Skip to main content

Entertainment Properties Trust (NY: EPR )

42.38 +0.20 (+0.47%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 47.47 47.81 47.22 47.70 777,657 +0.26(+0.54%)
May 30, 2017 47.81 47.98 47.42 47.44 477,405 -0.37(-0.77%)
May 26, 2017 48.29 48.52 47.69 47.81 601,179 -0.59(-1.21%)
May 25, 2017 48.10 48.57 47.88 48.40 691,076 +0.40(+0.82%)
May 24, 2017 47.40 48.06 47.40 48.00 897,521 +0.56(+1.17%)
May 23, 2017 47.65 47.80 47.21 47.45 831,544 -0.15(-0.32%)
May 22, 2017 47.76 48.06 47.50 47.60 671,523 -0.03(-0.06%)
May 19, 2017 47.29 47.79 47.05 47.63 594,860 +0.23(+0.48%)
May 18, 2017 47.04 47.58 46.78 47.40 622,576 +0.20(+0.43%)
May 17, 2017 46.63 47.42 46.60 47.20 712,370 +0.58(+1.25%)
May 16, 2017 47.45 47.54 46.33 46.62 1,175,430 -0.50(-1.07%)
May 15, 2017 47.03 47.66 46.97 47.12 945,149 +0.04(+0.09%)
May 12, 2017 47.07 47.34 46.77 47.08 1,262,570 +0.17(+0.36%)
May 11, 2017 46.97 47.22 46.74 46.91 1,252,405 -0.27(-0.57%)
May 10, 2017 46.97 47.50 46.67 47.18 1,231,200 +0.19(+0.41%)
May 09, 2017 47.17 47.22 46.44 46.99 1,166,482 -0.28(-0.59%)
May 08, 2017 47.16 47.35 46.77 47.27 1,395,962 +0.04(+0.09%)
May 05, 2017 46.16 47.23 46.04 47.23 1,018,272 +1.03(+2.23%)
May 04, 2017 46.93 47.04 45.61 46.20 2,092,012 -1.04(-2.21%)
May 03, 2017 48.77 48.86 46.93 47.24 1,074,002 -1.39(-2.86%)
May 02, 2017 48.61 49.04 48.50 48.63 602,571 -0.23(-0.47%)
May 01, 2017 48.60 48.95 48.21 48.86 731,643 +0.18(+0.37%)
Apr 28, 2017 49.11 49.28 48.35 48.68 831,278 -0.58(-1.18%)
Apr 27, 2017 49.87 49.03 49.26 644,429 +0.00(+0.00%)
Apr 26, 2017 49.95 49.95 49.21 49.26 721,913 -0.64(-1.29%)
Apr 25, 2017 49.72 50.06 49.72 49.91 1,251,859 -0.02(-0.04%)
Apr 24, 2017 50.33 50.51 49.49 49.93 1,135,295 -0.41(-0.82%)
Apr 21, 2017 50.55 50.75 50.15 50.34 1,330,216 -0.41(-0.80%)
Apr 20, 2017 50.77 50.89 50.41 50.75 446,613 -0.19(-0.38%)
Apr 19, 2017 51.05 51.25 50.87 50.94 525,349 -0.15(-0.29%)
Apr 18, 2017 50.93 51.11 50.72 51.09 530,528 +0.17(+0.33%)
Apr 17, 2017 50.15 50.93 50.05 50.92 763,004 +0.90(+1.80%)
Apr 13, 2017 50.11 50.51 49.95 50.02 500,400 -0.21(-0.41%)
Apr 12, 2017 50.37 50.89 49.99 50.23 455,215 -0.21(-0.41%)
Apr 11, 2017 49.93 50.58 49.77 50.43 461,593 +0.57(+1.15%)
Apr 10, 2017 49.43 50.05 49.29 49.86 323,199 +0.31(+0.62%)
Apr 07, 2017 49.49 49.83 49.40 49.55 458,096 +0.05(+0.09%)
Apr 06, 2017 49.09 49.55 48.97 49.51 349,477 +0.33(+0.68%)
Apr 05, 2017 49.26 49.41 49.00 49.17 449,019 +0.06(+0.12%)
Apr 04, 2017 48.91 49.22 48.85 49.11 466,569 +0.11(+0.23%)
Apr 03, 2017 49.14 49.14 48.69 49.00 531,105 -0.07(-0.15%)
Mar 31, 2017 48.57 49.27 48.53 49.07 508,744 +0.16(+0.33%)
Mar 30, 2017 48.57 48.93 48.24 48.91 341,996 +0.32(+0.66%)
Mar 29, 2017 48.33 48.61 47.95 48.59 474,300 +0.19(+0.39%)
Mar 28, 2017 48.09 48.50 47.81 48.41 509,888 +0.32(+0.66%)
Mar 27, 2017 48.41 48.76 47.80 48.09 593,409 -0.33(-0.67%)
Mar 24, 2017 48.59 48.77 48.24 48.41 439,578 -0.16(-0.33%)
Mar 23, 2017 48.23 49.04 48.06 48.57 785,768 +0.29(+0.60%)
Mar 22, 2017 48.31 48.37 47.68 48.28 565,633 +0.19(+0.40%)
Mar 21, 2017 48.48 48.55 47.97 48.09 551,710 -0.13(-0.28%)
Mar 20, 2017 48.54 48.69 48.21 48.22 319,099 -0.20(-0.41%)
Mar 17, 2017 47.88 48.50 47.76 48.42 916,711 +0.49(+1.02%)
Mar 16, 2017 48.15 48.31 47.89 47.93 533,719 -0.23(-0.47%)
Mar 15, 2017 47.10 48.45 47.10 48.15 509,104 +1.13(+2.40%)
Mar 14, 2017 46.95 47.30 46.79 47.03 427,803 -0.03(-0.06%)
Mar 13, 2017 47.10 47.54 46.89 47.05 573,658 +0.09(+0.18%)
Mar 10, 2017 47.37 47.76 46.49 46.97 697,925 -0.06(-0.13%)
Mar 09, 2017 47.92 48.38 46.99 47.03 703,581 -0.86(-1.80%)
Mar 08, 2017 49.32 49.32 47.82 47.89 660,304 -1.63(-3.30%)
Mar 07, 2017 49.44 49.62 49.27 49.52 274,704 -0.10(-0.20%)
Mar 06, 2017 50.00 50.00 49.45 49.62 500,096 -0.50(-0.99%)
Mar 03, 2017 50.30 50.45 49.65 50.12 723,675 -0.42(-0.83%)
Mar 02, 2017 50.84 51.08 50.33 50.54 830,598 -0.23(-0.46%)
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.