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 33.30 33.31 32.95 33.00 448,617 -0.14(-0.44%)
Jun 29, 2015 33.67 34.07 33.10 33.14 479,703 -0.52(-1.56%)
Jun 26, 2015 33.71 33.87 33.43 33.66 952,020 +0.01(+0.04%)
Jun 25, 2015 33.99 33.99 33.59 33.65 551,950 -0.29(-0.86%)
Jun 24, 2015 33.95 34.12 33.89 33.95 667,416 -0.01(-0.02%)
Jun 23, 2015 34.10 34.45 33.79 33.95 476,949 -0.20(-0.58%)
Jun 22, 2015 34.57 34.66 34.10 34.15 542,778 -0.38(-1.09%)
Jun 19, 2015 34.41 34.53 34.03 34.53 969,907 +0.07(+0.21%)
Jun 18, 2015 34.03 34.54 34.03 34.45 519,511 +0.52(+1.52%)
Jun 17, 2015 33.66 33.97 33.47 33.94 557,395 +0.39(+1.16%)
Jun 16, 2015 33.55 33.69 33.38 33.55 663,627 +0.04(+0.13%)
Jun 15, 2015 33.68 33.73 33.37 33.51 324,310 -0.24(-0.71%)
Jun 12, 2015 33.91 33.93 33.63 33.75 373,200 -0.23(-0.67%)
Jun 11, 2015 33.82 34.03 33.71 33.97 344,213 +0.28(+0.82%)
Jun 10, 2015 33.58 33.97 33.25 33.70 475,528 +0.19(+0.55%)
Jun 09, 2015 33.80 33.87 33.40 33.51 358,025 -0.30(-0.89%)
Jun 08, 2015 33.76 34.04 33.48 33.81 355,213 +0.07(+0.21%)
Jun 05, 2015 33.81 33.91 33.45 33.74 464,238 -0.35(-1.04%)
Jun 04, 2015 34.15 34.30 33.97 34.09 561,414 -0.20(-0.58%)
Jun 03, 2015 34.72 34.89 34.25 34.29 459,576 -0.46(-1.31%)
Jun 02, 2015 34.69 34.83 34.52 34.75 498,576 -0.11(-0.31%)
Jun 01, 2015 34.68 34.94 34.56 34.86 639,463 +0.31(+0.88%)
May 29, 2015 35.02 35.13 34.52 34.55 729,142 -0.50(-1.42%)
May 28, 2015 35.05 35.24 34.93 35.05 499,127 -0.03(-0.09%)
May 27, 2015 34.78 35.11 34.62 35.08 438,126 +0.42(+1.21%)
May 26, 2015 35.01 35.04 34.40 34.66 508,163 -0.39(-1.11%)
May 22, 2015 34.92 35.04 35.04 35.04 339,607 -0.07(-0.19%)
May 21, 2015 35.63 35.63 34.91 35.11 482,049 -0.35(-0.99%)
May 20, 2015 35.61 35.76 35.37 35.46 384,009 +0.01(+0.03%)
May 19, 2015 35.27 35.48 35.17 35.45 507,442 +0.14(+0.39%)
May 18, 2015 35.22 35.40 35.00 35.31 471,669 -0.10(-0.27%)
May 15, 2015 35.12 35.46 35.10 35.41 448,554 +0.37(+1.05%)
May 14, 2015 34.51 35.04 34.43 35.04 275,479 +0.73(+2.12%)
May 13, 2015 34.88 35.13 34.24 34.31 399,373 -0.37(-1.07%)
May 12, 2015 34.43 34.69 34.15 34.68 462,889 +0.03(+0.09%)
May 11, 2015 35.01 35.32 34.51 34.65 560,198 -0.48(-1.36%)
May 08, 2015 35.23 35.76 35.10 35.13 522,123 +0.26(+0.75%)
May 07, 2015 34.32 34.91 34.25 34.87 559,069 +0.54(+1.56%)
May 06, 2015 34.39 34.61 34.17 34.33 481,971 -0.15(-0.43%)
May 05, 2015 34.75 34.81 34.21 34.48 612,685 -0.40(-1.14%)
May 04, 2015 34.58 35.01 34.56 34.88 846,079 +0.32(+0.93%)
May 01, 2015 34.43 34.89 34.36 34.56 521,691 +0.18(+0.54%)
Apr 30, 2015 34.67 34.95 34.26 34.37 976,949 -0.67(-1.92%)
Apr 29, 2015 36.00 36.05 35.04 35.04 642,536 -0.41(-1.16%)
Apr 28, 2015 35.15 35.57 35.04 35.45 754,316 +0.29(+0.82%)
Apr 27, 2015 35.43 35.66 34.97 35.17 400,716 -0.17(-0.49%)
Apr 24, 2015 35.23 35.48 35.10 35.34 292,643 +0.11(+0.30%)
Apr 23, 2015 35.00 35.30 34.97 35.23 249,182 +0.18(+0.52%)
Apr 22, 2015 35.25 35.36 34.96 35.05 261,163 -0.12(-0.35%)
Apr 21, 2015 35.19 35.54 35.05 35.17 310,250 +0.09(+0.25%)
Apr 20, 2015 35.12 35.33 34.99 35.08 310,646 +0.05(+0.15%)
Apr 17, 2015 34.97 35.19 34.81 35.03 451,608 -0.16(-0.45%)
Apr 16, 2015 34.87 35.31 34.69 35.19 303,408 +0.32(+0.92%)
Apr 15, 2015 35.26 35.35 34.84 34.87 348,180 -0.39(-1.11%)
Apr 14, 2015 35.07 35.53 35.07 35.26 446,516 +0.39(+1.11%)
Apr 13, 2015 34.77 35.25 34.70 34.88 363,761 +0.19(+0.55%)
Apr 10, 2015 34.66 34.98 34.51 34.69 497,637 +0.39(+1.12%)
Apr 09, 2015 35.33 35.40 34.27 34.30 740,548 -1.13(-3.18%)
Apr 08, 2015 35.66 35.66 35.26 35.43 424,116 -0.11(-0.32%)
Apr 07, 2015 36.28 36.34 35.52 35.54 287,668 -0.71(-1.95%)
Apr 06, 2015 36.01 36.58 36.01 36.25 312,839 +0.24(+0.68%)
Apr 02, 2015 35.58 36.00 36.00 36.00 274,393 +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.