Skip to main content

Entertainment Properties Trust (NY: EPR )

42.45 +0.27 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 48.84 49.25 48.52 49.14 700,968 +0.40(+0.82%)
Jul 28, 2017 48.80 48.88 48.37 48.74 852,758 +0.07(+0.15%)
Jul 27, 2017 48.80 49.21 48.46 48.67 1,315,659 -0.11(-0.22%)
Jul 26, 2017 48.69 49.07 48.66 48.78 1,300,040 +0.09(+0.18%)
Jul 25, 2017 48.60 48.73 48.28 48.69 745,223 +0.18(+0.38%)
Jul 24, 2017 48.89 48.96 48.28 48.51 768,880 -0.29(-0.60%)
Jul 21, 2017 49.74 49.74 48.55 48.80 714,559 -0.78(-1.58%)
Jul 20, 2017 49.97 50.11 49.52 49.58 760,651 -0.30(-0.60%)
Jul 19, 2017 49.22 49.93 49.04 49.88 543,912 +0.76(+1.54%)
Jul 18, 2017 49.58 49.76 49.00 49.12 753,592 -0.44(-0.89%)
Jul 17, 2017 49.10 49.95 49.03 49.56 532,506 +0.37(+0.76%)
Jul 14, 2017 49.51 48.51 49.19 726,408 +0.68(+1.41%)
Jul 13, 2017 48.21 48.57 48.08 48.51 480,248 +0.35(+0.73%)
Jul 12, 2017 48.01 48.51 47.98 48.16 666,218 +0.58(+1.22%)
Jul 11, 2017 47.60 47.72 47.39 47.57 458,202 -0.01(-0.03%)
Jul 10, 2017 48.33 48.52 47.59 47.59 507,564 -0.67(-1.39%)
Jul 07, 2017 48.14 48.57 47.99 48.26 652,070 +0.13(+0.27%)
Jul 06, 2017 48.56 48.78 48.07 48.13 681,998 -0.51(-1.06%)
Jul 05, 2017 49.46 49.46 48.60 48.64 716,135 -0.70(-1.42%)
Jul 03, 2017 48.78 49.46 48.66 49.35 383,225 +0.78(+1.60%)
Jun 30, 2017 49.22 49.41 48.55 48.57 634,904 -0.47(-0.96%)
Jun 29, 2017 49.64 49.76 48.79 49.04 897,228 -0.92(-1.84%)
Jun 28, 2017 50.12 50.45 49.88 49.96 452,821 -0.03(-0.05%)
Jun 27, 2017 50.54 50.75 49.93 49.99 649,640 -0.73(-1.43%)
Jun 26, 2017 49.70 50.82 49.70 50.71 737,675 +1.04(+2.09%)
Jun 23, 2017 49.79 50.25 49.59 49.68 972,152 -0.20(-0.40%)
Jun 22, 2017 49.79 50.00 49.58 49.88 796,818 +0.05(+0.09%)
Jun 21, 2017 50.00 50.18 49.62 49.83 650,444 -0.29(-0.58%)
Jun 20, 2017 50.06 50.25 49.85 50.12 719,421 +0.04(+0.08%)
Jun 19, 2017 50.07 50.21 49.75 50.08 596,790 +0.06(+0.12%)
Jun 16, 2017 50.47 50.59 49.99 50.02 2,036,971 -0.39(-0.77%)
Jun 15, 2017 49.57 50.55 49.54 50.41 765,140 +0.48(+0.97%)
Jun 14, 2017 49.85 50.01 49.44 49.93 753,285 +0.25(+0.50%)
Jun 13, 2017 49.15 49.68 49.06 49.68 565,338 +0.39(+0.79%)
Jun 12, 2017 48.59 49.38 48.61 49.29 779,241 +0.69(+1.43%)
Jun 09, 2017 48.14 48.90 47.88 48.59 574,027 +0.22(+0.45%)
Jun 08, 2017 48.29 48.43 47.77 48.38 627,289 +0.15(+0.31%)
Jun 07, 2017 47.90 48.30 47.90 48.23 592,475 +0.39(+0.82%)
Jun 06, 2017 48.12 48.21 47.83 47.84 468,129 -0.21(-0.43%)
Jun 05, 2017 48.11 48.29 47.69 48.05 551,448 -0.18(-0.38%)
Jun 02, 2017 48.05 48.70 48.05 48.23 646,433 +0.26(+0.53%)
Jun 01, 2017 47.50 48.20 47.46 47.98 628,477 +0.28(+0.58%)
May 31, 2017 47.47 47.81 47.22 47.70 777,657 +0.26(+0.54%)
May 30, 2017 47.81 47.98 47.42 47.44 477,405 -0.37(-0.77%)
May 26, 2017 48.29 48.52 47.69 47.81 601,179 -0.59(-1.21%)
May 25, 2017 48.10 48.57 47.88 48.40 691,076 +0.40(+0.82%)
May 24, 2017 47.40 48.06 47.40 48.00 897,521 +0.56(+1.17%)
May 23, 2017 47.65 47.80 47.21 47.45 831,544 -0.15(-0.32%)
May 22, 2017 47.76 48.06 47.50 47.60 671,523 -0.03(-0.06%)
May 19, 2017 47.29 47.79 47.05 47.63 594,860 +0.23(+0.48%)
May 18, 2017 47.04 47.58 46.78 47.40 622,576 +0.20(+0.43%)
May 17, 2017 46.63 47.42 46.60 47.20 712,370 +0.58(+1.25%)
May 16, 2017 47.45 47.54 46.33 46.62 1,175,430 -0.50(-1.07%)
May 15, 2017 47.03 47.66 46.97 47.12 945,149 +0.04(+0.09%)
May 12, 2017 47.07 47.34 46.77 47.08 1,262,570 +0.17(+0.36%)
May 11, 2017 46.97 47.22 46.74 46.91 1,252,405 -0.27(-0.57%)
May 10, 2017 46.97 47.50 46.67 47.18 1,231,200 +0.19(+0.41%)
May 09, 2017 47.17 47.22 46.44 46.99 1,166,482 -0.28(-0.59%)
May 08, 2017 47.16 47.35 46.77 47.27 1,395,962 +0.04(+0.09%)
May 05, 2017 46.16 47.23 46.04 47.23 1,018,272 +1.03(+2.23%)
May 04, 2017 46.93 47.04 45.61 46.20 2,092,012 -1.04(-2.21%)
May 03, 2017 48.77 48.86 46.93 47.24 1,074,002 -1.39(-2.86%)
May 02, 2017 48.61 49.04 48.50 48.63 602,571 -0.23(-0.47%)
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.