Skip to main content

Entertainment Properties Trust (NY: EPR )

48.66 +0.16 (+0.34%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 45.60 45.93 45.37 45.82 809,496 +0.25(+0.54%)
May 30, 2017 45.93 46.09 45.56 45.58 496,951 -0.36(-0.77%)
May 26, 2017 46.39 46.61 45.82 45.93 625,792 -0.56(-1.21%)
May 25, 2017 46.21 46.66 45.99 46.50 719,369 +0.38(+0.82%)
May 24, 2017 45.54 46.17 45.54 46.12 934,266 +0.53(+1.17%)
May 23, 2017 45.78 45.92 45.36 45.58 865,588 -0.15(-0.32%)
May 22, 2017 45.89 46.17 45.63 45.73 699,016 -0.03(-0.06%)
May 19, 2017 45.43 45.91 45.20 45.76 619,214 +0.22(+0.48%)
May 18, 2017 45.19 45.71 44.94 45.54 648,065 +0.19(+0.43%)
May 17, 2017 44.79 45.56 44.77 45.34 741,535 +0.56(+1.25%)
May 16, 2017 45.58 45.67 44.51 44.79 1,223,553 -0.48(-1.07%)
May 15, 2017 45.18 45.78 45.13 45.27 983,844 +0.04(+0.09%)
May 12, 2017 45.22 45.48 44.93 45.23 1,314,260 +0.16(+0.36%)
May 11, 2017 45.13 45.36 44.90 45.07 1,303,679 -0.26(-0.57%)
May 10, 2017 45.12 45.63 44.83 45.33 1,281,606 +0.19(+0.41%)
May 09, 2017 45.31 45.36 44.62 45.14 1,214,239 -0.27(-0.59%)
May 08, 2017 45.31 45.49 44.93 45.41 1,453,113 +0.04(+0.09%)
May 05, 2017 44.34 45.38 44.23 45.37 1,059,961 +0.99(+2.23%)
May 04, 2017 45.09 45.19 43.82 44.38 2,177,660 -1.00(-2.21%)
May 03, 2017 46.85 46.94 45.08 45.38 1,117,972 -1.34(-2.86%)
May 02, 2017 46.70 47.11 46.59 46.72 627,241 -0.22(-0.47%)
May 01, 2017 46.69 47.02 46.32 46.94 761,597 +0.17(+0.37%)
Apr 28, 2017 47.18 47.34 46.44 46.77 865,311 -0.56(-1.18%)
Apr 27, 2017 47.90 47.10 47.33 670,813 +0.00(+0.00%)
Apr 26, 2017 47.99 47.99 47.27 47.33 751,468 -0.62(-1.29%)
Apr 25, 2017 47.76 48.09 47.76 47.94 1,303,111 -0.02(-0.04%)
Apr 24, 2017 48.35 48.52 47.54 47.96 1,181,775 -0.40(-0.82%)
Apr 21, 2017 48.56 48.76 48.17 48.36 1,384,677 -0.39(-0.80%)
Apr 20, 2017 48.77 48.89 48.43 48.75 464,898 -0.19(-0.38%)
Apr 19, 2017 49.04 49.24 48.87 48.94 546,857 -0.14(-0.29%)
Apr 18, 2017 48.92 49.10 48.72 49.08 552,249 +0.16(+0.33%)
Apr 17, 2017 48.18 48.92 48.08 48.92 794,242 +0.86(+1.80%)
Apr 13, 2017 48.14 48.52 47.99 48.05 520,887 -0.20(-0.41%)
Apr 12, 2017 48.39 48.88 48.02 48.25 473,852 -0.20(-0.41%)
Apr 11, 2017 47.96 48.59 47.81 48.45 480,492 +0.55(+1.15%)
Apr 10, 2017 47.49 48.08 47.35 47.90 336,431 +0.29(+0.62%)
Apr 07, 2017 47.55 47.87 47.46 47.60 476,851 +0.04(+0.09%)
Apr 06, 2017 47.16 47.60 47.05 47.56 363,785 +0.32(+0.68%)
Apr 05, 2017 47.32 47.47 47.07 47.24 467,402 +0.06(+0.12%)
Apr 04, 2017 46.99 47.28 46.93 47.18 485,671 +0.11(+0.23%)
Apr 03, 2017 47.21 47.21 46.77 47.07 552,849 -0.07(-0.15%)
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.