Skip to main content

Entertainment Properties Trust (NY: EPR )

42.45 +0.27 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 36.70 37.58 36.70 37.52 1,139,293 +0.95(+2.60%)
Jan 28, 2016 36.24 37.11 36.11 36.57 882,036 +0.35(+0.97%)
Jan 27, 2016 36.39 36.62 36.03 36.22 705,513 -0.30(-0.82%)
Jan 26, 2016 35.69 36.61 35.69 36.52 1,117,963 +0.92(+2.59%)
Jan 25, 2016 35.30 35.81 35.07 35.60 1,045,097 +0.28(+0.79%)
Jan 22, 2016 34.79 35.42 34.79 35.32 1,005,890 +0.75(+2.18%)
Jan 21, 2016 34.20 34.86 33.95 34.56 1,227,081 +0.63(+1.87%)
Jan 20, 2016 34.02 34.20 32.99 33.93 1,836,087 -0.26(-0.76%)
Jan 19, 2016 33.95 34.28 33.69 34.19 2,291,687 +0.52(+1.55%)
Jan 15, 2016 34.23 33.67 33.67 33.67 16,688,151 -2.28(-6.34%)
Jan 14, 2016 35.52 36.30 35.17 35.95 1,544,265 +0.98(+2.81%)
Jan 13, 2016 35.50 35.87 34.86 34.96 539,358 -0.54(-1.51%)
Jan 12, 2016 35.97 35.98 35.20 35.50 688,249 -0.17(-0.47%)
Jan 11, 2016 35.28 35.84 35.28 35.67 499,116 +0.54(+1.52%)
Jan 08, 2016 36.13 36.14 35.06 35.13 682,746 -0.81(-2.25%)
Jan 07, 2016 36.57 36.82 35.93 35.94 703,173 -1.16(-3.12%)
Jan 06, 2016 36.75 37.15 36.69 37.10 593,103 +0.25(+0.68%)
Jan 05, 2016 36.22 36.87 36.22 36.85 751,513 +0.63(+1.74%)
Jan 04, 2016 36.23 36.31 35.86 36.22 785,645 -0.16(-0.45%)
Dec 31, 2015 36.52 36.38 36.38 36.38 748,511 -0.22(-0.60%)
Dec 30, 2015 36.64 36.71 36.47 36.60 343,386 -0.06(-0.17%)
Dec 29, 2015 36.39 36.78 36.39 36.66 681,159 +0.44(+1.21%)
Dec 28, 2015 35.75 36.27 35.63 36.22 440,743 +0.40(+1.12%)
Dec 24, 2015 35.91 35.82 35.82 35.82 235,942 -0.15(-0.43%)
Dec 23, 2015 35.83 35.98 35.69 35.98 404,248 +0.27(+0.75%)
Dec 22, 2015 35.56 35.93 35.31 35.71 501,849 +0.32(+0.91%)
Dec 21, 2015 35.30 35.57 35.08 35.39 586,743 +0.31(+0.88%)
Dec 18, 2015 35.62 35.62 35.01 35.08 1,575,007 -0.47(-1.32%)
Dec 17, 2015 35.57 35.60 35.15 35.55 500,686 +0.29(+0.83%)
Dec 16, 2015 34.96 35.37 34.70 35.26 714,999 +0.40(+1.15%)
Dec 15, 2015 34.47 35.26 34.47 34.86 853,890 +0.61(+1.79%)
Dec 14, 2015 34.30 34.58 34.03 34.24 697,650 -0.14(-0.40%)
Dec 11, 2015 34.06 34.48 33.98 34.38 898,246 -0.11(-0.32%)
Dec 10, 2015 34.68 34.87 34.46 34.49 527,238 -0.19(-0.54%)
Dec 09, 2015 34.26 34.84 34.15 34.68 560,134 +0.17(+0.50%)
Dec 08, 2015 34.16 34.60 34.09 34.50 397,711 +0.19(+0.56%)
Dec 07, 2015 34.17 34.35 33.99 34.31 267,466 +0.15(+0.45%)
Dec 04, 2015 33.98 34.67 33.98 34.16 561,739 +0.17(+0.51%)
Dec 03, 2015 34.21 34.42 33.90 33.98 418,131 -0.38(-1.12%)
Dec 02, 2015 34.74 34.76 34.29 34.37 574,050 -0.48(-1.39%)
Dec 01, 2015 34.79 34.99 34.60 34.85 574,168 +0.15(+0.43%)
Nov 30, 2015 34.89 35.08 34.48 34.70 1,026,686 -0.14(-0.41%)
Nov 27, 2015 34.61 34.96 34.52 34.84 228,777 +0.09(+0.27%)
Nov 25, 2015 34.55 34.75 34.75 34.75 290,528 +0.16(+0.47%)
Nov 24, 2015 34.48 34.68 34.27 34.59 455,006 -0.12(-0.35%)
Nov 23, 2015 34.70 34.85 34.56 34.71 374,425 -0.02(-0.05%)
Nov 20, 2015 34.59 34.88 34.52 34.73 549,946 +0.23(+0.66%)
Nov 19, 2015 34.06 34.55 34.02 34.50 396,636 +0.45(+1.32%)
Nov 18, 2015 33.75 34.09 33.46 34.05 356,285 +0.22(+0.66%)
Nov 17, 2015 33.79 34.12 33.71 33.83 531,723 -0.02(-0.05%)
Nov 16, 2015 33.45 33.85 33.29 33.85 390,194 +0.56(+1.68%)
Nov 13, 2015 33.64 33.94 33.24 33.29 387,629 -0.38(-1.12%)
Nov 12, 2015 33.87 34.22 33.53 33.66 419,687 -0.30(-0.87%)
Nov 11, 2015 33.95 34.06 33.60 33.96 470,853 +0.09(+0.27%)
Nov 10, 2015 33.68 34.02 33.62 33.87 601,922 +0.21(+0.62%)
Nov 09, 2015 34.19 34.27 33.36 33.66 986,030 -0.75(-2.18%)
Nov 06, 2015 35.33 35.48 34.22 34.41 736,620 -1.20(-3.37%)
Nov 05, 2015 35.33 35.67 35.11 35.61 557,580 +0.26(+0.75%)
Nov 04, 2015 35.65 35.82 35.23 35.35 925,989 -0.16(-0.45%)
Nov 03, 2015 35.47 35.63 35.09 35.51 515,717 +0.07(+0.21%)
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.