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 26.85 26.93 26.53 26.68 398,667 -0.28(-1.02%)
Sep 26, 2013 26.85 27.07 26.73 26.95 494,581 +0.09(+0.35%)
Sep 25, 2013 26.84 26.94 26.62 26.86 445,407 +0.02(+0.06%)
Sep 24, 2013 26.96 27.07 26.78 26.84 679,334 -0.12(-0.44%)
Sep 23, 2013 26.97 27.30 26.79 26.96 457,731 -0.10(-0.36%)
Sep 20, 2013 27.19 27.23 26.75 27.06 1,362,531 -0.01(-0.04%)
Sep 19, 2013 27.08 27.42 26.79 27.07 934,955 -0.02(-0.06%)
Sep 18, 2013 26.12 27.21 25.91 27.09 1,175,761 +0.89(+3.40%)
Sep 17, 2013 26.48 26.80 26.18 26.19 407,154 -0.41(-1.55%)
Sep 16, 2013 26.17 26.63 25.73 26.61 1,103,723 +0.88(+3.43%)
Sep 13, 2013 25.94 25.94 25.65 25.73 606,224 -0.06(-0.25%)
Sep 12, 2013 26.14 26.26 25.74 25.79 559,417 -0.24(-0.91%)
Sep 11, 2013 26.15 26.26 25.93 26.03 553,815 -0.10(-0.37%)
Sep 10, 2013 26.63 26.63 26.01 26.12 675,640 -0.33(-1.26%)
Sep 09, 2013 26.54 26.54 25.84 26.46 360,483 +0.50(+1.93%)
Sep 06, 2013 25.93 26.40 25.82 25.96 641,945 +0.24(+0.94%)
Sep 05, 2013 26.86 27.29 25.58 25.72 450,555 -0.35(-1.36%)
Sep 04, 2013 26.02 26.27 25.86 26.07 235,038 +0.07(+0.27%)
Sep 03, 2013 26.59 26.59 25.70 26.00 458,409 -0.32(-1.20%)
Aug 30, 2013 26.54 26.74 26.15 26.32 487,727 -0.21(-0.79%)
Aug 29, 2013 26.46 26.63 26.34 26.53 394,781 +0.11(+0.41%)
Aug 28, 2013 26.74 26.75 26.41 26.42 333,617 -0.28(-1.04%)
Aug 27, 2013 26.72 27.04 26.67 26.70 515,443 -0.29(-1.09%)
Aug 26, 2013 27.30 27.39 26.96 26.99 297,352 -0.28(-1.02%)
Aug 23, 2013 26.94 27.32 26.84 27.27 557,439 +0.33(+1.21%)
Aug 22, 2013 27.18 27.18 26.61 26.94 412,483 -0.07(-0.28%)
Aug 21, 2013 27.05 27.60 26.77 27.02 397,444 -0.15(-0.57%)
Aug 20, 2013 26.48 27.43 26.45 27.17 634,091 +0.87(+3.29%)
Aug 19, 2013 26.79 26.98 26.31 26.31 547,277 -0.48(-1.80%)
Aug 16, 2013 27.23 27.35 26.72 26.79 1,240,173 -0.57(-2.07%)
Aug 15, 2013 27.40 27.47 27.06 27.35 693,386 -0.26(-0.93%)
Aug 14, 2013 27.63 27.76 27.42 27.61 541,777 -0.01(-0.04%)
Aug 13, 2013 28.02 28.17 27.36 27.62 612,037 -0.45(-1.62%)
Aug 12, 2013 28.35 28.35 27.79 28.08 219,209 -0.04(-0.15%)
Aug 09, 2013 27.76 28.34 27.76 28.12 296,463 +0.37(+1.35%)
Aug 08, 2013 27.85 27.92 27.50 27.74 358,303 +0.14(+0.50%)
Aug 07, 2013 27.53 27.67 27.36 27.61 317,645 +0.08(+0.29%)
Aug 06, 2013 27.46 27.76 27.30 27.53 754,995 -0.04(-0.14%)
Aug 05, 2013 27.17 27.59 27.16 27.56 592,896 +0.34(+1.24%)
Aug 02, 2013 27.06 27.30 27.01 27.23 400,355 +0.14(+0.51%)
Aug 01, 2013 27.09 27.16 26.65 27.09 535,507 +0.16(+0.60%)
Jul 31, 2013 27.92 28.04 26.54 26.93 567,886 -0.60(-2.19%)
Jul 30, 2013 27.34 27.73 27.34 27.53 341,967 +0.22(+0.80%)
