Skip to main content

Entertainment Properties Trust (NY: EPR )

42.45 +0.27 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 29.27 29.39 28.92 29.17 1,221,745 -0.07(-0.24%)
Sep 29, 2014 29.21 29.31 29.03 29.24 528,371 -0.18(-0.61%)
Sep 26, 2014 29.19 29.42 29.02 29.42 1,485,053 +0.15(+0.52%)
Sep 25, 2014 29.55 29.60 29.24 29.26 575,839 -0.33(-1.10%)
Sep 24, 2014 29.54 29.86 29.32 29.59 786,347 +0.13(+0.43%)
Sep 23, 2014 29.67 29.81 29.34 29.47 858,488 -0.30(-1.00%)
Sep 22, 2014 29.81 29.92 29.73 29.76 814,025 -0.10(-0.33%)
Sep 19, 2014 29.97 30.07 29.73 29.86 1,416,753 -0.06(-0.21%)
Sep 18, 2014 30.21 30.39 29.77 29.92 6,553,605 -1.35(-4.30%)
Sep 17, 2014 31.35 31.67 31.23 31.27 876,170 -0.06(-0.18%)
Sep 16, 2014 31.03 31.42 31.03 31.33 387,172 +0.25(+0.79%)
Sep 15, 2014 31.29 31.49 31.01 31.08 370,317 -0.21(-0.68%)
Sep 12, 2014 32.17 32.17 30.98 31.29 614,844 -1.04(-3.20%)
Sep 11, 2014 32.21 32.40 32.07 32.33 721,263 +0.13(+0.39%)
Sep 10, 2014 32.36 32.38 32.05 32.20 429,944 -0.26(-0.79%)
Sep 09, 2014 32.70 32.76 32.37 32.46 347,299 -0.29(-0.87%)
Sep 08, 2014 32.91 32.91 32.62 32.74 281,386 -0.11(-0.35%)
Sep 05, 2014 32.45 32.89 32.45 32.86 379,366 +0.36(+1.11%)
Sep 04, 2014 32.57 32.66 32.35 32.50 404,168 -0.13(-0.40%)
Sep 03, 2014 32.66 32.67 32.46 32.63 262,043 +0.09(+0.26%)
Sep 02, 2014 32.66 32.79 32.57 32.54 532,347 -0.03(-0.09%)
Aug 29, 2014 32.41 32.57 32.57 32.57 327,240 +0.12(+0.37%)
Aug 28, 2014 32.40 32.51 32.22 32.45 347,629 +0.02(+0.07%)
Aug 27, 2014 32.49 32.49 32.28 32.43 269,222 +0.01(+0.04%)
Aug 26, 2014 32.46 32.54 32.36 32.42 405,298 +0.06(+0.18%)
Aug 25, 2014 32.26 32.36 32.07 32.36 612,307 +0.23(+0.73%)
Aug 22, 2014 32.46 32.46 32.04 32.13 371,700 -0.36(-1.10%)
Aug 21, 2014 32.46 32.56 32.38 32.48 401,591 +0.08(+0.25%)
Aug 20, 2014 32.09 32.44 31.87 32.40 433,003 +0.36(+1.12%)
Aug 19, 2014 32.06 32.09 31.93 32.05 485,630 +0.03(+0.09%)
Aug 18, 2014 31.90 32.03 31.73 32.02 380,734 +0.32(+1.01%)
Aug 15, 2014 31.73 31.86 31.45 31.70 811,555 +0.16(+0.51%)
Aug 14, 2014 31.51 31.56 31.40 31.54 423,607 +0.14(+0.44%)
Aug 13, 2014 31.21 31.45 31.07 31.40 515,037 +0.34(+1.08%)
Aug 12, 2014 31.11 31.38 30.99 31.07 369,434 +0.00(+0.00%)
Aug 11, 2014 31.11 31.35 30.93 31.07 386,397 +0.08(+0.26%)
Aug 08, 2014 30.88 31.04 30.73 30.99 329,929 +0.24(+0.78%)
Aug 07, 2014 30.80 31.03 30.67 30.75 446,820 -0.04(-0.13%)
Aug 06, 2014 30.68 30.92 30.63 30.79 314,748 +0.06(+0.19%)
Aug 05, 2014 30.70 30.97 30.56 30.73 365,143 +0.06(+0.19%)
Aug 04, 2014 30.63 30.75 30.37 30.67 619,998 -0.02(-0.07%)
Aug 01, 2014 30.75 30.91 30.59 30.70 426,622 +0.00(+0.00%)
Jul 31, 2014 31.03 31.09 30.65 30.70 704,874 -0.54(-1.73%)
Jul 30, 2014 31.77 31.85 30.87 31.24 585,358 -0.48(-1.51%)
Jul 29, 2014 31.49 31.86 31.41 31.72 935,996 +0.31(+0.99%)
Jul 28, 2014 31.34 31.44 31.15 31.40 915,100 +0.15(+0.49%)
Jul 25, 2014 32.36 32.86 30.65 31.25 2,450,369 -3.20(-9.28%)
Jul 24, 2014 32.40 34.45 31.97 34.45 1,406,375 +2.15(+6.67%)
Jul 23, 2014 32.26 32.36 32.13 32.29 332,108 +0.10(+0.32%)
Jul 22, 2014 32.11 32.41 32.07 32.19 512,670 +0.12(+0.39%)
Jul 21, 2014 32.14 32.21 31.88 32.07 280,942 -0.23(-0.70%)
Jul 18, 2014 31.72 32.29 31.72 32.29 594,630 +0.49(+1.53%)
Jul 17, 2014 31.85 32.00 31.76 31.81 276,190 -0.14(-0.44%)
Jul 16, 2014 32.07 32.11 31.78 31.95 344,191 -0.01(-0.02%)
Jul 15, 2014 32.05 32.08 31.82 31.95 254,124 -0.06(-0.19%)
Jul 14, 2014 31.98 32.03 31.75 32.02 211,118 +0.24(+0.77%)
Jul 11, 2014 31.74 31.90 31.59 31.77 279,936 -0.07(-0.21%)
Jul 10, 2014 31.37 31.96 31.37 31.84 421,253 +0.27(+0.86%)
Jul 09, 2014 31.71 31.73 31.40 31.57 427,789 -0.12(-0.39%)
Jul 08, 2014 31.65 32.04 31.56 31.69 467,657 +0.08(+0.25%)
Jul 07, 2014 31.65 31.80 31.59 31.61 438,330 +0.06(+0.18%)
Jul 03, 2014 31.78 31.56 31.56 31.56 247,101 -0.17(-0.54%)
Jul 02, 2014 31.77 31.83 31.56 31.73 416,756 -0.14(-0.44%)
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.