Skip to main content

Entertainment Properties Trust (NY: EPR )

48.73 +0.06 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 51.37 52.34 51.22 51.93 682,372 +0.45(+0.86%)
Jul 28, 2016 50.86 51.58 50.73 51.49 565,002 +0.72(+1.41%)
Jul 27, 2016 50.93 51.04 50.39 50.77 660,612 -0.25(-0.50%)
Jul 26, 2016 51.03 51.15 50.64 51.03 740,306 -0.02(-0.05%)
Jul 25, 2016 51.25 51.38 50.93 51.05 448,720 -0.10(-0.20%)
Jul 22, 2016 50.45 51.42 50.45 51.15 695,718 +0.70(+1.38%)
Jul 21, 2016 50.15 50.46 49.91 50.46 576,417 +0.25(+0.50%)
Jul 20, 2016 50.09 50.21 49.81 50.21 635,185 +0.18(+0.37%)
Jul 19, 2016 50.11 50.14 49.89 50.02 1,084,244 +0.06(+0.11%)
Jul 18, 2016 50.10 50.10 49.80 49.97 642,347 +0.08(+0.16%)
Jul 15, 2016 50.40 50.48 49.75 49.89 1,144,217 +0.10(+0.20%)
Jul 14, 2016 50.24 50.24 49.68 49.79 1,050,543 -0.46(-0.92%)
Jul 13, 2016 49.68 50.29 49.47 50.25 943,637 +0.57(+1.14%)
Jul 12, 2016 49.81 50.01 49.47 49.68 631,254 -0.21(-0.42%)
Jul 11, 2016 49.52 49.98 49.16 49.89 559,111 +0.46(+0.92%)
Jul 08, 2016 49.22 49.65 48.96 49.44 824,840 +0.48(+0.98%)
Jul 07, 2016 49.71 49.71 48.52 48.96 977,004 -0.70(-1.40%)
Jul 06, 2016 50.15 50.26 49.58 49.65 1,211,792 -0.56(-1.12%)
Jul 05, 2016 49.73 50.23 49.66 50.21 791,903 +0.44(+0.88%)
Jul 01, 2016 49.94 49.78 49.78 49.78 580,612 +0.10(+0.20%)
Jun 30, 2016 48.86 49.68 48.52 49.68 1,010,343 +0.84(+1.73%)
Jun 29, 2016 48.22 48.84 48.20 48.83 960,563 +0.96(+2.01%)
Jun 28, 2016 47.04 47.90 46.78 47.87 928,559 +0.94(+1.99%)
Jun 27, 2016 46.92 47.13 46.30 46.94 2,179,967 -0.21(-0.44%)
Jun 24, 2016 45.34 47.23 44.91 47.15 9,147,010 +1.12(+2.44%)
Jun 23, 2016 46.12 46.35 45.86 46.02 921,668 +0.13(+0.28%)
Jun 22, 2016 45.91 46.02 45.71 45.89 673,633 -0.08(-0.17%)
Jun 21, 2016 45.72 46.20 45.51 45.97 664,388 +0.44(+0.97%)
Jun 20, 2016 45.91 46.20 45.46 45.53 825,763 -0.13(-0.28%)
Jun 17, 2016 45.97 45.97 45.41 45.66 1,116,882 -0.25(-0.53%)
Jun 16, 2016 45.51 45.98 45.34 45.91 525,716 +0.22(+0.48%)
Jun 15, 2016 45.57 45.94 45.42 45.69 396,654 +0.23(+0.50%)
Jun 14, 2016 45.40 45.66 45.08 45.46 447,506 -0.02(-0.05%)
Jun 13, 2016 45.61 46.10 45.37 45.48 566,908 -0.15(-0.32%)
Jun 10, 2016 45.59 45.87 45.47 45.63 650,696 -0.09(-0.20%)
Jun 09, 2016 44.91 45.78 44.84 45.72 698,603 +0.85(+1.89%)
Jun 08, 2016 44.39 44.93 44.30 44.88 379,585 +0.41(+0.92%)
Jun 07, 2016 44.23 44.60 44.21 44.47 393,999 +0.32(+0.72%)
Jun 06, 2016 44.33 44.64 43.84 44.15 459,973 -0.18(-0.40%)
Jun 03, 2016 44.18 44.37 44.00 44.33 745,483 +0.45(+1.02%)
Jun 02, 2016 43.53 43.88 43.41 43.88 693,033 +0.25(+0.56%)
Jun 01, 2016 43.41 43.88 43.38 43.63 1,092,056 -0.07(-0.17%)
May 31, 2016 43.54 43.83 43.36 43.71 1,371,321 +0.13(+0.30%)
May 27, 2016 43.23 43.58 43.58 43.58 408,216 +0.25(+0.57%)
May 26, 2016 43.18 43.51 43.15 43.33 460,188 +0.18(+0.41%)
May 25, 2016 43.29 43.39 42.86 43.15 577,774 -0.10(-0.24%)
May 24, 2016 42.92 43.34 42.90 43.26 761,426 +0.64(+1.50%)
May 23, 2016 42.73 42.87 42.44 42.62 660,801 +0.04(+0.09%)
May 20, 2016 42.38 42.65 42.21 42.58 802,842 +0.38(+0.91%)
May 19, 2016 42.04 42.32 41.60 42.20 584,739 -0.19(-0.45%)
May 18, 2016 42.91 43.00 42.01 42.38 598,812 -0.50(-1.17%)
May 17, 2016 43.67 43.70 42.59 42.89 609,966 -0.85(-1.94%)
May 16, 2016 43.00 44.19 42.91 43.73 783,546 +0.48(+1.11%)
May 13, 2016 43.73 43.73 42.95 43.25 899,902 -0.56(-1.28%)
May 12, 2016 43.39 43.94 42.90 43.81 625,178 +0.52(+1.20%)
May 11, 2016 43.70 43.76 42.83 43.29 609,296 -0.35(-0.80%)
May 10, 2016 43.34 43.66 43.01 43.64 521,750 +0.39(+0.90%)
May 09, 2016 43.03 43.45 42.86 43.25 622,378 +0.23(+0.52%)
May 06, 2016 42.01 43.05 41.91 43.03 838,183 +0.96(+2.29%)
May 05, 2016 42.12 42.27 41.87 42.06 882,662 -0.18(-0.42%)
May 04, 2016 40.79 42.28 40.66 42.24 1,251,257 +1.29(+3.16%)
May 03, 2016 40.75 41.00 40.65 40.94 525,382 +0.01(+0.03%)
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.