Skip to main content

Entertainment Properties Trust (NY: EPR )

42.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 49.22 49.42 48.56 48.57 634,836 -0.47(-0.96%)
Jun 29, 2017 49.65 49.76 48.80 49.05 897,131 -0.92(-1.84%)
Jun 28, 2017 50.12 50.45 49.88 49.97 452,772 -0.03(-0.05%)
Jun 27, 2017 50.54 50.76 49.93 49.99 649,569 -0.73(-1.43%)
Jun 26, 2017 49.70 50.83 49.70 50.72 737,595 +1.04(+2.09%)
Jun 23, 2017 49.79 50.26 49.60 49.68 972,047 -0.20(-0.40%)
Jun 22, 2017 49.80 50.01 49.58 49.89 796,732 +0.05(+0.09%)
Jun 21, 2017 50.01 50.18 49.63 49.84 650,374 -0.29(-0.58%)
Jun 20, 2017 50.07 50.26 49.85 50.13 719,343 +0.04(+0.08%)
Jun 19, 2017 50.07 50.21 49.76 50.09 596,726 +0.06(+0.12%)
Jun 16, 2017 50.47 50.59 49.99 50.03 2,036,751 -0.39(-0.77%)
Jun 15, 2017 49.58 50.55 49.55 50.42 765,058 +0.48(+0.97%)
Jun 14, 2017 49.86 50.01 49.44 49.93 753,204 +0.25(+0.50%)
Jun 13, 2017 49.16 49.69 49.06 49.68 565,276 +0.39(+0.79%)
Jun 12, 2017 48.60 49.38 48.62 49.29 779,156 +0.69(+1.43%)
Jun 09, 2017 48.14 48.91 47.89 48.60 573,964 +0.22(+0.44%)
Jun 08, 2017 48.30 48.44 47.77 48.38 627,221 +0.15(+0.31%)
Jun 07, 2017 47.90 48.30 47.90 48.24 592,411 +0.39(+0.82%)
Jun 06, 2017 48.13 48.22 47.83 47.85 468,078 -0.21(-0.43%)
Jun 05, 2017 48.12 48.30 47.69 48.06 551,389 -0.18(-0.38%)
Jun 02, 2017 48.06 48.70 48.06 48.24 646,363 +0.26(+0.53%)
Jun 01, 2017 47.50 48.21 47.46 47.98 628,409 +0.28(+0.58%)
May 31, 2017 47.48 47.81 47.23 47.71 777,573 +0.26(+0.54%)
May 30, 2017 47.82 47.98 47.43 47.45 477,354 -0.37(-0.77%)
May 26, 2017 48.29 48.53 47.70 47.82 601,114 -0.59(-1.21%)
May 25, 2017 48.10 48.58 47.88 48.41 691,001 +0.39(+0.82%)
May 24, 2017 47.41 48.06 47.41 48.01 897,424 +0.56(+1.17%)
May 23, 2017 47.66 47.80 47.22 47.45 831,454 -0.15(-0.32%)
May 22, 2017 47.77 48.07 47.50 47.61 671,450 -0.03(-0.06%)
May 19, 2017 47.29 47.80 47.06 47.64 594,795 +0.23(+0.48%)
May 18, 2017 47.05 47.58 46.79 47.41 622,509 +0.20(+0.43%)
May 17, 2017 46.63 47.43 46.60 47.21 712,293 +0.58(+1.25%)
May 16, 2017 47.45 47.54 46.34 46.62 1,175,303 -0.50(-1.07%)
May 15, 2017 47.04 47.66 46.98 47.13 945,047 +0.04(+0.09%)
May 12, 2017 47.07 47.35 46.77 47.09 1,262,433 +0.17(+0.36%)
May 11, 2017 46.98 47.23 46.74 46.92 1,252,269 -0.27(-0.57%)
May 10, 2017 46.97 47.50 46.67 47.19 1,231,067 +0.19(+0.41%)
May 09, 2017 47.17 47.22 46.45 46.99 1,166,356 -0.28(-0.59%)
May 08, 2017 47.17 47.36 46.78 47.27 1,395,811 +0.04(+0.09%)
May 05, 2017 46.16 47.24 46.05 47.23 1,018,162 +1.03(+2.23%)
May 04, 2017 46.94 47.05 45.62 46.20 2,091,785 -1.04(-2.21%)
May 03, 2017 48.77 48.87 46.93 47.25 1,073,885 -1.39(-2.86%)
May 02, 2017 48.62 49.04 48.51 48.64 602,506 -0.23(-0.47%)
May 01, 2017 48.61 48.95 48.22 48.87 731,564 +0.18(+0.37%)
Apr 28, 2017 49.11 49.28 48.35 48.69 831,188 -0.58(-1.18%)
Apr 27, 2017 49.87 49.03 49.27 644,359 +0.00(+0.00%)
Apr 26, 2017 49.96 49.96 49.22 49.27 721,834 -0.64(-1.29%)
Apr 25, 2017 49.73 50.06 49.73 49.91 1,251,723 -0.02(-0.04%)
Apr 24, 2017 50.34 50.51 49.49 49.93 1,135,172 -0.41(-0.82%)
Apr 21, 2017 50.55 50.76 50.15 50.34 1,330,072 -0.41(-0.80%)
Apr 20, 2017 50.77 50.90 50.42 50.75 446,565 -0.19(-0.38%)
Apr 19, 2017 51.05 51.26 50.87 50.94 525,292 -0.15(-0.29%)
Apr 18, 2017 50.93 51.12 50.72 51.09 530,471 +0.17(+0.33%)
Apr 17, 2017 50.16 50.93 50.06 50.92 762,921 +0.90(+1.80%)
Apr 13, 2017 50.11 50.51 49.96 50.02 500,346 -0.21(-0.41%)
Apr 12, 2017 50.38 50.89 49.99 50.23 455,166 -0.21(-0.41%)
Apr 11, 2017 49.93 50.59 49.77 50.44 461,543 +0.57(+1.15%)
Apr 10, 2017 49.44 50.05 49.30 49.87 323,164 +0.31(+0.62%)
Apr 07, 2017 49.50 49.83 49.41 49.56 458,046 +0.05(+0.09%)
Apr 06, 2017 49.09 49.55 48.98 49.51 349,439 +0.33(+0.68%)
Apr 05, 2017 49.27 49.42 49.01 49.18 448,970 +0.06(+0.12%)
Apr 04, 2017 48.92 49.23 48.85 49.12 466,518 +0.11(+0.23%)
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.