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 (%)
Jun 28, 2013 26.99 27.14 26.77 26.87 864,507 +0.50(+1.91%)
Jun 26, 2013 25.92 26.42 25.80 26.37 832,398 +0.53(+2.07%)
Jun 25, 2013 25.80 26.10 25.40 25.83 1,060,816 +0.40(+1.55%)
Jun 24, 2013 25.80 26.06 24.95 25.44 1,467,585 -0.76(-2.90%)
Jun 21, 2013 26.06 26.40 25.41 26.19 1,496,636 +0.21(+0.80%)
Jun 20, 2013 26.99 27.03 25.88 25.99 873,252 -1.13(-4.18%)
Jun 19, 2013 28.17 28.25 27.04 27.12 487,544 -0.97(-3.46%)
Jun 18, 2013 27.88 28.38 27.52 28.09 529,073 +0.26(+0.94%)
Jun 17, 2013 27.99 28.23 27.65 27.83 347,448 -0.02(-0.08%)
Jun 14, 2013 27.78 28.27 27.52 27.85 427,703 -0.05(-0.17%)
Jun 13, 2013 26.99 28.04 26.99 27.90 688,355 +0.55(+1.99%)
Jun 12, 2013 28.05 28.05 27.08 27.35 649,405 -0.50(-1.78%)
Jun 11, 2013 27.74 28.06 27.48 27.85 473,879 -0.14(-0.52%)
Jun 10, 2013 28.09 28.26 27.87 28.00 535,077 -0.11(-0.38%)
Jun 07, 2013 28.09 28.35 27.72 28.10 856,144 +0.11(+0.40%)
Jun 06, 2013 27.55 28.00 27.24 27.99 604,108 +0.56(+2.05%)
Jun 05, 2013 27.80 27.84 27.33 27.43 564,232 -0.37(-1.33%)
Jun 04, 2013 28.48 28.67 27.76 27.80 723,228 -0.57(-2.00%)
Jun 03, 2013 28.06 28.55 27.72 28.36 1,006,279 +0.35(+1.24%)
May 31, 2013 28.23 28.52 27.99 28.02 782,375 -0.22(-0.78%)
May 30, 2013 28.84 29.18 28.11 28.24 913,772 -0.58(-2.02%)
May 29, 2013 29.68 29.97 28.39 28.82 1,345,798 -1.04(-3.47%)
May 28, 2013 30.22 30.71 29.76 29.86 1,053,109 -0.36(-1.20%)
May 24, 2013 30.80 30.87 29.64 30.22 884,880 -0.68(-2.21%)
May 23, 2013 31.18 31.39 30.75 30.90 1,509,830 -0.43(-1.36%)
May 22, 2013 32.42 32.70 31.17 31.33 607,927 -1.11(-3.43%)
May 21, 2013 32.10 32.60 32.10 32.44 489,167 +0.44(+1.37%)
May 20, 2013 32.28 32.42 31.80 32.00 726,450 -0.36(-1.11%)
May 17, 2013 32.04 32.37 31.78 32.36 786,734 +0.32(+0.98%)
May 16, 2013 31.58 32.07 31.41 32.05 976,530 +0.33(+1.03%)
May 15, 2013 31.22 31.73 31.07 31.72 895,405 +0.84(+2.72%)
May 13, 2013 30.73 30.92 30.55 30.88 408,741 +0.18(+0.59%)
May 10, 2013 31.06 31.27 30.55 30.70 863,280 -0.31(-1.00%)
May 09, 2013 31.53 31.53 30.96 31.01 459,317 -0.57(-1.81%)
May 08, 2013 31.39 31.68 31.31 31.58 740,809 +0.05(+0.17%)
May 07, 2013 30.98 31.64 30.98 31.53 415,312 +0.48(+1.55%)
May 06, 2013 30.84 31.17 30.84 31.05 335,195 +0.20(+0.66%)
May 03, 2013 30.48 31.06 30.32 30.84 526,433 +0.53(+1.75%)
May 02, 2013 30.03 30.40 29.90 30.32 570,303 +0.48(+1.59%)
May 01, 2013 30.25 32.60 29.71 29.84 638,618 -0.38(-1.26%)
Apr 30, 2013 30.21 30.38 29.96 30.22 626,109 +0.07(+0.25%)
Apr 29, 2013 29.95 30.19 29.77 30.14 251,173 +0.36(+1.22%)
Apr 26, 2013 29.86 29.97 29.65 29.78 459,996 -0.19(-0.64%)
Apr 25, 2013 29.80 30.25 29.58 29.97 438,405 +0.32(+1.06%)
Apr 24, 2013 29.50 29.71 29.34 29.66 363,175 +0.23(+0.78%)
Apr 23, 2013 29.32 29.53 29.22 29.43 422,290 +0.32(+1.10%)
Apr 22, 2013 29.25 29.25 28.71 29.11 556,840 -0.04(-0.15%)
Apr 19, 2013 28.49 29.17 28.44 29.15 820,212 +0.68(+2.38%)
Apr 18, 2013 28.36 28.61 28.07 28.47 641,494 +0.28(+1.00%)
Apr 17, 2013 28.46 28.49 27.91 28.19 698,417 -0.32(-1.12%)
Apr 16, 2013 28.40 28.81 28.31 28.51 493,283 +0.24(+0.83%)
Apr 15, 2013 28.90 29.01 28.14 28.27 682,489 -0.76(-2.63%)
Apr 12, 2013 28.84 29.04 28.65 29.04 675,451 +0.16(+0.56%)
Apr 11, 2013 28.78 29.01 28.59 28.88 378,270 +0.14(+0.48%)
Apr 10, 2013 28.49 28.86 28.49 28.74 501,087 +0.19(+0.66%)
Apr 09, 2013 28.38 28.74 28.24 28.55 668,120 +0.16(+0.55%)
Apr 08, 2013 28.13 28.43 27.87 28.40 552,711 +0.34(+1.20%)
Apr 05, 2013 27.88 28.28 27.84 28.06 581,144 -0.03(-0.10%)
Apr 04, 2013 27.93 28.32 27.84 28.09 648,907 +0.25(+0.88%)
Apr 03, 2013 28.07 28.10 27.78 27.84 369,864 -0.11(-0.38%)
Apr 02, 2013 28.08 28.27 27.87 27.95 345,154 -0.04(-0.13%)
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.