Jul 29, 2013 27.48 27.82 27.08 27.31 282,033 -0.38(-1.37%)
Jul 26, 2013 28.26 28.26 27.52 27.69 293,552 -0.03(-0.10%)
Jul 25, 2013 27.48 27.95 27.01 27.72 1,997,493 +0.27(+0.97%)
Jul 24, 2013 28.02 28.04 26.87 27.45 1,674,276 -0.30(-1.10%)
Jul 23, 2013 27.94 28.04 27.64 27.76 346,574 -0.02(-0.08%)
Jul 22, 2013 27.85 27.82 27.64 27.78 498,153 +0.12(+0.43%)
Jul 19, 2013 27.95 28.12 27.58 27.66 660,002 -0.35(-1.24%)
Jul 18, 2013 27.86 28.10 27.73 28.01 232,918 +0.27(+0.98%)
Jul 17, 2013 27.81 27.94 27.64 27.73 326,854 +0.18(+0.66%)
Jul 16, 2013 27.70 27.84 27.50 27.55 561,620 -0.14(-0.50%)
Jul 15, 2013 27.67 27.78 27.53 27.69 316,692 +0.03(+0.12%)
Jul 12, 2013 27.95 28.12 27.57 27.66 312,129 -0.13(-0.46%)
Jul 11, 2013 27.35 27.91 27.32 27.79 596,909 +0.84(+3.13%)
Jul 10, 2013 27.01 27.19 26.83 26.94 616,936 +0.01(+0.02%)
Jul 09, 2013 26.41 27.18 26.30 26.94 891,416 +0.64(+2.42%)
Jul 08, 2013 26.48 26.79 26.26 26.30 693,889 -0.05(-0.20%)
Jul 05, 2013 27.14 27.14 25.80 26.36 578,120 -0.40(-1.50%)
Jul 03, 2013 26.86 26.89 26.44 26.76 297,455 -0.16(-0.58%)
Jul 02, 2013 26.64 27.02 26.51 26.91 583,859 +0.28(+1.06%)
Jul 01, 2013 27.04 27.14 26.50 26.63 467,903 -0.24(-0.90%)
Jun 28, 2013 26.99 27.14 26.77 26.87 864,507 +0.50(+1.91%)
Jun 26, 2013 25.92 26.42 25.80 26.37 832,398 +0.53(+2.07%)
Jun 25, 2013 25.80 26.10 25.40 25.83 1,060,816 +0.40(+1.55%)
Jun 24, 2013 25.80 26.06 24.95 25.44 1,467,585 -0.76(-2.90%)
Jun 21, 2013 26.06 26.40 25.41 26.19 1,496,636 +0.21(+0.80%)
Jun 20, 2013 26.99 27.03 25.88 25.99 873,252 -1.13(-4.18%)
Jun 19, 2013 28.17 28.25 27.04 27.12 487,544 -0.97(-3.46%)
Jun 18, 2013 27.88 28.38 27.52 28.09 529,073 +0.26(+0.94%)
Jun 17, 2013 27.99 28.23 27.65 27.83 347,448 -0.02(-0.08%)
Jun 14, 2013 27.78 28.27 27.52 27.85 427,703 -0.05(-0.17%)
Jun 13, 2013 26.99 28.04 26.99 27.90 688,355 +0.55(+1.99%)
Jun 12, 2013 28.05 28.05 27.08 27.35 649,405 -0.50(-1.78%)
Jun 11, 2013 27.74 28.06 27.48 27.85 473,879 -0.14(-0.52%)
Jun 10, 2013 28.09 28.26 27.87 28.00 535,077 -0.11(-0.38%)
Jun 07, 2013 28.09 28.35 27.72 28.10 856,144 +0.11(+0.40%)
Jun 06, 2013 27.55 28.00 27.24 27.99 604,108 +0.56(+2.05%)
Jun 05, 2013 27.80 27.84 27.33 27.43 564,232 -0.37(-1.33%)
Jun 04, 2013 28.48 28.67 27.76 27.80 723,228 -0.57(-2.00%)
Jun 03, 2013 28.06 28.55 27.72 28.36 1,006,279 +0.35(+1.24%)
May 31, 2013 28.23 28.52 27.99 28.02 782,375 -0.22(-0.78%)
May 30, 2013 28.84 29.18 28.11 28.24 913,772 -0.58(-2.02%)
May 29, 2013 29.68 29.97 28.39 28.82 1,345,798 -1.04(-3.47%)
May 28, 2013 30.22 30.71 29.76 29.86 1,053,109 -0.36(-1.20%)
