Skip to main content

Entertainment Properties Trust (NY: EPR )

48.73 +0.06 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 23.23 23.74 23.10 23.67 716,988 +0.30(+1.30%)
Dec 28, 2012 23.63 23.74 23.34 23.37 367,615 -0.40(-1.68%)
Dec 27, 2012 23.54 23.82 23.18 23.77 437,627 +0.01(+0.02%)
Dec 26, 2012 23.91 24.00 23.68 23.77 319,669 -0.08(-0.34%)
Dec 24, 2012 23.83 23.96 23.63 23.85 215,831 -0.08(-0.34%)
Dec 21, 2012 23.71 23.96 23.58 23.93 1,973,556 +0.16(+0.67%)
Dec 20, 2012 23.70 23.95 23.63 23.77 347,610 +0.06(+0.26%)
Dec 19, 2012 23.66 23.79 23.55 23.71 578,094 +0.12(+0.50%)
Dec 18, 2012 23.44 23.67 23.41 23.59 294,529 +0.16(+0.70%)
Dec 17, 2012 23.33 23.46 23.26 23.43 520,163 +0.10(+0.44%)
Dec 14, 2012 23.26 23.41 22.92 23.33 635,909 +0.13(+0.55%)
Dec 13, 2012 23.30 23.34 23.07 23.20 313,470 -0.06(-0.24%)
Dec 12, 2012 23.45 23.48 23.19 23.25 438,770 -0.17(-0.72%)
Dec 11, 2012 23.68 23.69 23.31 23.42 775,451 -0.20(-0.83%)
Dec 10, 2012 23.89 23.98 23.56 23.62 413,932 -0.19(-0.80%)
Dec 07, 2012 23.65 23.96 23.48 23.81 401,956 +0.20(+0.83%)
Dec 06, 2012 23.52 23.69 23.37 23.61 202,433 +0.06(+0.26%)
Dec 05, 2012 23.65 23.67 23.37 23.55 247,974 -0.07(-0.30%)
Dec 04, 2012 23.42 23.78 23.38 23.62 525,291 +0.34(+1.46%)
Nov 30, 2012 23.29 23.49 23.02 23.28 478,929 +0.06(+0.27%)
Nov 29, 2012 23.09 23.25 22.93 23.22 409,474 +0.30(+1.32%)
Nov 28, 2012 22.71 23.06 22.56 22.92 474,514 +0.20(+0.88%)
Nov 27, 2012 23.01 23.08 22.69 22.72 257,774 -0.25(-1.07%)
Nov 26, 2012 23.11 23.38 22.82 22.97 813,845 -0.15(-0.64%)
Nov 23, 2012 23.06 23.22 22.94 23.11 151,588 +0.17(+0.74%)
Nov 21, 2012 23.00 23.01 22.74 22.95 347,476 +0.02(+0.09%)
Nov 20, 2012 22.62 22.97 22.33 22.92 440,067 +0.25(+1.11%)
Nov 19, 2012 22.46 22.76 22.37 22.67 343,296 +0.34(+1.54%)
Nov 16, 2012 22.09 22.42 21.79 22.33 1,038,198 +0.21(+0.93%)
Nov 15, 2012 22.13 22.38 21.82 22.12 388,904 -0.07(-0.30%)
Nov 14, 2012 22.72 22.90 22.09 22.19 514,431 -0.19(-0.85%)
Nov 13, 2012 22.36 22.57 22.22 22.38 167,531 -0.09(-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.