Skip to main content

Entertainment Properties Trust (NY: EPR )

48.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 43.78 43.78 43.78 0 +0.01(+0.02%)
Dec 28, 2017 43.38 43.80 43.34 43.78 543,908 +0.37(+0.85%)
Dec 27, 2017 43.21 43.53 43.15 43.41 525,326 +0.25(+0.57%)
Dec 26, 2017 42.69 43.46 42.63 43.16 759,738 +0.47(+1.11%)
Dec 22, 2017 42.17 42.70 42.09 42.69 837,458 +0.70(+1.66%)
Dec 21, 2017 42.44 42.57 41.99 41.99 1,193,469 -0.44(-1.04%)
Dec 20, 2017 43.36 43.42 42.43 42.43 1,174,835 -1.00(-2.30%)
Dec 19, 2017 44.87 44.87 43.40 43.43 985,920 -1.46(-3.26%)
Dec 18, 2017 44.75 45.17 44.70 44.89 632,035 +0.17(+0.37%)
Dec 15, 2017 44.57 45.15 44.41 44.73 2,060,674 -0.09(-0.21%)
Dec 14, 2017 44.89 45.17 44.80 44.82 421,162 -0.21(-0.46%)
Dec 13, 2017 44.91 45.25 44.83 45.03 554,015 +0.11(+0.25%)
Dec 12, 2017 44.66 45.11 44.46 44.91 619,144 +0.20(+0.45%)
Dec 11, 2017 44.57 44.86 44.42 44.71 690,514 +0.15(+0.33%)
Dec 08, 2017 44.47 44.74 44.18 44.57 340,405 +0.18(+0.40%)
Dec 07, 2017 44.07 44.45 44.06 44.39 448,444 +0.15(+0.35%)
Dec 06, 2017 44.58 44.61 44.10 44.24 495,651 -0.33(-0.75%)
Dec 05, 2017 45.23 45.28 44.55 44.57 577,984 -0.71(-1.57%)
Dec 04, 2017 45.25 45.31 45.13 45.28 621,436 +0.11(+0.24%)
Dec 01, 2017 45.09 45.31 44.83 45.17 402,549 +0.05(+0.10%)
Nov 30, 2017 45.03 45.19 44.85 45.13 655,809 +0.13(+0.28%)
Nov 29, 2017 44.71 45.15 44.69 45.00 693,649 +0.21(+0.46%)
Nov 28, 2017 44.93 45.20 44.42 44.79 536,616 -0.09(-0.19%)
Nov 27, 2017 45.35 45.38 44.86 44.88 327,493 -0.42(-0.94%)
Nov 24, 2017 45.32 45.39 45.20 45.30 183,487 +0.17(+0.38%)
Nov 22, 2017 44.98 45.46 44.98 45.13 464,192 +0.17(+0.38%)
Nov 21, 2017 44.77 45.02 44.73 44.96 465,212 +0.21(+0.46%)
Nov 20, 2017 44.97 45.02 44.65 44.75 340,296 -0.05(-0.10%)
Nov 17, 2017 44.71 44.89 44.64 44.80 499,127 +0.03(+0.07%)
Nov 16, 2017 44.77 45.13 44.75 44.77 515,598 -0.01(-0.03%)
Nov 15, 2017 45.76 45.76 44.78 44.78 616,593 -0.85(-1.86%)
Nov 14, 2017 45.59 45.87 45.54 45.63 492,766 -0.13(-0.29%)
Nov 13, 2017 45.34 45.85 45.19 45.76 629,305 +0.37(+0.82%)
Nov 10, 2017 44.87 45.52 44.87 45.39 653,241 +0.26(+0.57%)
Nov 09, 2017 45.90 46.28 44.80 45.13 1,416,314 -1.83(-3.90%)
Nov 08, 2017 46.49 47.01 46.34 46.97 501,160 +0.38(+0.82%)
Nov 07, 2017 46.04 46.63 45.71 46.58 1,088,549 +0.46(+1.01%)
Nov 06, 2017 46.09 46.44 45.87 46.12 791,067 +0.11(+0.23%)
Nov 03, 2017 45.87 46.33 45.75 46.01 291,741 -0.14(-0.30%)
Nov 02, 2017 45.85 46.24 45.59 46.15 690,574 +0.44(+0.96%)
Nov 01, 2017 45.80 46.16 45.58 45.71 639,982 -0.09(-0.19%)
Oct 31, 2017 45.63 45.81 45.35 45.80 385,690 +0.19(+0.41%)
Oct 30, 2017 45.58 45.87 45.54 45.62 428,683 +0.11(+0.25%)
Oct 27, 2017 45.31 45.67 45.13 45.50 520,804 +0.11(+0.25%)
Oct 26, 2017 46.08 46.17 45.27 45.39 408,698 -0.34(-0.73%)
Oct 25, 2017 45.81 46.12 45.49 45.73 712,336 -0.27(-0.59%)
Oct 24, 2017 46.33 46.47 45.79 46.00 748,939 -0.34(-0.73%)
Oct 23, 2017 46.64 46.64 46.22 46.33 432,568 -0.07(-0.16%)
Oct 20, 2017 46.66 46.66 46.06 46.40 500,190 -0.16(-0.35%)
Oct 19, 2017 46.69 46.83 46.37 46.57 335,973 -0.15(-0.32%)
Oct 18, 2017 46.89 47.06 46.58 46.72 380,695 -0.30(-0.64%)
Oct 17, 2017 46.64 47.04 46.58 47.02 491,242 +0.22(+0.46%)
Oct 16, 2017 46.69 46.92 46.40 46.81 419,903 +0.15(+0.31%)
Oct 13, 2017 46.64 46.87 46.39 46.66 442,724 +0.20(+0.43%)
Oct 12, 2017 46.42 46.54 46.27 46.46 338,472 +0.00(+0.00%)
Oct 11, 2017 46.10 46.52 46.02 46.46 438,809 +0.46(+1.00%)
Oct 10, 2017 46.11 46.35 45.84 46.00 381,176 +0.05(+0.10%)
Oct 09, 2017 46.29 46.54 45.94 45.96 449,356 -0.33(-0.71%)
Oct 06, 2017 46.23 46.39 45.92 46.29 398,941 -0.19(-0.41%)
Oct 05, 2017 46.66 46.91 46.45 46.48 367,156 -0.09(-0.18%)
Oct 04, 2017 46.27 46.61 46.04 46.56 482,877 +0.35(+0.76%)
Oct 03, 2017 45.90 46.25 45.84 46.21 467,731 +0.26(+0.57%)
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.