May 24, 2013 30.80 30.87 29.64 30.22 884,880 -0.68(-2.21%)
May 23, 2013 31.18 31.39 30.75 30.90 1,509,830 -0.43(-1.36%)
May 22, 2013 32.42 32.70 31.17 31.33 607,927 -1.11(-3.43%)
May 21, 2013 32.10 32.60 32.10 32.44 489,167 +0.44(+1.37%)
May 20, 2013 32.28 32.42 31.80 32.00 726,450 -0.36(-1.11%)
May 17, 2013 32.04 32.37 31.78 32.36 786,734 +0.32(+0.98%)
May 16, 2013 31.58 32.07 31.41 32.05 976,530 +0.33(+1.03%)
May 15, 2013 31.22 31.73 31.07 31.72 895,405 +0.84(+2.72%)
May 13, 2013 30.73 30.92 30.55 30.88 408,741 +0.18(+0.59%)
May 10, 2013 31.06 31.27 30.55 30.70 863,280 -0.31(-1.00%)
May 09, 2013 31.53 31.53 30.96 31.01 459,317 -0.57(-1.81%)
May 08, 2013 31.39 31.68 31.31 31.58 740,809 +0.05(+0.17%)
May 07, 2013 30.98 31.64 30.98 31.53 415,312 +0.48(+1.55%)
May 06, 2013 30.84 31.17 30.84 31.05 335,195 +0.20(+0.66%)
May 03, 2013 30.48 31.06 30.32 30.84 526,433 +0.53(+1.75%)
May 02, 2013 30.03 30.40 29.90 30.32 570,303 +0.48(+1.59%)
May 01, 2013 30.25 32.60 29.71 29.84 638,618 -0.38(-1.26%)
Apr 30, 2013 30.21 30.38 29.96 30.22 626,109 +0.07(+0.25%)
Apr 29, 2013 29.95 30.19 29.77 30.14 251,173 +0.36(+1.22%)
Apr 26, 2013 29.86 29.97 29.65 29.78 459,996 -0.19(-0.64%)
Apr 25, 2013 29.80 30.25 29.58 29.97 438,405 +0.32(+1.06%)
Apr 24, 2013 29.50 29.71 29.34 29.66 363,175 +0.23(+0.78%)
Apr 23, 2013 29.32 29.53 29.22 29.43 422,290 +0.32(+1.10%)
Apr 22, 2013 29.25 29.25 28.71 29.11 556,840 -0.04(-0.15%)
Apr 19, 2013 28.49 29.17 28.44 29.15 820,212 +0.68(+2.38%)
Apr 18, 2013 28.36 28.61 28.07 28.47 641,494 +0.28(+1.00%)
Apr 17, 2013 28.46 28.49 27.91 28.19 698,417 -0.32(-1.12%)
Apr 16, 2013 28.40 28.81 28.31 28.51 493,283 +0.24(+0.83%)
Apr 15, 2013 28.90 29.01 28.14 28.27 682,489 -0.76(-2.63%)
Apr 12, 2013 28.84 29.04 28.65 29.04 675,451 +0.16(+0.56%)
Apr 11, 2013 28.78 29.01 28.59 28.88 378,270 +0.14(+0.48%)
Apr 10, 2013 28.49 28.86 28.49 28.74 501,087 +0.19(+0.66%)
Apr 09, 2013 28.38 28.74 28.24 28.55 668,120 +0.16(+0.55%)
Apr 08, 2013 28.13 28.43 27.87 28.40 552,711 +0.34(+1.20%)
Apr 05, 2013 27.88 28.28 27.84 28.06 581,144 -0.03(-0.10%)
Apr 04, 2013 27.93 28.32 27.84 28.09 648,907 +0.25(+0.88%)
Apr 03, 2013 28.07 28.10 27.78 27.84 369,864 -0.11(-0.38%)
Apr 02, 2013 28.08 28.27 27.87 27.95 345,154 -0.04(-0.13%)
Apr 01, 2013 27.84 28.06 27.71 27.99 582,061 +0.17(+0.60%)
Mar 28, 2013 27.87 28.09 27.62 27.82 558,655 +0.07(+0.27%)
Mar 27, 2013 27.77 27.81 27.53 27.74 429,866 +0.14(+0.50%)
Mar 26, 2013 27.33 27.61 27.24 27.61 354,310 +0.01(+0.04%)
Mar 25, 2013 27.64 27.92 27.48 27.60 628,706 +0.13(+0.47%)
