Skip to main content

Entertainment Properties Trust (NY: EPR )

48.71 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 49.77 49.99 49.06 49.07 711,304 -0.45(-0.92%)
Sep 29, 2016 49.98 50.19 49.27 49.52 489,669 -0.67(-1.33%)
Sep 28, 2016 49.70 50.28 49.39 50.19 431,423 +0.74(+1.50%)
Sep 27, 2016 50.14 50.27 49.38 49.45 417,936 -0.57(-1.14%)
Sep 26, 2016 49.35 50.16 49.12 50.02 647,092 +0.52(+1.04%)
Sep 23, 2016 49.22 49.71 48.94 49.50 400,046 +0.20(+0.40%)
Sep 22, 2016 49.14 49.47 49.05 49.31 417,941 +0.78(+1.60%)
Sep 21, 2016 47.60 48.59 47.44 48.53 631,311 +1.09(+2.29%)
Sep 20, 2016 48.04 48.04 47.43 47.44 761,656 -0.20(-0.43%)
Sep 19, 2016 47.16 47.77 46.96 47.65 736,133 +0.23(+0.48%)
Sep 16, 2016 47.28 47.66 46.91 47.42 881,144 -0.17(-0.35%)
Sep 15, 2016 46.94 47.64 46.62 47.59 538,579 +0.66(+1.40%)
Sep 14, 2016 46.86 47.15 46.61 46.93 792,629 +0.32(+0.68%)
Sep 13, 2016 47.93 47.93 46.51 46.61 809,785 -1.45(-3.01%)
Sep 12, 2016 47.54 48.40 47.06 48.06 759,634 +0.52(+1.08%)
Sep 09, 2016 48.61 48.92 47.52 47.54 662,929 -1.87(-3.79%)
Sep 08, 2016 49.55 49.65 49.24 49.42 303,771 -0.47(-0.95%)
Sep 07, 2016 49.53 50.15 49.32 49.89 479,286 +0.29(+0.58%)
Sep 06, 2016 49.52 49.70 49.14 49.60 416,979 +0.21(+0.43%)
Sep 02, 2016 48.93 49.39 49.39 49.39 954,305 +0.71(+1.45%)
Sep 01, 2016 48.62 48.73 48.26 48.68 421,921 +0.07(+0.15%)
Aug 31, 2016 48.43 48.76 48.18 48.61 796,216 +0.18(+0.37%)
Aug 30, 2016 48.89 48.91 48.26 48.43 525,449 -0.33(-0.67%)
Aug 29, 2016 48.45 49.06 48.45 48.76 481,408 +0.52(+1.07%)
Aug 26, 2016 48.81 49.15 47.93 48.24 464,785 -0.36(-0.75%)
Aug 25, 2016 48.57 48.76 48.38 48.61 390,839 +0.11(+0.23%)
Aug 24, 2016 48.99 49.06 48.20 48.50 463,692 -0.46(-0.95%)
Aug 23, 2016 49.20 49.41 48.95 48.96 474,564 -0.03(-0.06%)
Aug 22, 2016 48.59 48.99 48.52 48.99 567,511 +0.51(+1.05%)
Aug 19, 2016 48.69 48.95 48.29 48.48 445,887 -0.17(-0.34%)
Aug 18, 2016 48.18 48.68 48.04 48.65 765,958 +0.57(+1.18%)
Aug 17, 2016 48.28 48.28 47.47 48.08 1,540,262 -0.20(-0.41%)
Aug 16, 2016 49.29 49.31 48.23 48.28 814,412 -1.04(-2.11%)
Aug 15, 2016 49.97 49.99 49.28 49.32 462,049 -0.49(-0.98%)
Aug 12, 2016 49.91 50.44 49.78 49.81 581,753 +0.17(+0.34%)
Aug 11, 2016 50.67 50.69 49.33 49.64 621,058 -1.04(-2.06%)
Aug 10, 2016 50.42 50.80 50.36 50.69 511,955 +0.38(+0.76%)
Aug 09, 2016 49.97 50.42 49.60 50.30 450,659 +0.31(+0.62%)
Aug 08, 2016 50.14 50.41 49.86 49.99 351,631 -0.18(-0.36%)
Aug 05, 2016 50.41 50.47 49.95 50.17 446,150 -0.24(-0.48%)
Aug 04, 2016 50.57 51.17 50.25 50.41 615,279 +0.19(+0.37%)
Aug 03, 2016 50.71 50.84 49.86 50.23 957,550 -0.61(-1.20%)
Aug 02, 2016 51.94 52.11 50.80 50.84 1,057,390 -1.37(-2.62%)
Aug 01, 2016 51.80 52.21 51.61 52.21 585,173 +0.27(+0.52%)
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%)
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.