Skip to main content

Entertainment Properties Trust (NY: EPR )

48.67 +0.17 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 26.58 27.21 26.55 27.07 589,157 +0.22(+0.83%)
Jan 30, 2014 27.03 27.06 26.74 26.85 940,159 -0.01(-0.04%)
Jan 29, 2014 26.92 27.15 26.66 26.86 389,082 -0.24(-0.87%)
Jan 28, 2014 27.04 27.27 27.03 27.09 344,626 +0.15(+0.55%)
Jan 27, 2014 27.35 27.35 26.95 26.95 717,979 +0.06(+0.22%)
Jan 24, 2014 26.96 27.11 26.77 26.89 500,956 -0.11(-0.41%)
Jan 23, 2014 27.02 27.28 26.88 27.00 523,885 -0.02(-0.08%)
Jan 22, 2014 27.09 27.24 26.94 27.02 506,072 +0.03(+0.10%)
Jan 21, 2014 26.67 27.07 26.67 26.99 1,337,630 +0.36(+1.35%)
Jan 17, 2014 26.57 26.64 26.64 26.64 1,643,599 +0.16(+0.62%)
Jan 16, 2014 26.52 26.78 26.39 26.47 833,182 +0.30(+1.13%)
Jan 15, 2014 25.96 26.25 25.96 26.18 538,401 +0.22(+0.85%)
Jan 14, 2014 25.90 26.15 25.79 25.96 483,888 +0.11(+0.41%)
Jan 13, 2014 25.77 25.96 25.72 25.85 637,347 -0.04(-0.16%)
Jan 10, 2014 25.69 26.06 25.69 25.89 559,495 +0.28(+1.09%)
Jan 09, 2014 25.90 25.90 25.50 25.61 658,553 -0.24(-0.92%)
Jan 08, 2014 26.15 26.15 25.73 25.85 389,737 -0.30(-1.15%)
Jan 07, 2014 26.14 26.36 25.99 26.15 368,075 +0.07(+0.26%)
Jan 06, 2014 26.05 26.33 25.95 26.08 490,495 +0.08(+0.32%)
Jan 03, 2014 25.90 26.13 25.77 26.00 294,493 +0.09(+0.37%)
Jan 02, 2014 25.81 25.96 25.61 25.90 296,102 -0.01(-0.02%)
Dec 31, 2013 26.15 25.91 25.91 25.91 478,924 -0.22(-0.83%)
Dec 30, 2013 26.09 26.30 25.92 26.12 345,681 -0.05(-0.20%)
Dec 27, 2013 26.27 26.38 25.92 26.18 216,813 -0.03(-0.11%)
Dec 26, 2013 26.32 26.48 26.07 26.21 348,982 -0.08(-0.30%)
Dec 24, 2013 26.00 26.35 26.00 26.29 321,361 +0.26(+0.99%)
Dec 23, 2013 25.98 26.42 25.96 26.03 584,906 +0.08(+0.30%)
Dec 20, 2013 25.60 25.96 25.46 25.95 1,268,365 +0.31(+1.21%)
Dec 19, 2013 26.26 26.56 25.61 25.64 470,524 -0.87(-3.28%)
Dec 18, 2013 26.02 26.57 25.82 26.51 663,116 +0.46(+1.77%)
Dec 17, 2013 25.71 26.10 25.71 26.05 358,171 +0.21(+0.81%)
Dec 16, 2013 25.65 25.87 25.48 25.84 399,596 +0.24(+0.94%)
Dec 13, 2013 25.49 25.75 25.33 25.60 491,709 +0.26(+1.03%)
Dec 12, 2013 25.48 25.62 25.20 25.34 277,427 -0.19(-0.76%)
Dec 11, 2013 26.13 26.13 25.41 25.53 547,711 -0.56(-2.13%)
Dec 10, 2013 26.30 26.44 26.03 26.09 422,315 -0.24(-0.92%)
Dec 09, 2013 26.19 26.34 25.82 26.33 350,424 +0.26(+1.01%)
Dec 06, 2013 26.08 26.33 25.99 26.07 279,701 +0.14(+0.55%)
Dec 05, 2013 25.97 25.98 25.76 25.92 442,739 -0.04(-0.14%)
Dec 04, 2013 25.98 26.38 25.93 25.96 348,063 -0.20(-0.76%)
Dec 03, 2013 26.43 26.48 25.94 26.16 782,577 -0.36(-1.36%)
Dec 02, 2013 26.45 26.58 26.03 26.52 679,941 +0.16(+0.60%)
Nov 29, 2013 26.95 26.95 26.34 26.36 351,151 -0.52(-1.95%)
Nov 27, 2013 26.65 26.89 26.42 26.89 392,048 +0.32(+1.22%)
Nov 26, 2013 26.57 26.66 26.32 26.56 694,266 -0.02(-0.07%)
Nov 25, 2013 26.70 26.70 26.34 26.58 473,416 -0.04(-0.16%)
Nov 22, 2013 26.48 26.67 26.20 26.62 432,811 +0.10(+0.39%)
Nov 21, 2013 26.63 26.80 26.43 26.52 447,462 -0.03(-0.12%)
Nov 20, 2013 26.82 27.10 26.46 26.55 389,198 -0.23(-0.88%)
Nov 19, 2013 26.86 27.01 26.67 26.79 315,429 -0.15(-0.54%)
Nov 18, 2013 27.05 27.17 26.86 26.93 375,147 -0.06(-0.21%)
Nov 15, 2013 26.67 27.02 26.58 26.99 671,677 +0.33(+1.25%)
Nov 14, 2013 26.54 26.92 26.50 26.66 378,485 +0.24(+0.91%)
Nov 12, 2013 26.63 26.63 26.17 26.42 430,863 -0.17(-0.65%)
Nov 11, 2013 26.69 26.91 26.55 26.59 646,958 -0.20(-0.76%)
Nov 08, 2013 27.24 27.24 26.44 26.79 550,778 -0.53(-1.93%)
Nov 07, 2013 27.32 27.35 27.15 27.32 797,354 +0.03(+0.11%)
Nov 06, 2013 26.60 27.57 26.60 27.29 1,050,314 +0.54(+2.01%)
Nov 05, 2013 26.81 26.98 26.61 26.75 885,211 -0.28(-1.04%)
Nov 04, 2013 27.04 27.09 26.82 27.03 698,133 +0.13(+0.48%)
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.