Skip to main content

Entertainment Properties Trust (NY: EPR )

48.67 +0.17 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 46.67 47.34 46.63 47.15 529,515 +0.15(+0.33%)
Mar 30, 2017 46.67 47.01 46.35 46.99 355,959 +0.31(+0.66%)
Mar 29, 2017 46.43 46.71 46.07 46.69 493,665 +0.18(+0.39%)
Mar 28, 2017 46.20 46.60 45.93 46.51 530,706 +0.31(+0.66%)
Mar 27, 2017 46.51 46.85 45.92 46.20 617,637 -0.31(-0.67%)
Mar 24, 2017 46.68 46.85 46.35 46.51 457,525 -0.15(-0.33%)
Mar 23, 2017 46.34 47.12 46.17 46.67 817,850 +0.28(+0.60%)
Mar 22, 2017 46.42 46.48 45.81 46.39 588,727 +0.18(+0.40%)
Mar 21, 2017 46.58 46.64 46.09 46.20 574,236 -0.13(-0.27%)
Mar 20, 2017 46.64 46.78 46.32 46.33 332,128 -0.19(-0.41%)
Mar 17, 2017 46.00 46.60 45.89 46.52 954,139 +0.47(+1.02%)
Mar 16, 2017 46.27 46.41 46.01 46.05 555,510 -0.22(-0.47%)
Mar 15, 2017 45.25 46.55 45.25 46.27 529,890 +1.08(+2.40%)
Mar 14, 2017 45.11 45.44 44.95 45.18 445,270 -0.03(-0.06%)
Mar 13, 2017 45.25 45.68 45.05 45.21 597,080 +0.08(+0.18%)
Mar 10, 2017 45.51 45.89 44.67 45.12 726,421 -0.06(-0.13%)
Mar 09, 2017 46.04 46.48 45.14 45.18 732,307 -0.83(-1.80%)
Mar 08, 2017 47.39 47.39 45.95 46.01 687,264 -1.57(-3.30%)
Mar 07, 2017 47.50 47.67 47.34 47.58 285,920 -0.10(-0.20%)
Mar 06, 2017 48.04 48.04 47.51 47.67 520,514 -0.48(-0.99%)
Mar 03, 2017 48.33 48.47 47.71 48.15 753,222 -0.40(-0.83%)
Mar 02, 2017 48.85 49.08 48.36 48.55 864,510 -0.22(-0.46%)
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.