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 (%)
Feb 27, 2015 35.69 36.08 35.39 35.99 589,365 +0.44(+1.23%)
Feb 26, 2015 35.60 35.88 35.34 35.55 735,069 -0.24(-0.66%)
Feb 25, 2015 35.76 36.47 34.58 35.79 753,744 -0.38(-1.06%)
Feb 24, 2015 36.60 36.70 35.84 36.17 449,389 -0.58(-1.57%)
Feb 23, 2015 36.35 36.82 36.26 36.74 492,933 +0.48(+1.31%)
Feb 20, 2015 35.80 36.36 35.79 36.27 430,627 +0.45(+1.26%)
Feb 19, 2015 36.31 36.45 35.79 35.82 286,372 -0.64(-1.75%)
Feb 18, 2015 36.39 36.49 35.96 36.46 573,717 +0.13(+0.37%)
Feb 17, 2015 36.12 36.65 36.11 36.32 415,880 +0.12(+0.32%)
Feb 13, 2015 36.37 36.20 36.20 36.20 343,630 -0.18(-0.48%)
Feb 12, 2015 36.27 36.45 36.16 36.38 417,829 +0.22(+0.62%)
Feb 11, 2015 36.06 36.32 35.76 36.16 399,966 +0.09(+0.26%)
Feb 10, 2015 36.13 36.13 35.34 36.06 853,463 -0.33(-0.92%)
Feb 09, 2015 36.86 37.17 36.36 36.40 533,193 -0.58(-1.56%)
Feb 06, 2015 38.40 38.40 36.78 36.97 958,452 -1.42(-3.70%)
Feb 05, 2015 37.83 38.47 37.73 38.39 618,087 +0.67(+1.77%)
Feb 04, 2015 38.16 38.26 37.53 37.72 777,839 -0.45(-1.18%)
Feb 03, 2015 37.94 38.20 37.74 38.18 694,250 +0.19(+0.51%)
Feb 02, 2015 38.17 38.45 36.92 37.98 666,323 -0.21(-0.54%)
Jan 30, 2015 38.12 38.59 38.12 38.19 1,006,746 -0.18(-0.47%)
Jan 29, 2015 38.14 38.38 37.91 38.37 422,052 +0.31(+0.82%)
Jan 28, 2015 38.32 38.60 37.99 38.06 449,800 -0.26(-0.67%)
Jan 27, 2015 38.18 38.42 38.03 38.32 346,053 +0.02(+0.05%)
Jan 26, 2015 37.51 38.36 37.33 38.30 514,728 +0.70(+1.85%)
Jan 23, 2015 37.76 37.82 37.46 37.60 398,350 -0.16(-0.42%)
Jan 22, 2015 37.09 37.76 36.87 37.76 625,382 +0.95(+2.59%)
Jan 21, 2015 36.39 36.96 36.23 36.81 480,777 +0.30(+0.83%)
Jan 20, 2015 36.70 36.94 36.35 36.50 440,275 -0.09(-0.26%)
Jan 16, 2015 35.94 36.67 35.88 36.60 518,726 +0.51(+1.42%)
Jan 15, 2015 35.75 36.12 35.77 36.08 536,855 +0.33(+0.93%)
Jan 14, 2015 35.41 35.77 35.37 35.75 582,792 +0.12(+0.34%)
Jan 13, 2015 35.98 35.98 35.20 35.63 610,831 -0.19(-0.54%)
Jan 12, 2015 35.41 35.90 35.31 35.82 399,127 +0.56(+1.57%)
Jan 09, 2015 35.45 35.51 35.19 35.27 369,969 -0.23(-0.64%)
Jan 08, 2015 35.50 35.67 35.10 35.49 544,032 +0.14(+0.40%)
Jan 07, 2015 34.66 35.40 34.48 35.35 502,759 +0.77(+2.21%)
Jan 06, 2015 34.37 34.67 34.27 34.59 646,181 +0.26(+0.77%)
Jan 05, 2015 34.18 34.41 33.90 34.33 535,120 +0.07(+0.20%)
Jan 02, 2015 33.88 34.32 33.79 34.26 340,295 +0.58(+1.74%)
Dec 31, 2014 34.40 33.67 33.67 33.67 360,798 -0.68(-1.97%)
Dec 30, 2014 34.45 34.61 34.20 34.35 472,786 -0.16(-0.47%)
Dec 29, 2014 34.33 34.59 34.14 34.51 492,400 +0.41(+1.19%)
Dec 26, 2014 34.19 34.32 34.02 34.11 381,618 +0.09(+0.27%)
Dec 24, 2014 33.98 34.01 34.01 34.01 291,183 +0.00(+0.00%)
Dec 23, 2014 34.23 34.23 33.82 34.01 468,897 -0.04(-0.12%)
Dec 22, 2014 33.77 34.16 33.77 34.05 582,462 +0.27(+0.79%)
Dec 19, 2014 33.54 33.99 33.51 33.79 2,107,963 +0.42(+1.27%)
Dec 18, 2014 33.45 33.47 32.93 33.36 779,405 +0.09(+0.26%)
Dec 17, 2014 32.47 33.51 32.14 33.27 1,289,796 +0.91(+2.82%)
Dec 16, 2014 32.02 32.61 31.88 32.36 627,645 +0.44(+1.37%)
Dec 15, 2014 32.50 32.52 31.87 31.93 519,382 -0.49(-1.52%)
Dec 12, 2014 32.41 32.70 32.39 32.42 648,383 -0.28(-0.87%)
Dec 11, 2014 32.59 32.70 32.40 32.70 351,079 +0.16(+0.50%)
Dec 10, 2014 32.70 32.86 32.37 32.54 471,825 -0.25(-0.76%)
Dec 09, 2014 32.34 32.79 32.34 32.79 784,636 +0.20(+0.62%)
Dec 08, 2014 32.77 33.22 31.98 32.59 565,015 -0.23(-0.69%)
Dec 05, 2014 32.90 33.03 32.52 32.82 630,476 -0.18(-0.55%)
Dec 04, 2014 32.69 33.06 32.62 33.00 434,320 +0.25(+0.76%)
Dec 03, 2014 32.80 32.87 32.52 32.75 355,000 +0.10(+0.32%)
Dec 02, 2014 32.46 32.64 32.28 32.64 400,114 +0.24(+0.74%)
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.