Skip to main content

Entertainment Properties Trust (NY: EPR )

38.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 68.65 69.75 68.40 69.66 1,588,081 +1.20(+1.75%)
Aug 30, 2017 68.58 68.61 68.04 68.46 490,952 -0.36(-0.52%)
Aug 29, 2017 68.74 69.31 68.63 68.82 593,925 -0.08(-0.12%)
Aug 28, 2017 69.31 69.31 68.50 68.90 661,453 -0.25(-0.36%)
Aug 25, 2017 68.52 69.32 68.50 69.15 669,356 +1.00(+1.47%)
Aug 24, 2017 68.23 68.60 68.16 68.15 588,075 +0.05(+0.07%)
Aug 23, 2017 67.35 68.12 67.15 68.10 557,259 +0.80(+1.19%)
Aug 22, 2017 67.65 67.98 66.85 67.30 517,012 -0.34(-0.50%)
Aug 21, 2017 67.47 67.85 67.43 67.64 454,703 +0.16(+0.24%)
Aug 18, 2017 68.02 68.18 67.21 67.48 591,374 -0.73(-1.07%)
Aug 17, 2017 68.52 68.86 68.13 68.21 565,615 -0.33(-0.48%)
Aug 16, 2017 68.00 68.73 67.93 68.54 525,659 +0.58(+0.85%)
Aug 15, 2017 67.76 68.13 67.27 67.96 563,109 +0.11(+0.16%)
Aug 14, 2017 67.25 68.30 67.24 67.85 678,817 +0.77(+1.15%)
Aug 11, 2017 67.55 67.83 66.66 67.08 543,151 -0.67(-0.99%)
Aug 10, 2017 68.12 68.27 67.60 67.75 548,683 -0.39(-0.57%)
Aug 09, 2017 68.97 68.97 67.82 68.14 660,496 -0.72(-1.05%)
Aug 08, 2017 69.40 69.50 68.45 68.86 582,865 -0.64(-0.92%)
Aug 07, 2017 69.69 69.75 69.27 69.50 416,896 -0.22(-0.32%)
Aug 04, 2017 69.45 70.36 68.83 69.72 890,425 +0.41(+0.59%)
Aug 03, 2017 69.30 69.99 69.18 69.31 490,299 -0.09(-0.13%)
Aug 02, 2017 72.05 72.05 68.58 69.40 1,369,054 -3.28(-4.51%)
Aug 01, 2017 72.53 73.10 72.24 72.68 400,309 +0.30(+0.41%)
Jul 31, 2017 71.93 72.54 71.46 72.38 475,942 +0.59(+0.82%)
Jul 28, 2017 71.87 71.99 71.24 71.79 579,004 +0.11(+0.15%)
Jul 27, 2017 71.87 72.48 71.37 71.68 893,304 -0.50(-0.69%)
Jul 26, 2017 72.05 72.61 72.01 72.18 878,541 +0.13(+0.18%)
Jul 25, 2017 71.91 72.11 71.45 72.05 503,607 +0.27(+0.38%)
Jul 24, 2017 72.34 72.45 71.44 71.78 519,594 -0.43(-0.60%)
Jul 21, 2017 73.60 73.60 71.84 72.21 482,885 -1.16(-1.58%)
Jul 20, 2017 73.95 74.15 73.28 73.37 514,033 -0.44(-0.60%)
Jul 19, 2017 72.83 73.88 72.57 73.81 367,565 +1.12(+1.54%)
Jul 18, 2017 73.37 73.64 72.51 72.69 509,263 -0.65(-0.89%)
Jul 17, 2017 72.65 73.92 72.55 73.34 359,857 +0.55(+0.76%)
Jul 14, 2017 73.26 71.78 72.79 490,892 +1.01(+1.41%)
Jul 13, 2017 71.34 71.87 71.15 71.78 324,542 +0.52(+0.73%)
Jul 12, 2017 71.04 71.78 71.00 71.26 450,217 +0.86(+1.22%)
Jul 11, 2017 70.44 70.61 70.12 70.40 309,644 -0.02(-0.03%)
Jul 10, 2017 71.51 71.80 70.42 70.42 343,002 -0.99(-1.39%)
Jul 07, 2017 71.24 71.87 71.02 71.41 440,656 +0.19(+0.27%)
Jul 06, 2017 71.86 72.19 71.13 71.22 460,881 -0.76(-1.06%)
Jul 05, 2017 73.19 73.19 71.91 71.98 483,950 -1.04(-1.42%)
Jul 03, 2017 72.18 73.19 72.01 73.02 258,976 +1.15(+1.60%)
Jun 30, 2017 72.83 73.12 71.85 71.87 429,056 -0.70(-0.96%)
Jun 29, 2017 73.46 73.63 72.20 72.57 606,329 -1.36(-1.84%)
Jun 28, 2017 74.16 74.65 73.81 73.93 306,008 -0.38(-0.51%)
Jun 27, 2017 75.13 75.45 74.22 74.31 437,005 -1.08(-1.43%)
Jun 26, 2017 73.88 75.55 73.88 75.39 496,225 +1.54(+2.09%)
Jun 23, 2017 74.01 74.70 73.72 73.85 653,955 -0.30(-0.40%)
Jun 22, 2017 74.02 74.33 73.70 74.15 536,010 +0.07(+0.09%)
Jun 21, 2017 74.33 74.59 73.77 74.08 437,546 -0.43(-0.58%)
Jun 20, 2017 74.42 74.71 74.10 74.51 483,946 +0.06(+0.08%)
Jun 19, 2017 74.43 74.64 73.96 74.45 401,454 +0.09(+0.12%)
Jun 16, 2017 75.02 75.20 74.31 74.36 1,370,246 -0.58(-0.77%)
Jun 15, 2017 73.69 75.14 73.65 74.94 514,701 +0.72(+0.97%)
Jun 14, 2017 74.11 74.34 73.49 74.22 506,726 +0.37(+0.50%)
Jun 13, 2017 73.07 73.86 72.93 73.85 380,296 +0.58(+0.79%)
Jun 12, 2017 72.24 73.40 72.27 73.27 524,186 +1.03(+1.43%)
Jun 09, 2017 71.56 72.70 71.18 72.24 386,141 +0.32(+0.44%)
Jun 08, 2017 71.79 72.00 71.01 71.92 421,970 +0.22(+0.31%)
Jun 07, 2017 71.20 71.80 71.20 71.70 398,551 +0.58(+0.82%)
Jun 06, 2017 71.54 71.67 71.10 71.12 314,905 -0.31(-0.43%)
Jun 05, 2017 71.52 71.79 70.89 71.43 370,953 -0.27(-0.38%)
Jun 02, 2017 71.43 72.39 71.43 71.70 434,848 +0.38(+0.53%)
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.