Skip to main content

Entertainment Properties Trust (NY: EPR )

48.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 49.77 49.98 49.05 49.06 711,381 -0.45(-0.92%)
Sep 29, 2016 49.97 50.18 49.26 49.52 489,722 -0.67(-1.33%)
Sep 28, 2016 49.70 50.27 49.39 50.18 431,469 +0.74(+1.50%)
Sep 27, 2016 50.13 50.27 49.37 49.44 417,982 -0.57(-1.14%)
Sep 26, 2016 49.34 50.15 49.11 50.01 647,162 +0.52(+1.04%)
Sep 23, 2016 49.21 49.70 48.93 49.50 400,089 +0.20(+0.40%)
Sep 22, 2016 49.13 49.47 49.05 49.30 417,987 +0.78(+1.60%)
Sep 21, 2016 47.59 48.58 47.44 48.52 631,379 +1.09(+2.29%)
Sep 20, 2016 48.03 48.03 47.43 47.44 761,738 -0.20(-0.43%)
Sep 19, 2016 47.15 47.77 46.95 47.64 736,213 +0.23(+0.48%)
Sep 16, 2016 47.27 47.66 46.90 47.41 881,240 -0.17(-0.35%)
Sep 15, 2016 46.94 47.63 46.62 47.58 538,637 +0.66(+1.40%)
Sep 14, 2016 46.85 47.15 46.61 46.92 792,715 +0.32(+0.68%)
Sep 13, 2016 47.93 47.93 46.50 46.61 809,873 -1.45(-3.01%)
Sep 12, 2016 47.54 48.39 47.06 48.05 759,716 +0.52(+1.08%)
Sep 09, 2016 48.60 48.92 47.52 47.54 663,000 -1.87(-3.79%)
Sep 08, 2016 49.54 49.64 49.23 49.41 303,804 -0.47(-0.95%)
Sep 07, 2016 49.53 50.14 49.31 49.88 479,337 +0.29(+0.58%)
Sep 06, 2016 49.51 49.69 49.14 49.60 417,025 +0.21(+0.43%)
Sep 02, 2016 48.92 49.39 49.39 49.39 954,409 +0.71(+1.45%)
Sep 01, 2016 48.62 48.72 48.25 48.68 421,967 +0.07(+0.15%)
Aug 31, 2016 48.42 48.75 48.18 48.60 796,302 +0.18(+0.37%)
Aug 30, 2016 48.88 48.91 48.26 48.42 525,506 -0.33(-0.67%)
Aug 29, 2016 48.44 49.05 48.44 48.75 481,460 +0.52(+1.07%)
Aug 26, 2016 48.81 49.15 47.93 48.24 464,835 -0.36(-0.75%)
Aug 25, 2016 48.56 48.76 48.37 48.60 390,881 +0.11(+0.23%)
Aug 24, 2016 48.98 49.06 48.19 48.49 463,743 -0.46(-0.95%)
Aug 23, 2016 49.20 49.41 48.95 48.96 474,616 -0.03(-0.06%)
Aug 22, 2016 48.58 48.99 48.52 48.99 567,573 +0.51(+1.05%)
Aug 19, 2016 48.68 48.94 48.28 48.48 445,935 -0.17(-0.34%)
Aug 18, 2016 48.18 48.67 48.03 48.65 766,041 +0.57(+1.18%)
Aug 17, 2016 48.28 48.28 47.46 48.08 1,540,429 -0.20(-0.41%)
Aug 16, 2016 49.28 49.30 48.22 48.28 814,500 -1.04(-2.11%)
Aug 15, 2016 49.97 49.98 49.27 49.31 462,099 -0.49(-0.98%)
Aug 12, 2016 49.91 50.44 49.77 49.80 581,816 +0.17(+0.34%)
Aug 11, 2016 50.67 50.68 49.32 49.64 621,125 -1.04(-2.06%)
Aug 10, 2016 50.41 50.80 50.36 50.68 512,011 +0.38(+0.76%)
Aug 09, 2016 49.97 50.41 49.59 50.30 450,708 +0.31(+0.62%)
Aug 08, 2016 50.14 50.41 49.85 49.99 351,669 -0.18(-0.36%)
Aug 05, 2016 50.41 50.46 49.94 50.17 446,199 -0.24(-0.48%)
Aug 04, 2016 50.57 51.16 50.24 50.41 615,346 +0.19(+0.37%)
Aug 03, 2016 50.70 50.83 49.85 50.22 957,653 -0.61(-1.20%)
Aug 02, 2016 51.93 52.10 50.79 50.83 1,057,505 -1.37(-2.62%)
Aug 01, 2016 51.80 52.20 51.61 52.20 585,236 +0.27(+0.52%)
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%)
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.