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 (%)
Sep 27, 2013 26.84 26.92 26.53 26.68 398,710 -0.28(-1.02%)
Sep 26, 2013 26.84 27.07 26.72 26.95 494,635 +0.09(+0.35%)
Sep 25, 2013 26.84 26.93 26.62 26.86 445,455 +0.02(+0.06%)
Sep 24, 2013 26.96 27.07 26.78 26.84 679,408 -0.12(-0.44%)
Sep 23, 2013 26.96 27.29 26.78 26.96 457,781 -0.10(-0.36%)
Sep 20, 2013 27.19 27.23 26.74 27.06 1,362,678 -0.01(-0.04%)
Sep 19, 2013 27.07 27.42 26.78 27.07 935,056 -0.02(-0.06%)
Sep 18, 2013 26.12 27.21 25.91 27.08 1,175,888 +0.89(+3.41%)
Sep 17, 2013 26.48 26.80 26.18 26.19 407,198 -0.41(-1.55%)
Sep 16, 2013 26.17 26.63 25.72 26.60 1,103,842 +0.88(+3.43%)
Sep 13, 2013 25.93 25.93 25.64 25.72 606,290 -0.06(-0.25%)
Sep 12, 2013 26.14 26.26 25.73 25.79 559,478 -0.24(-0.91%)
Sep 11, 2013 26.14 26.26 25.93 26.02 553,875 -0.10(-0.37%)
Sep 10, 2013 26.63 26.63 26.01 26.12 675,713 -0.33(-1.26%)
Sep 09, 2013 26.54 26.54 25.84 26.45 360,522 +0.50(+1.92%)
Sep 06, 2013 25.93 26.40 25.82 25.95 642,014 +0.24(+0.94%)
Sep 05, 2013 26.86 27.29 25.57 25.71 450,604 -0.35(-1.36%)
Sep 04, 2013 26.01 26.27 25.85 26.07 235,063 +0.07(+0.27%)
Sep 03, 2013 26.58 26.58 25.70 26.00 458,458 -0.32(-1.20%)
Aug 30, 2013 26.54 26.73 26.15 26.31 487,780 -0.21(-0.79%)
Aug 29, 2013 26.45 26.63 26.34 26.52 394,824 +0.11(+0.41%)
Aug 28, 2013 26.74 26.75 26.41 26.42 333,653 -0.28(-1.04%)
Aug 27, 2013 26.72 27.04 26.66 26.69 515,498 -0.29(-1.09%)
Aug 26, 2013 27.30 27.39 26.96 26.99 297,384 -0.28(-1.02%)
Aug 23, 2013 26.94 27.32 26.83 27.27 557,499 +0.33(+1.21%)
Aug 22, 2013 27.18 27.18 26.60 26.94 412,527 -0.07(-0.28%)
Aug 21, 2013 27.05 27.59 26.76 27.02 397,487 -0.16(-0.57%)
Aug 20, 2013 26.48 27.43 26.44 27.17 634,159 +0.87(+3.29%)
Aug 19, 2013 26.79 26.98 26.30 26.30 547,337 -0.48(-1.80%)
Aug 16, 2013 27.22 27.35 26.72 26.79 1,240,308 -0.57(-2.07%)
Aug 15, 2013 27.39 27.46 27.06 27.35 693,461 -0.26(-0.93%)
Aug 14, 2013 27.63 27.76 27.42 27.61 541,835 -0.01(-0.04%)
Aug 13, 2013 28.01 28.16 27.36 27.62 612,104 -0.45(-1.62%)
Aug 12, 2013 28.35 28.35 27.79 28.07 219,233 -0.04(-0.15%)
Aug 09, 2013 27.76 28.34 27.76 28.12 296,495 +0.37(+1.35%)
Aug 08, 2013 27.85 27.91 27.49 27.74 358,342 +0.14(+0.50%)
Aug 07, 2013 27.53 27.67 27.36 27.60 317,679 +0.08(+0.29%)
Aug 06, 2013 27.45 27.76 27.29 27.52 755,077 -0.04(-0.14%)
Aug 05, 2013 27.17 27.59 27.16 27.56 592,960 +0.34(+1.24%)
Aug 02, 2013 27.05 27.29 27.01 27.22 400,398 +0.14(+0.51%)
Aug 01, 2013 27.09 27.15 26.65 27.08 535,565 +0.16(+0.60%)
Jul 31, 2013 27.91 28.04 26.53 26.92 567,948 -0.60(-2.19%)
Jul 30, 2013 27.34 27.73 27.34 27.53 342,004 +0.22(+0.80%)
Jul 29, 2013 27.48 27.82 27.08 27.31 282,063 -0.38(-1.37%)
Jul 26, 2013 28.25 28.25 27.51 27.69 293,584 -0.03(-0.10%)
Jul 25, 2013 27.47 27.95 27.00 27.72 1,997,709 +0.27(+0.97%)
Jul 24, 2013 28.02 28.04 26.87 27.45 1,674,457 -0.30(-1.10%)
Jul 23, 2013 27.94 28.04 27.63 27.75 346,611 -0.02(-0.08%)
Jul 22, 2013 27.84 27.82 27.64 27.77 498,207 +0.12(+0.43%)
Jul 19, 2013 27.94 28.12 27.58 27.66 660,073 -0.35(-1.24%)
Jul 18, 2013 27.85 28.09 27.73 28.00 232,943 +0.27(+0.98%)
Jul 17, 2013 27.81 27.94 27.64 27.73 326,889 +0.18(+0.66%)
Jul 16, 2013 27.70 27.83 27.50 27.55 561,681 -0.14(-0.50%)
Jul 15, 2013 27.67 27.77 27.53 27.69 316,727 +0.03(+0.12%)
Jul 12, 2013 27.95 28.12 27.57 27.66 312,163 -0.13(-0.46%)
Jul 11, 2013 27.35 27.90 27.31 27.78 596,973 +0.84(+3.13%)
Jul 10, 2013 27.01 27.19 26.83 26.94 617,002 +0.01(+0.02%)
Jul 09, 2013 26.41 27.18 26.30 26.93 891,512 +0.64(+2.42%)
Jul 08, 2013 26.48 26.78 26.26 26.30 693,964 -0.05(-0.20%)
Jul 05, 2013 27.13 27.13 25.80 26.35 578,183 -0.40(-1.50%)
Jul 03, 2013 26.85 26.89 26.44 26.75 297,487 -0.16(-0.58%)
Jul 02, 2013 26.64 27.02 26.51 26.91 583,922 +0.28(+1.06%)
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.