Skip to main content

Entertainment Properties Trust (NY: EPR )

48.68 +0.01 (+0.02%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 45.63 45.80 45.35 45.80 385,732 +0.19(+0.41%)
Oct 30, 2017 45.58 45.87 45.53 45.61 428,729 +0.11(+0.25%)
Oct 27, 2017 45.31 45.66 45.12 45.50 520,860 +0.11(+0.25%)
Oct 26, 2017 46.07 46.17 45.27 45.39 408,742 -0.34(-0.73%)
Oct 25, 2017 45.80 46.12 45.48 45.72 712,414 -0.27(-0.59%)
Oct 24, 2017 46.32 46.46 45.78 45.99 749,020 -0.34(-0.73%)
Oct 23, 2017 46.64 46.64 46.22 46.33 432,614 -0.07(-0.16%)
Oct 20, 2017 46.66 46.66 46.05 46.40 500,244 -0.16(-0.35%)
Oct 19, 2017 46.68 46.83 46.37 46.56 336,010 -0.15(-0.32%)
Oct 18, 2017 46.88 47.05 46.57 46.72 380,736 -0.30(-0.64%)
Oct 17, 2017 46.64 47.03 46.58 47.02 491,295 +0.22(+0.46%)
Oct 16, 2017 46.68 46.91 46.40 46.80 419,949 +0.14(+0.31%)
Oct 13, 2017 46.63 46.87 46.39 46.66 442,772 +0.20(+0.43%)
Oct 12, 2017 46.42 46.54 46.26 46.46 338,508 +0.00(+0.00%)
Oct 11, 2017 46.10 46.51 46.02 46.46 438,857 +0.46(+1.00%)
Oct 10, 2017 46.10 46.34 45.83 46.00 381,217 +0.05(+0.10%)
Oct 09, 2017 46.29 46.53 45.94 45.95 449,405 -0.33(-0.71%)
Oct 06, 2017 46.23 46.38 45.91 46.28 398,984 -0.19(-0.41%)
Oct 05, 2017 46.66 46.91 46.45 46.47 367,196 -0.09(-0.18%)
Oct 04, 2017 46.26 46.60 46.04 46.56 482,929 +0.35(+0.76%)
Oct 03, 2017 45.90 46.24 45.83 46.21 467,781 +0.26(+0.57%)
Oct 02, 2017 46.07 46.15 45.78 45.95 443,618 +0.01(+0.01%)
Sep 29, 2017 45.82 46.21 45.72 45.94 497,794 -0.01(-0.03%)
Sep 28, 2017 45.85 45.95 45.23 45.95 719,395 +0.18(+0.39%)
Sep 27, 2017 46.15 46.28 45.34 45.77 609,356 -0.58(-1.24%)
Sep 26, 2017 46.39 46.53 46.21 46.35 392,332 -0.03(-0.07%)
Sep 25, 2017 45.98 46.67 45.98 46.38 509,040 +0.52(+1.13%)
Sep 22, 2017 46.41 46.65 45.80 45.87 477,617 -0.39(-0.85%)
Sep 21, 2017 46.31 46.73 46.24 46.26 507,720 -0.07(-0.16%)
Sep 20, 2017 46.69 46.86 46.06 46.33 626,050 -0.32(-0.69%)
Sep 19, 2017 47.07 47.16 46.32 46.65 623,708 -0.33(-0.70%)
Sep 18, 2017 47.29 47.37 46.86 46.98 644,823 -0.32(-0.68%)
Sep 15, 2017 47.02 47.35 46.66 47.30 695,079 +0.18(+0.39%)
Sep 14, 2017 46.90 47.12 46.63 47.12 904,711 +0.23(+0.49%)
Sep 13, 2017 47.02 47.16 46.78 46.89 791,468 -0.16(-0.35%)
Sep 12, 2017 47.36 47.41 46.90 47.05 511,034 -0.30(-0.62%)
Sep 11, 2017 46.91 47.35 46.80 47.35 860,634 +0.93(+2.01%)
Sep 08, 2017 46.13 46.55 46.10 46.42 712,468 +0.10(+0.23%)
Sep 07, 2017 46.21 46.44 45.97 46.31 663,138 +0.14(+0.30%)
Sep 06, 2017 46.18 46.57 45.95 46.17 977,002 +0.07(+0.14%)
Sep 05, 2017 46.07 46.30 45.89 46.11 781,064 +0.14(+0.31%)
Sep 01, 2017 45.70 46.03 45.60 45.96 718,189 +0.30(+0.66%)
Aug 31, 2017 45.00 45.72 44.84 45.66 2,422,671 +0.79(+1.75%)
Aug 30, 2017 44.95 44.97 44.60 44.88 748,964 -0.24(-0.52%)
Aug 29, 2017 45.06 45.43 44.99 45.11 906,052 +0.17(+0.38%)
Aug 28, 2017 45.21 45.21 44.68 44.94 1,014,073 -0.16(-0.36%)
Aug 25, 2017 44.69 45.22 44.68 45.10 1,026,189 +0.65(+1.47%)
Aug 24, 2017 44.50 44.75 44.46 44.45 901,577 +0.03(+0.07%)
Aug 23, 2017 43.93 44.43 43.80 44.42 854,333 +0.52(+1.19%)
Aug 22, 2017 44.13 44.34 43.60 43.90 792,631 -0.22(-0.50%)
Aug 21, 2017 44.01 44.26 43.98 44.12 697,105 +0.10(+0.24%)
Aug 18, 2017 44.37 44.47 43.84 44.02 906,635 -0.48(-1.07%)
Aug 17, 2017 44.69 44.92 44.44 44.49 867,144 -0.22(-0.48%)
Aug 16, 2017 44.35 44.83 44.31 44.71 805,887 +0.38(+0.85%)
Aug 15, 2017 44.20 44.44 43.88 44.33 863,302 +0.07(+0.16%)
Aug 14, 2017 43.87 44.55 43.86 44.26 1,040,694 +0.50(+1.15%)
Aug 11, 2017 44.06 44.24 43.48 43.75 832,704 -0.44(-0.99%)
Aug 10, 2017 44.43 44.53 44.09 44.19 841,185 -0.25(-0.57%)
Aug 09, 2017 44.99 44.99 44.24 44.45 1,012,606 -0.47(-1.05%)
Aug 08, 2017 45.27 45.33 44.65 44.92 893,590 -0.42(-0.92%)
Aug 07, 2017 45.46 45.50 45.18 45.33 639,143 -0.14(-0.32%)
Aug 04, 2017 45.30 45.89 44.90 45.48 1,365,110 +0.27(+0.59%)
Aug 03, 2017 45.20 45.65 45.12 45.21 751,677 -0.06(-0.13%)
Aug 02, 2017 47.00 47.00 44.73 45.27 2,098,896 -2.14(-4.51%)
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.