Skip to main content

Entertainment Properties Trust (NY: EPR )

42.45 +0.27 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 46.72 47.47 46.44 47.38 577,732 +0.88(+1.89%)
Oct 28, 2016 46.67 47.25 46.44 46.50 478,390 -0.22(-0.46%)
Oct 27, 2016 48.04 48.04 46.43 46.71 421,732 -1.34(-2.79%)
Oct 26, 2016 48.65 48.65 47.81 48.05 334,832 -0.70(-1.44%)
Oct 25, 2016 49.12 49.12 48.66 48.75 287,696 -0.34(-0.69%)
Oct 24, 2016 49.99 49.99 48.49 49.09 352,101 +0.31(+0.64%)
Oct 21, 2016 48.77 49.20 48.67 48.78 281,271 -0.20(-0.41%)
Oct 20, 2016 48.91 49.38 48.63 48.98 193,142 -0.08(-0.16%)
Oct 19, 2016 49.11 49.42 48.81 49.06 386,140 -0.11(-0.22%)
Oct 18, 2016 49.11 49.45 48.96 49.17 189,940 +0.38(+0.78%)
Oct 17, 2016 48.71 49.23 48.70 48.79 378,288 +0.01(+0.03%)
Oct 14, 2016 49.18 49.49 48.72 48.77 446,728 -0.47(-0.96%)
Oct 13, 2016 48.62 49.30 48.44 49.25 454,433 +0.52(+1.06%)
Oct 12, 2016 47.90 48.75 47.70 48.73 658,912 +0.83(+1.73%)
Oct 11, 2016 48.31 48.50 47.70 47.90 601,121 -0.46(-0.95%)
Oct 10, 2016 47.70 48.37 47.72 48.36 383,342 +0.66(+1.37%)
Oct 07, 2016 48.09 48.63 47.62 47.70 767,227 -0.12(-0.26%)
Oct 06, 2016 48.03 48.20 47.39 47.83 690,056 -0.43(-0.89%)
Oct 05, 2016 49.60 49.67 48.16 48.26 707,064 -1.21(-2.45%)
Oct 04, 2016 50.53 50.54 49.15 49.47 423,175 -1.11(-2.19%)
Oct 03, 2016 50.91 51.03 50.30 50.58 485,323 -0.50(-0.98%)
Sep 30, 2016 51.81 52.03 51.06 51.08 683,328 -0.47(-0.92%)
Sep 29, 2016 52.02 52.24 51.28 51.55 470,410 -0.69(-1.33%)
Sep 28, 2016 51.74 52.34 51.41 52.24 414,454 +0.77(+1.50%)
Sep 27, 2016 52.19 52.33 51.40 51.47 401,499 -0.59(-1.14%)
Sep 26, 2016 51.37 52.21 51.13 52.07 621,642 +0.54(+1.04%)
Sep 23, 2016 51.23 51.74 50.94 51.53 384,312 +0.21(+0.40%)
Sep 22, 2016 51.15 51.50 51.06 51.32 401,503 +0.81(+1.60%)
Sep 21, 2016 49.55 50.57 49.39 50.52 606,481 +1.13(+2.29%)
Sep 20, 2016 50.01 50.01 49.37 49.39 731,699 -0.21(-0.43%)
Sep 19, 2016 49.09 49.73 48.88 49.60 707,180 +0.24(+0.48%)
Sep 16, 2016 49.21 49.61 48.83 49.36 846,488 -0.17(-0.35%)
Sep 15, 2016 48.86 49.59 48.53 49.53 517,396 +0.68(+1.40%)
Sep 14, 2016 48.78 49.08 48.52 48.85 761,454 +0.33(+0.68%)
Sep 13, 2016 49.90 49.90 48.41 48.52 777,936 -1.51(-3.01%)
Sep 12, 2016 49.49 50.38 48.99 50.03 729,757 +0.54(+1.08%)
Sep 09, 2016 50.60 50.92 49.47 49.49 636,855 -1.95(-3.79%)
Sep 08, 2016 51.58 51.68 51.25 51.44 291,823 -0.49(-0.95%)
Sep 07, 2016 51.56 52.20 51.34 51.93 460,435 +0.30(+0.58%)
Sep 06, 2016 51.54 51.73 51.16 51.63 400,579 +0.22(+0.43%)
Sep 02, 2016 50.93 51.41 51.41 51.41 916,772 +0.74(+1.45%)
Sep 01, 2016 50.61 50.72 50.24 50.68 405,326 +0.08(+0.15%)
Aug 31, 2016 50.41 50.76 50.15 50.60 764,900 +0.19(+0.37%)
Aug 30, 2016 50.89 50.92 50.24 50.41 504,783 -0.34(-0.67%)
Aug 29, 2016 50.43 51.07 50.43 50.76 462,473 +0.54(+1.07%)
Aug 26, 2016 50.81 51.16 49.90 50.22 446,504 -0.38(-0.75%)
Aug 25, 2016 50.55 50.76 50.36 50.60 375,467 +0.12(+0.23%)
Aug 24, 2016 50.99 51.07 50.17 50.48 445,455 -0.48(-0.95%)
Aug 23, 2016 51.22 51.44 50.96 50.97 455,899 -0.03(-0.06%)
Aug 22, 2016 50.58 51.00 50.51 51.00 545,191 +0.53(+1.05%)
Aug 19, 2016 50.68 50.95 50.26 50.47 428,350 -0.17(-0.34%)
Aug 18, 2016 50.15 50.67 50.01 50.64 735,832 +0.59(+1.18%)
Aug 17, 2016 50.26 50.26 49.41 50.05 1,479,683 -0.21(-0.41%)
Aug 16, 2016 51.31 51.33 50.20 50.26 782,380 -1.08(-2.11%)
Aug 15, 2016 52.02 52.03 51.29 51.34 443,876 -0.51(-0.98%)
Aug 12, 2016 51.96 52.51 51.81 51.85 558,872 +0.17(+0.34%)
Aug 11, 2016 52.75 52.76 51.35 51.67 596,631 -1.09(-2.06%)
Aug 10, 2016 52.48 52.88 52.43 52.76 491,820 +0.40(+0.76%)
Aug 09, 2016 52.02 52.48 51.63 52.36 432,935 +0.32(+0.62%)
Aug 08, 2016 52.19 52.48 51.90 52.04 337,801 -0.19(-0.36%)
Aug 05, 2016 52.48 52.54 52.00 52.23 428,603 -0.25(-0.48%)
Aug 04, 2016 52.64 53.26 52.30 52.48 591,080 +0.19(+0.37%)
Aug 03, 2016 52.79 52.92 51.90 52.28 919,889 -0.64(-1.20%)
Aug 02, 2016 54.07 54.24 52.88 52.92 1,015,802 -1.42(-2.62%)
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.