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 (%)
Jun 30, 2017 47.28 47.47 46.65 46.66 660,898 -0.45(-0.96%)
Jun 29, 2017 47.69 47.80 46.87 47.11 933,961 -0.88(-1.84%)
Jun 28, 2017 48.14 48.46 47.92 48.00 471,360 -0.03(-0.05%)
Jun 27, 2017 48.55 48.76 47.96 48.02 676,237 -0.70(-1.43%)
Jun 26, 2017 47.74 48.82 47.74 48.72 767,876 +1.00(+2.09%)
Jun 23, 2017 47.83 48.27 47.64 47.72 1,011,953 -0.19(-0.40%)
Jun 22, 2017 47.83 48.03 47.63 47.92 829,441 +0.05(+0.09%)
Jun 21, 2017 48.03 48.21 47.67 47.87 677,074 -0.28(-0.58%)
Jun 20, 2017 48.09 48.28 47.89 48.15 748,875 +0.04(+0.08%)
Jun 19, 2017 48.10 48.23 47.80 48.11 621,224 +0.06(+0.12%)
Jun 16, 2017 48.48 48.60 48.02 48.05 2,120,367 -0.37(-0.77%)
Jun 15, 2017 47.62 48.56 47.59 48.43 796,466 +0.47(+0.97%)
Jun 14, 2017 47.89 48.04 47.49 47.96 784,126 +0.24(+0.50%)
Jun 13, 2017 47.22 47.73 47.13 47.72 588,483 +0.37(+0.79%)
Jun 12, 2017 46.68 47.43 46.70 47.35 811,144 +0.67(+1.43%)
Jun 09, 2017 46.24 46.98 46.00 46.68 597,528 +0.21(+0.44%)
Jun 08, 2017 46.39 46.53 45.89 46.48 652,971 +0.14(+0.31%)
Jun 07, 2017 46.01 46.40 46.01 46.33 616,732 +0.37(+0.82%)
Jun 06, 2017 46.23 46.32 45.95 45.96 487,295 -0.20(-0.43%)
Jun 05, 2017 46.22 46.39 45.81 46.16 574,026 -0.17(-0.38%)
Jun 02, 2017 46.16 46.78 46.16 46.33 672,899 +0.25(+0.53%)
Jun 01, 2017 45.63 46.31 45.59 46.09 654,207 +0.26(+0.58%)
May 31, 2017 45.60 45.93 45.37 45.82 809,496 +0.25(+0.54%)
May 30, 2017 45.93 46.09 45.56 45.58 496,951 -0.36(-0.77%)
May 26, 2017 46.39 46.61 45.82 45.93 625,792 -0.56(-1.21%)
May 25, 2017 46.21 46.66 45.99 46.50 719,369 +0.38(+0.82%)
May 24, 2017 45.54 46.17 45.54 46.12 934,266 +0.53(+1.17%)
May 23, 2017 45.78 45.92 45.36 45.58 865,588 -0.15(-0.32%)
May 22, 2017 45.89 46.17 45.63 45.73 699,016 -0.03(-0.06%)
May 19, 2017 45.43 45.91 45.20 45.76 619,214 +0.22(+0.48%)
May 18, 2017 45.19 45.71 44.94 45.54 648,065 +0.19(+0.43%)
May 17, 2017 44.79 45.56 44.77 45.34 741,535 +0.56(+1.25%)
May 16, 2017 45.58 45.67 44.51 44.79 1,223,553 -0.48(-1.07%)
May 15, 2017 45.18 45.78 45.13 45.27 983,844 +0.04(+0.09%)
May 12, 2017 45.22 45.48 44.93 45.23 1,314,260 +0.16(+0.36%)
May 11, 2017 45.13 45.36 44.90 45.07 1,303,679 -0.26(-0.57%)
May 10, 2017 45.12 45.63 44.83 45.33 1,281,606 +0.19(+0.41%)
May 09, 2017 45.31 45.36 44.62 45.14 1,214,239 -0.27(-0.59%)
May 08, 2017 45.31 45.49 44.93 45.41 1,453,113 +0.04(+0.09%)
May 05, 2017 44.34 45.38 44.23 45.37 1,059,961 +0.99(+2.23%)
May 04, 2017 45.09 45.19 43.82 44.38 2,177,660 -1.00(-2.21%)
May 03, 2017 46.85 46.94 45.08 45.38 1,117,972 -1.34(-2.86%)
May 02, 2017 46.70 47.11 46.59 46.72 627,241 -0.22(-0.47%)
May 01, 2017 46.69 47.02 46.32 46.94 761,597 +0.17(+0.37%)
Apr 28, 2017 47.18 47.34 46.44 46.77 865,311 -0.56(-1.18%)
Apr 27, 2017 47.90 47.10 47.33 670,813 +0.00(+0.00%)
Apr 26, 2017 47.99 47.99 47.27 47.33 751,468 -0.62(-1.29%)
Apr 25, 2017 47.76 48.09 47.76 47.94 1,303,111 -0.02(-0.04%)
Apr 24, 2017 48.35 48.52 47.54 47.96 1,181,775 -0.40(-0.82%)
Apr 21, 2017 48.56 48.76 48.17 48.36 1,384,677 -0.39(-0.80%)
Apr 20, 2017 48.77 48.89 48.43 48.75 464,898 -0.19(-0.38%)
Apr 19, 2017 49.04 49.24 48.87 48.94 546,857 -0.14(-0.29%)
Apr 18, 2017 48.92 49.10 48.72 49.08 552,249 +0.16(+0.33%)
Apr 17, 2017 48.18 48.92 48.08 48.92 794,242 +0.86(+1.80%)
Apr 13, 2017 48.14 48.52 47.99 48.05 520,887 -0.20(-0.41%)
Apr 12, 2017 48.39 48.88 48.02 48.25 473,852 -0.20(-0.41%)
Apr 11, 2017 47.96 48.59 47.81 48.45 480,492 +0.55(+1.15%)
Apr 10, 2017 47.49 48.08 47.35 47.90 336,431 +0.29(+0.62%)
Apr 07, 2017 47.55 47.87 47.46 47.60 476,851 +0.04(+0.09%)
Apr 06, 2017 47.16 47.60 47.05 47.56 363,785 +0.32(+0.68%)
Apr 05, 2017 47.32 47.47 47.07 47.24 467,402 +0.06(+0.12%)
Apr 04, 2017 46.99 47.28 46.93 47.18 485,671 +0.11(+0.23%)
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.