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 (%)
Jun 28, 2013 25.93 26.07 25.72 25.81 900,036 +0.48(+1.91%)
Jun 26, 2013 24.90 25.38 24.78 25.33 866,607 +0.51(+2.07%)
Jun 25, 2013 24.78 25.07 24.40 24.81 1,104,413 +0.38(+1.55%)
Jun 24, 2013 24.79 25.03 23.97 24.43 1,527,899 -0.73(-2.90%)
Jun 21, 2013 25.03 25.36 24.41 25.16 1,558,144 +0.20(+0.80%)
Jun 20, 2013 25.93 25.97 24.86 24.96 909,141 -1.09(-4.18%)
Jun 19, 2013 27.06 27.14 25.98 26.05 507,581 -0.93(-3.46%)
Jun 18, 2013 26.78 27.26 26.43 26.98 550,816 +0.25(+0.94%)
Jun 17, 2013 26.89 27.11 26.56 26.73 361,727 -0.02(-0.08%)
Jun 14, 2013 26.69 27.15 26.43 26.75 445,281 -0.05(-0.17%)
Jun 13, 2013 25.93 26.93 25.93 26.80 716,644 +0.52(+1.99%)
Jun 12, 2013 26.94 26.94 26.01 26.27 676,094 -0.48(-1.78%)
Jun 11, 2013 26.64 26.95 26.39 26.75 493,354 -0.14(-0.52%)
Jun 10, 2013 26.98 27.14 26.77 26.89 557,067 -0.10(-0.38%)
Jun 07, 2013 26.98 27.23 26.62 26.99 891,329 +0.11(+0.40%)
Jun 06, 2013 26.46 26.90 26.16 26.89 628,936 +0.54(+2.05%)
Jun 05, 2013 26.70 26.74 26.25 26.35 587,421 -0.35(-1.33%)
Jun 04, 2013 27.35 27.54 26.67 26.70 752,951 -0.54(-2.00%)
Jun 03, 2013 26.95 27.42 26.63 27.25 1,047,634 +0.33(+1.24%)
May 31, 2013 27.12 27.39 26.89 26.91 814,529 -0.21(-0.78%)
May 30, 2013 27.70 28.03 27.00 27.12 951,326 -0.56(-2.02%)
May 29, 2013 28.51 28.79 27.27 27.68 1,401,107 -1.00(-3.47%)
May 28, 2013 29.03 29.50 28.59 28.68 1,096,390 -0.35(-1.20%)
May 24, 2013 29.58 29.65 28.47 29.03 921,247 -0.66(-2.21%)
May 23, 2013 29.95 30.15 29.54 29.68 1,571,880 -0.41(-1.36%)
May 22, 2013 31.14 31.41 29.94 30.09 632,911 -1.07(-3.43%)
May 21, 2013 30.83 31.31 30.83 31.16 509,270 +0.42(+1.37%)
May 20, 2013 31.00 31.14 30.55 30.74 756,305 -0.34(-1.11%)
May 17, 2013 30.77 31.09 30.53 31.09 819,067 +0.30(+0.98%)
May 16, 2013 30.34 30.80 30.17 30.78 1,016,663 +0.31(+1.03%)
May 15, 2013 29.99 30.47 29.85 30.47 932,204 +0.81(+2.72%)
May 13, 2013 29.51 29.70 29.34 29.66 425,539 +0.17(+0.59%)
May 10, 2013 29.84 30.03 29.34 29.49 898,759 -0.30(-1.00%)
May 09, 2013 30.29 30.29 29.73 29.79 478,194 -0.55(-1.81%)
May 08, 2013 30.15 30.43 30.07 30.34 771,255 +0.05(+0.17%)
May 07, 2013 29.76 30.39 29.76 30.28 432,380 +0.46(+1.55%)
May 06, 2013 29.63 29.94 29.63 29.82 348,970 +0.20(+0.66%)
May 03, 2013 29.28 29.83 29.12 29.63 548,068 +0.51(+1.75%)
May 02, 2013 28.84 29.20 28.72 29.12 593,742 +0.46(+1.59%)
May 01, 2013 29.05 31.32 28.53 28.66 664,864 -0.36(-1.26%)
Apr 30, 2013 29.02 29.18 28.78 29.03 651,841 +0.07(+0.25%)
Apr 29, 2013 28.77 29.00 28.60 28.95 261,495 +0.35(+1.22%)
Apr 26, 2013 28.68 28.79 28.48 28.61 478,901 -0.18(-0.64%)
Apr 25, 2013 28.62 29.06 28.41 28.79 456,423 +0.30(+1.06%)
Apr 24, 2013 28.33 28.53 28.18 28.49 378,101 +0.22(+0.78%)
Apr 23, 2013 28.16 28.36 28.07 28.27 439,646 +0.31(+1.10%)
Apr 22, 2013 28.09 28.09 27.58 27.96 579,725 -0.04(-0.15%)
Apr 19, 2013 27.36 28.02 27.32 28.00 853,921 +0.65(+2.38%)
Apr 18, 2013 27.24 27.48 26.96 27.35 667,858 +0.27(+1.00%)
Apr 17, 2013 27.33 27.36 26.80 27.08 727,120 -0.31(-1.13%)
Apr 16, 2013 27.28 27.68 27.19 27.38 513,556 +0.23(+0.83%)
Apr 15, 2013 27.76 27.87 27.03 27.16 710,538 -0.73(-2.63%)
Apr 12, 2013 27.70 27.89 27.52 27.89 703,210 +0.15(+0.56%)
Apr 11, 2013 27.64 27.86 27.47 27.74 393,816 +0.13(+0.48%)
Apr 10, 2013 27.37 27.72 27.37 27.60 521,680 +0.18(+0.66%)
Apr 09, 2013 27.26 27.61 27.13 27.42 695,578 +0.15(+0.55%)
Apr 08, 2013 27.02 27.31 26.77 27.28 575,426 +0.32(+1.20%)
Apr 05, 2013 26.78 27.16 26.74 26.95 605,028 -0.03(-0.10%)
Apr 04, 2013 26.83 27.20 26.74 26.98 675,576 +0.24(+0.88%)
Apr 03, 2013 26.96 26.99 26.68 26.74 385,064 -0.10(-0.38%)
Apr 02, 2013 26.97 27.15 26.77 26.84 359,339 -0.04(-0.13%)
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.