Skip to main content

Entertainment Properties Trust (NY: EPR )

48.67 +0.17 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 25.93 26.07 25.72 25.81 899,939 +0.48(+1.91%)
Jun 26, 2013 24.90 25.38 24.78 25.33 866,514 +0.51(+2.07%)
Jun 25, 2013 24.78 25.08 24.40 24.81 1,104,294 +0.38(+1.56%)
Jun 24, 2013 24.79 25.04 23.97 24.43 1,527,734 -0.73(-2.90%)
Jun 21, 2013 25.03 25.36 24.41 25.16 1,557,976 +0.20(+0.80%)
Jun 20, 2013 25.93 25.97 24.86 24.96 909,043 -1.09(-4.18%)
Jun 19, 2013 27.06 27.14 25.98 26.05 507,527 -0.93(-3.46%)
Jun 18, 2013 26.79 27.26 26.43 26.99 550,757 +0.25(+0.94%)
Jun 17, 2013 26.89 27.11 26.56 26.73 361,688 -0.02(-0.08%)
Jun 14, 2013 26.69 27.16 26.43 26.76 445,233 -0.05(-0.17%)
Jun 13, 2013 25.93 26.93 25.93 26.80 716,567 +0.52(+1.99%)
Jun 12, 2013 26.95 26.95 26.02 26.28 676,021 -0.48(-1.78%)
Jun 11, 2013 26.65 26.96 26.40 26.76 493,301 -0.14(-0.52%)
Jun 10, 2013 26.99 27.14 26.77 26.89 557,007 -0.10(-0.38%)
Jun 07, 2013 26.99 27.23 26.63 27.00 891,233 +0.11(+0.40%)
Jun 06, 2013 26.47 26.90 26.16 26.89 628,868 +0.54(+2.05%)
Jun 05, 2013 26.70 26.74 26.25 26.35 587,357 -0.35(-1.33%)
Jun 04, 2013 27.36 27.55 26.67 26.70 752,869 -0.54(-2.00%)
Jun 03, 2013 26.96 27.43 26.63 27.25 1,047,521 +0.33(+1.24%)
May 31, 2013 27.12 27.40 26.89 26.91 814,441 -0.21(-0.78%)
May 30, 2013 27.70 28.03 27.00 27.12 951,223 -0.56(-2.02%)
May 29, 2013 28.52 28.79 27.27 27.68 1,400,955 -1.00(-3.47%)
May 28, 2013 29.03 29.50 28.59 28.68 1,096,271 -0.35(-1.20%)
May 24, 2013 29.59 29.65 28.48 29.03 921,147 -0.66(-2.21%)
May 23, 2013 29.95 30.15 29.54 29.69 1,571,711 -0.41(-1.36%)
May 22, 2013 31.14 31.41 29.94 30.10 632,843 -1.07(-3.43%)
May 21, 2013 30.84 31.31 30.84 31.17 509,215 +0.42(+1.37%)
May 20, 2013 31.01 31.15 30.55 30.74 756,223 -0.34(-1.11%)
May 17, 2013 30.78 31.09 30.53 31.09 818,979 +0.30(+0.98%)
May 16, 2013 30.34 30.81 30.17 30.79 1,016,553 +0.31(+1.03%)
May 15, 2013 30.00 30.48 29.85 30.47 932,103 +0.81(+2.72%)
May 13, 2013 29.52 29.70 29.34 29.67 425,493 +0.17(+0.59%)
May 10, 2013 29.84 30.04 29.34 29.49 898,662 -0.30(-1.00%)
May 09, 2013 30.29 30.29 29.74 29.79 478,142 -0.55(-1.81%)
May 08, 2013 30.15 30.44 30.08 30.34 771,172 +0.05(+0.17%)
May 07, 2013 29.76 30.39 29.76 30.29 432,333 +0.46(+1.55%)
May 06, 2013 29.63 29.94 29.63 29.83 348,933 +0.20(+0.66%)
May 03, 2013 29.28 29.84 29.12 29.63 548,009 +0.51(+1.75%)
May 02, 2013 28.84 29.20 28.72 29.12 593,677 +0.46(+1.59%)
May 01, 2013 29.06 31.32 28.54 28.67 664,792 -0.36(-1.26%)
Apr 30, 2013 29.02 29.18 28.78 29.03 651,770 +0.07(+0.25%)
Apr 29, 2013 28.77 29.00 28.60 28.96 261,467 +0.35(+1.22%)
Apr 26, 2013 28.69 28.79 28.49 28.61 478,849 -0.18(-0.64%)
Apr 25, 2013 28.62 29.06 28.41 28.79 456,373 +0.30(+1.06%)
Apr 24, 2013 28.34 28.54 28.19 28.49 378,060 +0.22(+0.78%)
Apr 23, 2013 28.16 28.37 28.07 28.27 439,598 +0.31(+1.10%)
Apr 22, 2013 28.10 28.10 27.58 27.96 579,662 -0.04(-0.15%)
Apr 19, 2013 27.37 28.02 27.32 28.00 853,828 +0.65(+2.38%)
Apr 18, 2013 27.24 27.48 26.96 27.35 667,786 +0.27(+1.01%)
Apr 17, 2013 27.34 27.37 26.81 27.08 727,042 -0.31(-1.12%)
Apr 16, 2013 27.28 27.68 27.20 27.39 513,500 +0.23(+0.83%)
Apr 15, 2013 27.77 27.87 27.03 27.16 710,461 -0.73(-2.63%)
Apr 12, 2013 27.70 27.89 27.53 27.89 703,134 +0.15(+0.56%)
Apr 11, 2013 27.64 27.86 27.47 27.74 393,774 +0.13(+0.48%)
Apr 10, 2013 27.37 27.73 27.37 27.61 521,624 +0.18(+0.66%)
Apr 09, 2013 27.26 27.61 27.13 27.43 695,503 +0.15(+0.55%)
Apr 08, 2013 27.02 27.31 26.78 27.28 575,364 +0.32(+1.20%)
Apr 05, 2013 26.78 27.16 26.74 26.96 604,962 -0.03(-0.10%)
Apr 04, 2013 26.83 27.21 26.74 26.98 675,503 +0.24(+0.88%)
Apr 03, 2013 26.96 26.99 26.68 26.74 385,023 -0.10(-0.38%)
Apr 02, 2013 26.97 27.16 26.78 26.85 359,300 -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.