Skip to main content

Entertainment Properties Trust (NY: EPR )

55.41 -0.02 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 79.35 80.69 78.81 80.68 622,098 +1.37(+1.73%)
Jun 29, 2016 78.31 79.32 78.28 79.31 591,447 +1.56(+2.01%)
Jun 28, 2016 76.40 77.79 75.97 77.75 571,741 +1.20(+1.57%)
Jun 27, 2016 76.52 76.87 75.51 76.55 1,336,658 -0.34(-0.44%)
Jun 24, 2016 73.94 77.03 73.24 76.89 5,608,536 +1.83(+2.44%)
Jun 23, 2016 75.22 75.60 74.79 75.06 565,126 +0.21(+0.28%)
Jun 22, 2016 74.87 75.06 74.55 74.85 413,042 -0.13(-0.17%)
Jun 21, 2016 74.56 75.35 74.22 74.98 407,373 +0.72(+0.97%)
Jun 20, 2016 74.87 75.34 74.14 74.26 506,321 -0.21(-0.28%)
Jun 17, 2016 74.98 74.98 74.06 74.47 684,822 -0.40(-0.53%)
Jun 16, 2016 74.22 74.99 73.94 74.87 322,346 +0.36(+0.48%)
Jun 15, 2016 74.32 74.92 74.08 74.51 243,211 +0.37(+0.50%)
Jun 14, 2016 74.05 74.47 73.52 74.14 274,391 -0.04(-0.05%)
Jun 13, 2016 74.39 75.18 73.99 74.18 347,603 -0.24(-0.32%)
Jun 10, 2016 74.35 74.81 74.16 74.42 398,978 -0.15(-0.20%)
Jun 09, 2016 73.24 74.66 73.13 74.57 428,352 +1.38(+1.89%)
Jun 08, 2016 72.39 73.28 72.25 73.19 232,745 +0.67(+0.92%)
Jun 07, 2016 72.14 72.74 72.11 72.52 241,583 +0.52(+0.72%)
Jun 06, 2016 72.29 72.80 71.50 72.00 282,035 -0.29(-0.40%)
Jun 03, 2016 72.06 72.37 71.76 72.29 457,097 +0.73(+1.02%)
Jun 02, 2016 71.00 71.56 70.80 71.56 424,937 +0.40(+0.56%)
Jun 01, 2016 70.79 71.57 70.75 71.16 669,600 -0.12(-0.17%)
May 31, 2016 71.01 71.49 70.71 71.28 840,833 +0.21(+0.30%)
May 27, 2016 70.50 71.07 71.07 71.07 250,300 +0.40(+0.57%)
May 26, 2016 70.42 70.96 70.38 70.67 282,167 -0.03(-0.04%)
May 25, 2016 70.92 71.08 70.22 70.70 352,662 -0.17(-0.24%)
May 24, 2016 70.31 71.00 70.28 70.87 464,759 +1.05(+1.50%)
May 23, 2016 70.01 70.23 69.53 69.82 403,340 +0.06(+0.09%)
May 20, 2016 69.43 69.88 69.16 69.76 490,039 +0.63(+0.91%)
May 19, 2016 68.87 69.34 68.16 69.13 356,913 -0.31(-0.45%)
May 18, 2016 70.30 70.45 68.83 69.44 365,503 -0.82(-1.17%)
May 17, 2016 71.54 71.59 69.77 70.26 372,311 -1.39(-1.94%)
May 16, 2016 70.44 72.39 70.31 71.65 478,261 +0.79(+1.11%)
May 13, 2016 71.64 71.64 70.36 70.86 549,282 -0.92(-1.28%)
May 12, 2016 71.08 72.00 70.28 71.78 381,596 +0.85(+1.20%)
May 11, 2016 71.59 71.69 70.16 70.93 371,902 -0.57(-0.80%)
May 10, 2016 71.00 71.53 70.47 71.50 318,466 +0.64(+0.90%)
May 09, 2016 70.49 71.18 70.22 70.86 379,887 +0.37(+0.52%)
May 06, 2016 68.83 70.53 68.67 70.49 511,610 +1.58(+2.29%)
May 05, 2016 69.01 69.26 68.59 68.91 538,759 -0.29(-0.42%)
May 04, 2016 66.83 69.27 66.61 69.20 763,742 +2.12(+3.16%)
May 03, 2016 66.76 67.17 66.60 67.08 320,683 +0.02(+0.03%)
May 02, 2016 66.00 67.11 66.00 67.06 507,394 +1.18(+1.79%)
Apr 29, 2016 64.84 66.02 64.79 65.88 559,989 +0.62(+0.95%)
Apr 28, 2016 65.00 65.35 64.90 65.26 290,334 +0.09(+0.14%)
Apr 27, 2016 65.49 65.62 64.42 65.17 302,636 -0.47(-0.72%)
Apr 26, 2016 65.64 66.28 65.33 65.64 266,718 +0.25(+0.38%)
Apr 25, 2016 64.33 65.40 64.24 65.39 277,409 +1.11(+1.73%)
Apr 22, 2016 64.50 64.90 64.00 64.28 406,968 -0.16(-0.25%)
Apr 21, 2016 65.72 66.00 64.02 64.44 382,816 -1.35(-2.05%)
Apr 20, 2016 67.08 67.17 65.75 65.79 360,363 -1.23(-1.84%)
Apr 19, 2016 67.10 67.10 66.83 67.02 254,718 -0.04(-0.06%)
Apr 18, 2016 66.45 67.16 66.26 67.06 392,503 +0.63(+0.95%)
Apr 15, 2016 66.18 66.70 66.07 66.43 476,847 +0.00(+0.00%)
Apr 14, 2016 66.75 66.85 66.17 66.43 243,013 -0.31(-0.46%)
Apr 13, 2016 66.99 66.99 66.13 66.74 377,135 -0.09(-0.13%)
Apr 12, 2016 66.33 67.13 66.25 66.83 388,726 +0.60(+0.91%)
Apr 11, 2016 66.24 66.66 66.08 66.23 317,360 +0.22(+0.33%)
Apr 08, 2016 65.89 66.30 65.53 66.01 352,869 +0.40(+0.61%)
Apr 07, 2016 65.58 65.85 65.31 65.61 386,203 -0.36(-0.55%)
Apr 06, 2016 65.71 66.08 65.17 65.97 340,447 +0.18(+0.27%)
Apr 05, 2016 65.57 65.81 65.32 65.79 313,241 -0.10(-0.15%)
Apr 04, 2016 65.75 66.15 65.65 65.89 167,655 +0.04(+0.06%)
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.