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 (%)
Mar 31, 2017 46.66 47.34 46.62 47.14 529,573 +0.15(+0.33%)
Mar 30, 2017 46.66 47.00 46.34 46.99 355,997 +0.31(+0.66%)
Mar 29, 2017 46.43 46.70 46.07 46.68 493,719 +0.18(+0.39%)
Mar 28, 2017 46.20 46.59 45.93 46.50 530,763 +0.31(+0.66%)
Mar 27, 2017 46.51 46.84 45.92 46.20 617,704 -0.31(-0.67%)
Mar 24, 2017 46.67 46.85 46.34 46.51 457,575 -0.15(-0.33%)
Mar 23, 2017 46.33 47.11 46.17 46.66 817,938 +0.28(+0.60%)
Mar 22, 2017 46.41 46.47 45.80 46.38 588,790 +0.18(+0.40%)
Mar 21, 2017 46.57 46.64 46.08 46.20 574,298 -0.13(-0.28%)
Mar 20, 2017 46.63 46.78 46.31 46.32 332,164 -0.19(-0.41%)
Mar 17, 2017 46.00 46.59 45.88 46.52 954,243 +0.47(+1.02%)
Mar 16, 2017 46.26 46.41 46.01 46.04 555,570 -0.22(-0.47%)
Mar 15, 2017 45.25 46.55 45.25 46.26 529,947 +1.08(+2.40%)
Mar 14, 2017 45.11 45.44 44.95 45.18 445,318 -0.03(-0.06%)
Mar 13, 2017 45.25 45.67 45.04 45.20 597,145 +0.08(+0.18%)
Mar 10, 2017 45.51 45.88 44.66 45.12 726,499 -0.06(-0.13%)
Mar 09, 2017 46.04 46.48 45.14 45.18 732,387 -0.83(-1.80%)
Mar 08, 2017 47.38 47.38 45.94 46.01 687,338 -1.57(-3.30%)
Mar 07, 2017 47.50 47.67 47.33 47.57 285,951 -0.10(-0.20%)
Mar 06, 2017 48.03 48.03 47.51 47.67 520,570 -0.48(-0.99%)
Mar 03, 2017 48.33 48.47 47.70 48.15 753,303 -0.40(-0.83%)
Mar 02, 2017 48.84 49.07 48.35 48.55 864,603 -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.