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 (%)
Jun 30, 2015 33.29 33.31 32.94 32.99 448,666 -0.14(-0.44%)
Jun 29, 2015 33.67 34.07 33.10 33.14 479,755 -0.52(-1.56%)
Jun 26, 2015 33.70 33.87 33.43 33.66 952,123 +0.01(+0.04%)
Jun 25, 2015 33.98 33.98 33.59 33.65 552,009 -0.29(-0.86%)
Jun 24, 2015 33.95 34.12 33.89 33.94 667,489 -0.01(-0.02%)
Jun 23, 2015 34.10 34.44 33.79 33.95 477,000 -0.20(-0.58%)
Jun 22, 2015 34.56 34.65 34.10 34.15 542,836 -0.38(-1.09%)
Jun 19, 2015 34.41 34.53 34.02 34.52 970,012 +0.07(+0.21%)
Jun 18, 2015 34.03 34.53 34.03 34.45 519,567 +0.52(+1.52%)
Jun 17, 2015 33.65 33.97 33.47 33.94 557,455 +0.39(+1.16%)
Jun 16, 2015 33.55 33.69 33.38 33.55 663,699 +0.04(+0.13%)
Jun 15, 2015 33.68 33.73 33.37 33.50 324,345 -0.24(-0.71%)
Jun 12, 2015 33.91 33.93 33.63 33.74 373,240 -0.23(-0.67%)
Jun 11, 2015 33.82 34.03 33.70 33.97 344,250 +0.28(+0.82%)
Jun 10, 2015 33.58 33.97 33.25 33.70 475,580 +0.19(+0.55%)
Jun 09, 2015 33.80 33.86 33.40 33.51 358,064 -0.30(-0.89%)
Jun 08, 2015 33.76 34.04 33.48 33.81 355,251 +0.07(+0.21%)
Jun 05, 2015 33.80 33.91 33.45 33.74 464,288 -0.35(-1.04%)
Jun 04, 2015 34.15 34.29 33.97 34.09 561,475 -0.20(-0.58%)
Jun 03, 2015 34.72 34.89 34.25 34.29 459,626 -0.46(-1.31%)
Jun 02, 2015 34.68 34.83 34.52 34.74 498,630 -0.11(-0.31%)
Jun 01, 2015 34.68 34.93 34.55 34.85 639,532 +0.31(+0.88%)
May 29, 2015 35.01 35.12 34.52 34.55 729,221 -0.50(-1.42%)
May 28, 2015 35.04 35.24 34.92 35.04 499,181 -0.03(-0.09%)
May 27, 2015 34.78 35.11 34.62 35.07 438,173 +0.42(+1.21%)
May 26, 2015 35.00 35.03 34.40 34.65 508,218 -0.39(-1.11%)
May 22, 2015 34.92 35.04 35.04 35.04 339,643 -0.07(-0.19%)
May 21, 2015 35.62 35.62 34.91 35.11 482,101 -0.35(-0.99%)
May 20, 2015 35.61 35.76 35.37 35.46 384,050 +0.01(+0.03%)
May 19, 2015 35.27 35.48 35.17 35.45 507,497 +0.14(+0.39%)
May 18, 2015 35.22 35.39 35.00 35.31 471,720 -0.10(-0.27%)
May 15, 2015 35.12 35.46 35.09 35.40 448,603 +0.37(+1.05%)
May 14, 2015 34.50 35.04 34.43 35.03 275,509 +0.73(+2.12%)
May 13, 2015 34.88 35.13 34.24 34.31 399,417 -0.37(-1.07%)
May 12, 2015 34.43 34.69 34.15 34.68 462,939 +0.03(+0.09%)
May 11, 2015 35.01 35.31 34.51 34.65 560,259 -0.48(-1.36%)
May 08, 2015 35.23 35.76 35.09 35.12 522,180 +0.26(+0.75%)
May 07, 2015 34.32 34.90 34.25 34.86 559,130 +0.54(+1.56%)
May 06, 2015 34.39 34.60 34.17 34.32 482,024 -0.15(-0.43%)
May 05, 2015 34.74 34.81 34.21 34.47 612,751 -0.40(-1.14%)
May 04, 2015 34.58 35.00 34.56 34.87 846,171 +0.32(+0.93%)
May 01, 2015 34.43 34.88 34.36 34.55 521,747 +0.18(+0.54%)
Apr 30, 2015 34.67 34.94 34.26 34.37 977,054 -0.67(-1.92%)
Apr 29, 2015 35.99 36.05 35.03 35.04 642,606 -0.41(-1.16%)
Apr 28, 2015 35.15 35.56 35.03 35.45 754,398 +0.29(+0.82%)
Apr 27, 2015 35.42 35.66 34.96 35.16 400,759 -0.17(-0.49%)
Apr 24, 2015 35.23 35.48 35.10 35.34 292,675 +0.11(+0.30%)
Apr 23, 2015 34.99 35.30 34.97 35.23 249,209 +0.18(+0.52%)
Apr 22, 2015 35.25 35.36 34.96 35.05 261,191 -0.12(-0.35%)
Apr 21, 2015 35.19 35.53 35.05 35.17 310,284 +0.09(+0.25%)
Apr 20, 2015 35.12 35.33 34.99 35.08 310,680 +0.05(+0.15%)
Apr 17, 2015 34.96 35.19 34.80 35.03 451,657 -0.16(-0.45%)
Apr 16, 2015 34.86 35.31 34.68 35.19 303,441 +0.32(+0.92%)
Apr 15, 2015 35.26 35.34 34.83 34.87 348,217 -0.39(-1.11%)
Apr 14, 2015 35.06 35.53 35.06 35.26 446,564 +0.39(+1.11%)
Apr 13, 2015 34.77 35.25 34.70 34.87 363,801 +0.19(+0.55%)
Apr 10, 2015 34.66 34.97 34.51 34.68 497,691 +0.39(+1.12%)
Apr 09, 2015 35.32 35.39 34.27 34.30 740,628 -1.13(-3.18%)
Apr 08, 2015 35.66 35.66 35.26 35.42 424,162 -0.11(-0.32%)
Apr 07, 2015 36.28 36.34 35.51 35.54 287,699 -0.71(-1.95%)
Apr 06, 2015 36.01 36.58 36.01 36.24 312,873 +0.24(+0.68%)
Apr 02, 2015 35.58 36.00 36.00 36.00 274,423 +0.36(+1.01%)
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.