Skip to main content

Entertainment Properties Trust (NY: EPR )

55.41 -0.02 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 72.83 73.12 71.85 71.87 429,056 -0.70(-0.96%)
Jun 29, 2017 73.46 73.63 72.20 72.57 606,329 -1.36(-1.84%)
Jun 28, 2017 74.16 74.65 73.81 73.93 306,008 -0.38(-0.51%)
Jun 27, 2017 75.13 75.45 74.22 74.31 437,005 -1.08(-1.43%)
Jun 26, 2017 73.88 75.55 73.88 75.39 496,225 +1.54(+2.09%)
Jun 23, 2017 74.01 74.70 73.72 73.85 653,955 -0.30(-0.40%)
Jun 22, 2017 74.02 74.33 73.70 74.15 536,010 +0.07(+0.09%)
Jun 21, 2017 74.33 74.59 73.77 74.08 437,546 -0.43(-0.58%)
Jun 20, 2017 74.42 74.71 74.10 74.51 483,946 +0.06(+0.08%)
Jun 19, 2017 74.43 74.64 73.96 74.45 401,454 +0.09(+0.12%)
Jun 16, 2017 75.02 75.20 74.31 74.36 1,370,246 -0.58(-0.77%)
Jun 15, 2017 73.69 75.14 73.65 74.94 514,701 +0.72(+0.97%)
Jun 14, 2017 74.11 74.34 73.49 74.22 506,726 +0.37(+0.50%)
Jun 13, 2017 73.07 73.86 72.93 73.85 380,296 +0.58(+0.79%)
Jun 12, 2017 72.24 73.40 72.27 73.27 524,186 +1.03(+1.43%)
Jun 09, 2017 71.56 72.70 71.18 72.24 386,141 +0.32(+0.44%)
Jun 08, 2017 71.79 72.00 71.01 71.92 421,970 +0.22(+0.31%)
Jun 07, 2017 71.20 71.80 71.20 71.70 398,551 +0.58(+0.82%)
Jun 06, 2017 71.54 71.67 71.10 71.12 314,905 -0.31(-0.43%)
Jun 05, 2017 71.52 71.79 70.89 71.43 370,953 -0.27(-0.38%)
Jun 02, 2017 71.43 72.39 71.43 71.70 434,848 +0.38(+0.53%)
Jun 01, 2017 70.61 71.66 70.55 71.32 422,769 +0.41(+0.58%)
May 31, 2017 70.57 71.07 70.20 70.91 523,121 +0.38(+0.54%)
May 30, 2017 71.08 71.32 70.50 70.53 321,145 -0.55(-0.77%)
May 26, 2017 71.78 72.13 70.90 71.08 404,406 -1.21(-1.67%)
May 25, 2017 71.84 72.55 71.51 72.29 462,692 +0.59(+0.82%)
May 24, 2017 70.80 71.78 70.80 71.70 600,912 +0.83(+1.17%)
May 23, 2017 71.17 71.39 70.52 70.87 556,739 -0.23(-0.32%)
May 22, 2017 71.34 71.78 70.94 71.10 449,601 -0.04(-0.06%)
May 19, 2017 70.63 71.38 70.28 71.14 398,273 +0.34(+0.48%)
May 18, 2017 70.26 71.06 69.88 70.80 416,830 +0.30(+0.43%)
May 17, 2017 69.64 70.83 69.60 70.50 476,949 +0.87(+1.25%)
May 16, 2017 70.87 71.00 69.20 69.63 786,979 -0.75(-1.07%)
May 15, 2017 70.25 71.18 70.16 70.38 632,800 +0.06(+0.09%)
May 12, 2017 70.30 70.71 69.85 70.32 845,321 +0.25(+0.36%)
May 11, 2017 70.16 70.53 69.81 70.07 838,515 -0.40(-0.57%)
May 10, 2017 70.15 70.94 69.70 70.47 824,318 +0.29(+0.41%)
May 09, 2017 70.45 70.53 69.37 70.18 780,988 -0.42(-0.59%)
May 08, 2017 70.44 70.73 69.86 70.60 934,630 +0.06(+0.09%)
May 05, 2017 68.94 70.55 68.77 70.54 681,758 +1.54(+2.23%)
May 04, 2017 70.10 70.26 68.13 69.00 1,400,652 -1.56(-2.21%)
May 03, 2017 72.84 72.98 70.09 70.56 719,070 -2.08(-2.86%)
May 02, 2017 72.61 73.24 72.44 72.64 403,436 -0.34(-0.47%)
May 01, 2017 72.59 73.11 72.01 72.98 489,853 +0.27(+0.37%)
Apr 28, 2017 73.35 73.60 72.21 72.71 556,561 -0.87(-1.18%)
Apr 27, 2017 74.48 73.23 73.58 431,461 +0.00(+0.00%)
Apr 26, 2017 74.61 74.61 73.50 73.58 483,338 -1.30(-1.74%)
Apr 25, 2017 74.60 75.11 74.60 74.88 834,344 -0.03(-0.04%)
Apr 24, 2017 75.52 75.78 74.25 74.91 756,656 -0.62(-0.82%)
Apr 21, 2017 75.84 76.15 75.24 75.53 886,568 -0.61(-0.80%)
Apr 20, 2017 76.17 76.36 75.64 76.14 297,661 -0.29(-0.38%)
Apr 19, 2017 76.59 76.90 76.32 76.43 350,137 -0.22(-0.29%)
Apr 18, 2017 76.41 76.69 76.10 76.65 353,589 +0.25(+0.33%)
Apr 17, 2017 75.25 76.41 75.10 76.40 508,530 +1.35(+1.80%)
Apr 13, 2017 75.18 75.78 74.95 75.05 333,509 -0.31(-0.41%)
Apr 12, 2017 75.58 76.35 75.00 75.36 303,394 -0.31(-0.41%)
Apr 11, 2017 74.91 75.89 74.67 75.67 307,645 +0.86(+1.15%)
Apr 10, 2017 74.17 75.09 73.96 74.81 215,407 +0.46(+0.62%)
Apr 07, 2017 74.26 74.76 74.12 74.35 305,314 +0.07(+0.09%)
Apr 06, 2017 73.65 74.34 73.48 74.28 232,921 +0.50(+0.68%)
Apr 05, 2017 73.91 74.14 73.52 73.78 299,264 +0.09(+0.12%)
Apr 04, 2017 73.39 73.85 73.29 73.69 310,961 +0.17(+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.