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, 2019 57.15 57.68 56.99 57.31 938,184 +0.22(+0.38%)
Jun 27, 2019 57.25 57.55 56.89 57.10 548,046 +0.27(+0.47%)
Jun 26, 2019 58.56 58.65 56.67 56.83 783,037 -1.70(-2.90%)
Jun 25, 2019 58.92 59.30 58.51 58.53 1,024,439 -0.13(-0.22%)
Jun 24, 2019 59.56 59.56 58.65 58.66 463,429 -0.76(-1.27%)
Jun 21, 2019 59.92 60.02 58.74 59.42 1,360,849 -0.77(-1.28%)
Jun 20, 2019 60.34 60.70 60.18 60.19 456,756 -0.10(-0.16%)
Jun 19, 2019 59.77 60.54 59.38 60.29 560,331 +0.24(+0.41%)
Jun 18, 2019 60.38 61.05 59.84 60.05 639,947 -0.02(-0.03%)
Jun 17, 2019 59.72 60.12 59.54 60.06 1,062,794 +0.43(+0.72%)
Jun 14, 2019 59.41 59.94 59.25 59.63 686,572 +0.19(+0.32%)
Jun 13, 2019 59.64 59.82 59.20 59.44 600,288 -0.08(-0.14%)
Jun 12, 2019 59.44 59.80 59.29 59.53 853,396 +0.15(+0.24%)
Jun 11, 2019 59.79 60.13 59.15 59.38 851,790 -0.83(-1.37%)
Jun 10, 2019 60.78 60.79 59.97 60.21 641,736 -0.73(-1.20%)
Jun 07, 2019 61.23 61.54 60.93 60.94 570,421 +0.03(+0.05%)
Jun 06, 2019 61.13 61.38 60.40 60.91 470,624 -0.47(-0.76%)
Jun 05, 2019 60.02 61.38 59.97 61.38 531,939 +1.40(+2.33%)
Jun 04, 2019 60.40 60.63 59.48 59.98 502,347 -0.47(-0.77%)
Jun 03, 2019 59.85 60.63 59.58 60.44 568,356 +0.73(+1.23%)
May 31, 2019 58.98 59.98 58.62 59.71 725,681 +0.43(+0.72%)
May 30, 2019 59.67 60.00 59.18 59.28 559,527 -0.26(-0.44%)
May 29, 2019 60.28 60.55 59.50 59.54 825,006 -0.74(-1.22%)
May 28, 2019 60.91 61.44 60.28 60.28 806,040 -0.19(-0.31%)
May 24, 2019 60.11 60.88 60.05 60.47 870,331 +0.50(+0.84%)
May 23, 2019 59.01 60.05 58.84 59.97 654,729 +0.75(+1.27%)
May 22, 2019 58.90 59.32 58.59 59.22 451,860 +0.36(+0.61%)
May 21, 2019 58.60 59.10 58.50 58.86 448,563 +0.50(+0.86%)
May 20, 2019 59.26 59.29 58.14 58.36 398,026 -1.06(-1.78%)
May 17, 2019 59.69 59.69 59.19 59.42 407,302 -0.45(-0.75%)
May 16, 2019 59.39 60.21 59.35 59.86 459,333 +0.43(+0.72%)
May 15, 2019 59.29 59.83 58.97 59.44 534,836 -0.02(-0.03%)
May 14, 2019 59.45 59.87 59.19 59.45 502,466 +0.05(+0.09%)
May 13, 2019 58.56 59.54 58.40 59.40 679,621 +0.49(+0.83%)
May 10, 2019 58.46 59.16 58.34 58.91 524,801 +0.36(+0.61%)
May 09, 2019 58.56 59.01 57.93 58.56 443,740 -0.08(-0.14%)
May 08, 2019 58.60 59.29 58.59 58.64 673,652 -0.10(-0.17%)
May 07, 2019 60.21 60.28 58.49 58.74 682,787 -1.55(-2.57%)
May 06, 2019 60.05 60.59 59.96 60.29 514,745 +0.08(+0.13%)
May 03, 2019 60.43 60.78 60.10 60.21 522,829 -0.03(-0.05%)
May 02, 2019 60.53 61.02 59.93 60.24 472,444 -0.16(-0.26%)
May 01, 2019 60.12 61.01 59.99 60.40 658,120 +0.40(+0.67%)
Apr 30, 2019 59.04 60.38 58.76 60.00 756,543 +1.11(+1.89%)
Apr 29, 2019 59.48 59.80 58.88 58.89 402,564 -0.68(-1.14%)
Apr 26, 2019 59.31 59.75 59.06 59.57 568,517 +0.44(+0.74%)
Apr 25, 2019 58.71 59.31 58.47 59.13 571,549 +0.13(+0.22%)
Apr 24, 2019 58.38 59.28 58.38 59.00 365,063 +0.76(+1.31%)
Apr 23, 2019 57.98 58.64 57.56 58.24 531,926 +0.53(+0.92%)
Apr 22, 2019 58.17 58.26 57.30 57.71 638,782 -0.60(-1.03%)
Apr 18, 2019 57.66 58.49 57.40 58.31 696,087 +0.84(+1.46%)
Apr 17, 2019 58.73 58.73 57.47 57.47 1,012,957 -1.06(-1.81%)
Apr 16, 2019 60.13 60.20 58.27 58.53 694,484 -1.58(-2.63%)
Apr 15, 2019 60.03 60.21 59.68 60.11 532,099 +0.08(+0.14%)
Apr 12, 2019 59.61 60.03 59.17 60.03 382,445 +0.28(+0.47%)
Apr 11, 2019 59.97 60.20 59.55 59.75 907,228 -0.19(-0.32%)
Apr 10, 2019 59.16 60.04 59.16 59.93 847,139 +0.80(+1.34%)
Apr 09, 2019 59.42 59.59 58.97 59.14 270,467 -0.30(-0.50%)
Apr 08, 2019 59.65 59.66 59.28 59.44 258,998 -0.23(-0.38%)
Apr 05, 2019 59.31 59.73 59.19 59.66 370,956 +0.36(+0.60%)
Apr 04, 2019 59.50 59.65 58.96 59.31 483,475 -0.07(-0.11%)
Apr 03, 2019 59.38 59.72 59.14 59.37 438,854 -0.01(-0.01%)
Apr 02, 2019 59.01 59.50 58.32 59.38 858,914 +0.45(+0.76%)
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.