Mar 22, 2013 27.63 27.76 27.40 27.47 651,594 -0.11(-0.39%)
Mar 21, 2013 27.48 27.87 27.42 27.57 1,116,240 +0.02(+0.08%)
Mar 20, 2013 27.48 27.61 27.40 27.55 883,254 +0.16(+0.59%)
Mar 19, 2013 27.37 27.50 27.28 27.39 636,897 +0.02(+0.06%)
Mar 18, 2013 27.18 27.45 27.18 27.38 559,703 -0.06(-0.21%)
Mar 15, 2013 27.34 27.58 26.71 27.43 1,567,194 +0.57(+2.13%)
Mar 14, 2013 26.71 27.07 26.60 26.86 683,688 +0.27(+1.03%)
Mar 13, 2013 26.40 26.62 26.30 26.59 336,055 +0.13(+0.48%)
Mar 12, 2013 26.49 26.55 26.31 26.46 319,660 +0.03(+0.10%)
Mar 11, 2013 26.49 26.55 26.30 26.44 352,376 -0.06(-0.22%)
Mar 08, 2013 26.72 26.72 26.41 26.49 339,367 -0.02(-0.06%)
Mar 07, 2013 26.35 26.59 26.32 26.51 390,033 +0.26(+0.98%)
Mar 06, 2013 26.27 26.40 26.09 26.25 460,808 +0.11(+0.43%)
Mar 05, 2013 26.09 26.22 25.88 26.14 236,731 +0.22(+0.87%)
Mar 04, 2013 25.95 26.06 25.78 25.92 369,989 -0.07(-0.29%)
Mar 01, 2013 25.99 26.16 25.87 25.99 428,128 -0.09(-0.33%)
Feb 28, 2013 25.86 26.36 25.85 26.08 916,242 +0.17(+0.66%)
Feb 27, 2013 25.91 26.83 25.86 25.91 790,909 +0.74(+2.93%)
Feb 26, 2013 25.20 25.26 24.94 25.17 428,089 -0.16(-0.63%)
Feb 22, 2013 25.41 25.41 25.25 25.33 379,505 +0.10(+0.38%)
Feb 21, 2013 25.47 25.65 25.13 25.23 424,425 -0.12(-0.48%)
Feb 20, 2013 25.85 25.87 25.33 25.36 378,274 -0.32(-1.23%)
Feb 19, 2013 25.51 25.67 25.38 25.67 655,274 +0.18(+0.69%)
Feb 15, 2013 25.32 25.51 25.09 25.49 938,029 +0.20(+0.78%)
Feb 14, 2013 25.36 25.49 25.25 25.30 266,827 -0.06(-0.25%)
Feb 13, 2013 25.20 25.55 25.20 25.36 575,772 +0.11(+0.42%)
Feb 12, 2013 25.14 25.25 24.99 25.25 365,691 +0.21(+0.83%)
Feb 11, 2013 25.08 25.17 25.02 25.05 225,677 -0.04(-0.17%)
Feb 08, 2013 25.17 25.22 25.01 25.09 297,253 -0.01(-0.04%)
Feb 07, 2013 25.28 25.28 25.02 25.10 349,863 -0.12(-0.49%)
Feb 06, 2013 25.25 25.40 25.07 25.22 435,505 -0.13(-0.53%)
Feb 04, 2013 25.21 25.44 25.20 25.36 502,694 -0.02(-0.08%)
Feb 01, 2013 25.16 25.48 25.12 25.38 901,178 +0.33(+1.32%)
Jan 31, 2013 24.98 25.14 24.86 25.05 622,324 +0.10(+0.41%)
Jan 30, 2013 25.09 25.23 24.78 24.94 565,261 -0.27(-1.06%)
Jan 29, 2013 25.30 25.32 25.12 25.21 537,075 -0.12(-0.49%)
Jan 28, 2013 25.29 25.38 25.10 25.33 397,577 +0.02(+0.06%)
Jan 25, 2013 25.52 25.56 25.16 25.32 473,529 -0.15(-0.59%)
Jan 24, 2013 25.59 25.64 25.27 25.47 487,264 -0.04(-0.17%)
Jan 23, 2013 25.52 25.62 25.36 25.51 572,910 +0.02(+0.08%)
Jan 22, 2013 25.33 25.51 25.21 25.49 752,408 +0.22(+0.89%)
Jan 18, 2013 25.06 25.28 24.87 25.26 757,358 +0.28(+1.13%)
Jan 17, 2013 24.63 25.24 24.59 24.98 1,214,455 +0.36(+1.48%)
Jan 16, 2013 24.61 24.76 24.55 24.62 1,054,026 +0.01(+0.02%)
