Skip to main content

Entertainment Properties Trust (NY: EPR )

38.05 +1.39 (+3.79%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 73.14 74.57 73.14 73.97 312,829 +0.83(+1.13%)
Jan 30, 2017 73.45 73.45 72.85 73.14 276,889 -0.32(-0.44%)
Jan 27, 2017 74.55 74.71 73.01 73.46 268,614 -0.87(-1.17%)
Jan 26, 2017 74.26 74.78 73.96 74.33 199,619 -0.06(-0.08%)
Jan 25, 2017 74.69 75.04 74.02 74.39 171,781 -0.23(-0.31%)
Jan 24, 2017 75.15 75.47 74.49 74.62 239,623 -0.41(-0.55%)
Jan 23, 2017 74.27 75.22 73.54 75.03 305,149 +1.18(+1.60%)
Jan 20, 2017 73.30 74.03 73.30 73.85 200,804 +0.62(+0.85%)
Jan 19, 2017 74.00 74.05 73.09 73.23 224,422 -0.87(-1.17%)
Jan 18, 2017 74.95 75.20 74.04 74.10 250,190 -1.00(-1.33%)
Jan 17, 2017 74.08 75.13 73.52 75.10 500,790 +1.88(+2.57%)
Jan 13, 2017 73.22 73.22 73.22 0 -0.81(-1.09%)
Jan 12, 2017 72.50 74.19 72.19 74.03 693,818 +1.51(+2.08%)
Jan 11, 2017 72.13 72.93 71.78 72.52 434,546 +0.50(+0.69%)
Jan 10, 2017 71.42 72.44 71.09 72.02 340,549 +0.41(+0.57%)
Jan 09, 2017 73.21 73.21 71.55 71.61 334,299 -1.25(-1.72%)
Jan 06, 2017 73.92 74.36 72.73 72.86 380,248 -1.43(-1.92%)
Jan 05, 2017 72.53 74.44 72.21 74.29 394,508 +1.62(+2.23%)
Jan 04, 2017 72.03 73.08 72.03 72.67 500,872 +0.79(+1.10%)
Jan 03, 2017 72.19 72.19 71.47 71.88 287,179 +0.11(+0.15%)
Dec 30, 2016 71.77 71.77 71.77 0 +0.64(+0.90%)
Dec 29, 2016 70.07 71.36 70.00 71.13 249,137 +1.10(+1.57%)
Dec 28, 2016 70.57 70.83 69.74 70.03 299,338 -0.73(-1.03%)
Dec 27, 2016 70.78 70.99 70.53 70.76 163,938 -0.02(-0.03%)
Dec 23, 2016 70.78 70.78 70.78 0 +0.12(+0.17%)
Dec 22, 2016 70.28 70.94 69.98 70.66 342,701 +0.17(+0.24%)
Dec 21, 2016 71.64 72.39 70.48 70.49 324,503 -1.14(-1.59%)
Dec 20, 2016 71.04 72.18 71.04 71.63 293,503 +0.23(+0.32%)
Dec 19, 2016 70.30 71.70 69.85 71.40 370,194 +1.78(+2.56%)
Dec 16, 2016 68.77 70.34 68.51 69.62 891,142 +0.59(+0.85%)
Dec 15, 2016 69.14 69.93 68.79 69.03 236,367 -0.22(-0.32%)
Dec 14, 2016 71.76 71.78 69.15 69.25 496,073 -2.46(-3.43%)
Dec 13, 2016 72.13 72.14 70.92 71.71 267,275 -0.26(-0.36%)
Dec 12, 2016 71.13 72.32 70.65 71.97 451,330 +0.72(+1.01%)
Dec 09, 2016 71.33 72.03 70.84 71.25 284,211 -0.21(-0.29%)
Dec 08, 2016 71.12 72.22 70.53 71.46 445,406 +0.14(+0.20%)
Dec 07, 2016 70.32 71.81 70.18 71.32 309,504 +1.30(+1.86%)
Dec 06, 2016 69.96 70.33 69.26 70.02 286,174 +0.28(+0.40%)
Dec 05, 2016 69.60 69.99 69.02 69.74 390,700 -0.11(-0.16%)
Dec 02, 2016 69.26 70.34 69.18 69.85 329,834 +1.28(+1.87%)
Dec 01, 2016 69.11 69.30 68.05 68.57 476,636 -0.97(-1.39%)
Nov 30, 2016 70.04 70.09 68.89 69.54 568,520 -1.28(-1.81%)
Nov 29, 2016 69.51 70.97 69.45 70.82 347,380 +1.42(+2.05%)
Nov 28, 2016 69.01 70.13 68.81 69.40 328,142 +0.08(+0.12%)
Nov 25, 2016 69.07 69.87 69.06 69.32 185,290 +0.20(+0.29%)
Nov 23, 2016 69.12 69.12 69.12 0 -0.41(-0.59%)
Nov 22, 2016 68.30 70.08 68.01 69.53 684,980 +1.71(+2.52%)
Nov 21, 2016 68.47 68.80 67.66 67.82 270,401 -0.24(-0.35%)
Nov 18, 2016 67.90 68.30 67.76 68.06 332,406 +0.42(+0.62%)
Nov 17, 2016 68.03 68.48 67.52 67.64 201,348 -0.35(-0.51%)
Nov 16, 2016 68.07 68.41 67.57 67.99 447,319 -0.08(-0.12%)
Nov 15, 2016 68.69 69.23 67.82 68.07 341,945 -0.51(-0.74%)
Nov 14, 2016 67.27 68.72 66.62 68.58 382,020 +1.42(+2.11%)
Nov 11, 2016 66.29 68.24 66.29 67.16 452,849 +0.53(+0.80%)
Nov 10, 2016 68.63 69.02 65.50 66.63 531,234 -2.00(-2.91%)
Nov 09, 2016 69.78 70.30 68.31 68.63 380,271 -3.04(-4.24%)
Nov 08, 2016 70.19 71.94 70.19 71.67 446,519 +1.37(+1.95%)
Nov 07, 2016 70.43 70.47 69.33 70.30 631,587 +0.95(+1.37%)
Nov 04, 2016 69.23 69.89 68.70 69.35 584,925 +0.23(+0.33%)
Nov 03, 2016 68.68 70.62 68.43 69.12 688,287 -0.04(-0.06%)
Nov 02, 2016 71.12 71.44 69.07 69.16 353,533 -1.93(-2.71%)
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.