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 (%)
Feb 28, 2017 49.33 49.52 48.70 49.05 897,133 -0.38(-0.77%)
Feb 27, 2017 48.91 49.48 48.68 49.43 836,850 +0.50(+1.02%)
Feb 24, 2017 48.51 48.98 48.20 48.93 453,545 +0.31(+0.64%)
Feb 23, 2017 48.84 48.85 48.08 48.62 317,271 +0.06(+0.13%)
Feb 22, 2017 48.49 48.71 48.10 48.56 515,988 +0.20(+0.41%)
Feb 21, 2017 47.60 48.50 47.43 48.36 546,138 +0.76(+1.60%)
Feb 17, 2017 47.60 47.60 47.60 0 -0.05(-0.11%)
Feb 16, 2017 47.25 47.95 47.24 47.65 347,191 +0.38(+0.81%)
Feb 15, 2017 47.40 47.54 46.92 47.27 539,879 -0.33(-0.69%)
Feb 14, 2017 47.85 47.87 47.35 47.60 403,926 -0.45(-0.94%)
Feb 13, 2017 48.01 48.17 47.79 48.05 620,281 +0.25(+0.53%)
Feb 10, 2017 47.05 47.84 46.99 47.79 456,676 +0.77(+1.63%)
Feb 09, 2017 46.92 47.16 46.71 47.03 420,445 +0.17(+0.37%)
Feb 08, 2017 46.63 47.01 46.47 46.85 632,583 +0.23(+0.49%)
Feb 07, 2017 46.62 46.85 46.58 46.63 312,970 +0.06(+0.14%)
Feb 06, 2017 46.75 46.82 46.25 46.56 337,748 -0.11(-0.23%)
Feb 03, 2017 46.98 47.12 46.54 46.67 267,082 +0.17(+0.35%)
Feb 02, 2017 46.02 46.51 45.88 46.51 609,869 +0.60(+1.30%)
Feb 01, 2017 46.72 47.23 45.88 45.91 373,659 -1.02(-2.18%)
Jan 31, 2017 46.40 47.31 46.40 46.93 493,063 +0.53(+1.13%)
Jan 30, 2017 46.60 46.60 46.22 46.40 436,416 -0.20(-0.44%)
Jan 27, 2017 47.30 47.40 46.32 46.61 423,374 -0.34(-0.72%)
Jan 26, 2017 46.90 47.23 46.71 46.94 316,074 -0.04(-0.08%)
Jan 25, 2017 47.17 47.39 46.75 46.98 271,995 -0.15(-0.31%)
Jan 24, 2017 47.46 47.66 47.04 47.13 379,415 -0.26(-0.55%)
Jan 23, 2017 46.91 47.51 46.44 47.39 483,168 +0.75(+1.60%)
Jan 20, 2017 46.29 46.75 46.29 46.64 317,950 +0.39(+0.85%)
Jan 19, 2017 46.74 46.76 46.16 46.25 355,346 -0.55(-1.17%)
Jan 18, 2017 47.34 47.49 46.76 46.80 396,147 -0.63(-1.33%)
Jan 17, 2017 46.79 47.45 46.43 47.43 792,944 +1.19(+2.57%)
Jan 13, 2017 46.24 46.24 46.24 0 -0.51(-1.09%)
Jan 12, 2017 45.79 46.86 45.59 46.75 1,098,582 +0.95(+2.08%)
Jan 11, 2017 45.55 46.06 45.33 45.80 688,054 +0.32(+0.69%)
Jan 10, 2017 45.11 45.75 44.90 45.48 539,220 +0.26(+0.57%)
Jan 09, 2017 46.24 46.24 45.19 45.23 529,324 -0.79(-1.72%)
Jan 06, 2017 46.68 46.96 45.93 46.02 602,079 -0.90(-1.92%)
Jan 05, 2017 45.81 47.01 45.60 46.92 624,658 +1.02(+2.23%)
Jan 04, 2017 45.49 46.15 45.49 45.90 793,074 +0.50(+1.10%)
Jan 03, 2017 45.59 45.59 45.14 45.40 454,715 +0.07(+0.15%)
Dec 30, 2016 45.33 45.33 45.33 0 +0.40(+0.90%)
Dec 29, 2016 44.25 45.07 44.21 44.92 394,480 +0.69(+1.57%)
Dec 28, 2016 44.57 44.74 44.04 44.23 473,967 -0.26(-0.58%)
Dec 27, 2016 44.50 44.63 44.34 44.49 260,756 -0.01(-0.03%)
Dec 23, 2016 44.50 44.50 44.50 0 +0.08(+0.17%)
Dec 22, 2016 44.19 44.60 44.00 44.42 545,093 +0.11(+0.24%)
Dec 21, 2016 45.04 45.51 44.31 44.32 516,147 -0.72(-1.59%)
Dec 20, 2016 44.66 45.38 44.66 45.03 466,839 +0.14(+0.32%)
Dec 19, 2016 44.20 45.08 43.91 44.89 588,823 +1.12(+2.56%)
Dec 16, 2016 43.24 44.22 43.07 43.77 1,417,432 +0.37(+0.85%)
Dec 15, 2016 43.47 43.97 43.25 43.40 375,960 -0.14(-0.32%)
Dec 14, 2016 45.12 45.13 43.47 43.54 789,043 -1.55(-3.43%)
Dec 13, 2016 45.35 45.35 44.59 45.08 425,122 -0.16(-0.36%)
Dec 12, 2016 44.72 45.47 44.42 45.25 717,876 +0.45(+1.01%)
Dec 09, 2016 44.85 45.29 44.54 44.80 452,060 -0.13(-0.29%)
Dec 08, 2016 44.71 45.40 44.34 44.93 708,453 +0.09(+0.20%)
Dec 07, 2016 44.21 45.15 44.12 44.84 492,290 +0.82(+1.86%)
Dec 06, 2016 43.98 44.22 43.54 44.02 455,182 +0.18(+0.40%)
Dec 05, 2016 43.76 44.00 43.39 43.85 621,439 -0.07(-0.16%)
Dec 02, 2016 43.54 44.22 43.49 43.91 524,627 +0.80(+1.87%)
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.