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 (%)
Jul 29, 2016 51.37 52.33 51.22 51.93 682,445 +0.45(+0.86%)
Jul 28, 2016 50.85 51.57 50.73 51.48 565,063 +0.72(+1.41%)
Jul 27, 2016 50.92 51.03 50.38 50.77 660,683 -0.25(-0.50%)
Jul 26, 2016 51.03 51.14 50.64 51.02 740,386 -0.02(-0.05%)
Jul 25, 2016 51.24 51.37 50.92 51.04 448,768 -0.10(-0.20%)
Jul 22, 2016 50.44 51.41 50.44 51.15 695,793 +0.70(+1.38%)
Jul 21, 2016 50.15 50.45 49.91 50.45 576,479 +0.25(+0.50%)
Jul 20, 2016 50.08 50.21 49.81 50.20 635,254 +0.18(+0.37%)
Jul 19, 2016 50.10 50.14 49.88 50.02 1,084,362 +0.06(+0.11%)
Jul 18, 2016 50.09 50.09 49.79 49.96 642,417 +0.08(+0.16%)
Jul 15, 2016 50.40 50.47 49.75 49.88 1,144,341 +0.10(+0.20%)
Jul 14, 2016 50.24 50.24 49.67 49.78 1,050,657 -0.46(-0.92%)
Jul 13, 2016 49.68 50.28 49.47 50.24 943,739 +0.57(+1.14%)
Jul 12, 2016 49.81 50.00 49.46 49.68 631,323 -0.21(-0.42%)
Jul 11, 2016 49.52 49.97 49.15 49.89 559,171 +0.46(+0.92%)
Jul 08, 2016 49.21 49.65 48.95 49.43 824,929 +0.48(+0.98%)
Jul 07, 2016 49.70 49.70 48.51 48.95 977,110 -0.70(-1.40%)
Jul 06, 2016 50.14 50.26 49.58 49.65 1,211,924 -0.56(-1.12%)
Jul 05, 2016 49.73 50.23 49.65 50.21 791,989 +0.44(+0.88%)
Jul 01, 2016 49.94 49.77 49.77 49.77 580,675 +0.10(+0.20%)
Jun 30, 2016 48.85 49.68 48.52 49.67 1,010,453 +0.84(+1.73%)
Jun 29, 2016 48.21 48.83 48.19 48.83 960,667 +0.96(+2.01%)
Jun 28, 2016 47.04 47.89 46.77 47.87 928,660 +0.94(+1.99%)
Jun 27, 2016 46.91 47.13 46.29 46.93 2,180,202 -0.21(-0.44%)
Jun 24, 2016 45.33 47.23 44.90 47.14 9,147,999 +1.12(+2.44%)
Jun 23, 2016 46.12 46.35 45.85 46.02 921,768 +0.13(+0.28%)
Jun 22, 2016 45.90 46.02 45.71 45.89 673,706 -0.08(-0.17%)
Jun 21, 2016 45.71 46.20 45.50 45.97 664,460 +0.44(+0.97%)
Jun 20, 2016 45.90 46.19 45.46 45.53 825,852 -0.13(-0.28%)
Jun 17, 2016 45.97 45.97 45.41 45.66 1,117,002 -0.25(-0.53%)
Jun 16, 2016 45.50 45.98 45.33 45.90 525,773 +0.22(+0.48%)
Jun 15, 2016 45.56 45.93 45.42 45.68 396,697 +0.23(+0.50%)
Jun 14, 2016 45.40 45.66 45.07 45.45 447,555 -0.02(-0.05%)
Jun 13, 2016 45.61 46.09 45.36 45.48 566,970 -0.15(-0.32%)
Jun 10, 2016 45.58 45.87 45.47 45.63 650,767 -0.09(-0.20%)
Jun 09, 2016 44.90 45.77 44.84 45.72 698,678 +0.85(+1.89%)
Jun 08, 2016 44.38 44.93 44.30 44.87 379,626 +0.41(+0.92%)
Jun 07, 2016 44.23 44.60 44.21 44.46 394,042 +0.32(+0.72%)
Jun 06, 2016 44.32 44.63 43.84 44.14 460,023 -0.18(-0.40%)
Jun 03, 2016 44.18 44.37 44.00 44.32 745,564 +0.45(+1.02%)
Jun 02, 2016 43.53 43.87 43.41 43.87 693,108 +0.25(+0.56%)
Jun 01, 2016 43.40 43.88 43.38 43.63 1,092,174 -0.07(-0.17%)
May 31, 2016 43.54 43.83 43.35 43.70 1,371,470 +0.13(+0.30%)
May 27, 2016 43.22 43.57 43.57 43.57 408,260 +0.25(+0.57%)
May 26, 2016 43.17 43.50 43.15 43.33 460,238 +0.18(+0.41%)
May 25, 2016 43.28 43.38 42.86 43.15 577,837 -0.10(-0.24%)
May 24, 2016 42.91 43.33 42.89 43.25 761,508 +0.64(+1.50%)
May 23, 2016 42.73 42.87 42.44 42.61 660,873 +0.04(+0.09%)
May 20, 2016 42.37 42.65 42.21 42.58 802,929 +0.38(+0.91%)
May 19, 2016 42.03 42.32 41.60 42.19 584,802 -0.19(-0.45%)
May 18, 2016 42.91 43.00 42.01 42.38 598,877 -0.50(-1.17%)
May 17, 2016 43.66 43.69 42.58 42.88 610,032 -0.85(-1.94%)
May 16, 2016 42.99 44.18 42.91 43.73 783,631 +0.48(+1.11%)
May 13, 2016 43.72 43.72 42.94 43.25 899,999 -0.56(-1.28%)
May 12, 2016 43.38 43.94 42.89 43.81 625,245 +0.52(+1.20%)
May 11, 2016 43.69 43.75 42.82 43.29 609,361 -0.35(-0.80%)
May 10, 2016 43.33 43.66 43.01 43.64 521,806 +0.39(+0.90%)
May 09, 2016 43.02 43.44 42.86 43.25 622,445 +0.23(+0.52%)
May 06, 2016 42.01 43.05 41.91 43.02 838,273 +0.96(+2.29%)
May 05, 2016 42.12 42.27 41.86 42.06 882,757 -0.18(-0.42%)
May 04, 2016 40.79 42.28 40.65 42.23 1,251,392 +1.29(+3.16%)
May 03, 2016 40.74 40.99 40.64 40.94 525,439 +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.