.01 41.81
WTD 41.91
On 2023-05-30		 41.05
On 2023-05-31		 -0.31 -0.74 41.91
On 2023-05-30		 41.05
On 2023-05-31		 -2.05 41.42
MTD 41.76
On 2023-06-01		 41.16
On 2023-06-01		 -0.36 -0.86 -- -- -- 41.35
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,148,838
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,115,042
PFE

Pfizer Inc.

38.02 0.00 0.00 20,189,542
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,767,306
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00