Jan 15, 2013 24.55 24.71 24.48 24.61 768,906 -0.05(-0.20%)
Jan 14, 2013 24.67 24.94 24.51 24.66 573,662 +0.07(+0.28%)
Jan 11, 2013 24.65 24.66 24.43 24.59 677,769 +0.02(+0.09%)
Jan 10, 2013 24.56 24.77 24.53 24.57 620,595 +0.01(+0.04%)
Jan 09, 2013 24.68 24.72 24.53 24.56 630,665 +0.01(+0.04%)
Jan 08, 2013 24.75 24.75 24.45 24.55 335,406 -0.04(-0.15%)
Jan 07, 2013 24.59 24.84 24.48 24.59 543,681 -0.18(-0.73%)
Jan 04, 2013 24.83 24.85 24.55 24.77 804,920 +0.09(+0.35%)
Jan 03, 2013 24.78 25.10 24.59 24.68 671,233 -0.04(-0.15%)
Jan 02, 2013 24.74 24.82 24.54 24.72 681,428 +0.07(+0.30%)
Dec 31, 2012 24.19 24.71 24.05 24.64 688,759 +0.32(+1.30%)
Dec 28, 2012 24.60 24.71 24.30 24.33 353,141 -0.42(-1.68%)
Dec 27, 2012 24.51 24.79 24.13 24.75 420,397 +0.01(+0.02%)
Dec 26, 2012 24.89 24.99 24.66 24.74 307,083 -0.09(-0.34%)
Dec 24, 2012 24.81 24.94 24.60 24.83 207,334 -0.09(-0.34%)
Dec 21, 2012 24.68 24.94 24.55 24.91 1,895,854 +0.17(+0.67%)
Dec 20, 2012 24.67 24.93 24.60 24.75 333,924 +0.06(+0.26%)
Dec 19, 2012 24.63 24.76 24.51 24.68 555,334 +0.12(+0.50%)
Dec 18, 2012 24.40 24.64 24.37 24.56 282,933 +0.17(+0.70%)
Dec 17, 2012 24.29 24.42 24.22 24.39 499,683 +0.11(+0.44%)
Dec 14, 2012 24.21 24.37 23.86 24.28 610,872 +0.13(+0.55%)
Dec 13, 2012 24.26 24.30 24.01 24.15 301,128 -0.06(-0.24%)
Dec 12, 2012 24.41 24.45 24.14 24.21 421,495 -0.18(-0.72%)
Dec 11, 2012 24.66 24.66 24.26 24.38 744,920 -0.20(-0.83%)
Dec 10, 2012 24.86 24.96 24.52 24.59 397,635 -0.20(-0.80%)
Dec 07, 2012 24.62 24.94 24.44 24.78 386,130 +0.20(+0.83%)
Dec 06, 2012 24.48 24.66 24.32 24.58 194,463 +0.06(+0.26%)
Dec 05, 2012 24.62 24.64 24.32 24.52 238,211 -0.07(-0.30%)
Dec 04, 2012 24.38 24.75 24.34 24.59 504,610 +0.35(+1.46%)
Nov 30, 2012 24.25 24.46 23.96 24.24 460,073 +0.06(+0.27%)
Nov 29, 2012 24.04 24.21 23.87 24.17 393,352 +0.32(+1.32%)
Nov 28, 2012 23.64 24.00 23.48 23.86 455,831 +0.21(+0.88%)
Nov 27, 2012 23.95 24.03 23.62 23.65 247,625 -0.26(-1.07%)
Nov 26, 2012 24.06 24.34 23.76 23.91 781,803 -0.16(-0.64%)
Nov 23, 2012 24.01 24.17 23.88 24.06 145,620 +0.18(+0.74%)
Nov 21, 2012 23.94 23.95 23.68 23.89 333,795 +0.02(+0.09%)
Nov 20, 2012 23.55 23.91 23.25 23.86 422,741 +0.26(+1.11%)
Nov 19, 2012 23.38 23.69 23.28 23.60 329,780 +0.36(+1.54%)
Nov 16, 2012 23.00 23.34 22.68 23.24 997,322 +0.21(+0.93%)
Nov 15, 2012 23.04 23.30 22.72 23.03 373,593 -0.07(-0.30%)
Nov 14, 2012 23.66 23.84 22.99 23.10 494,177 -0.20(-0.85%)
Nov 13, 2012 23.28 23.50 23.13 23.30 160,935 -0.10(-0.41%)
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.