Skip to main content

Entertainment Properties Trust (NY: EPR )

42.45 +0.27 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 50.85 51.71 50.50 51.71 970,711 +0.88(+1.73%)
Jun 29, 2016 50.19 50.83 50.17 50.83 922,884 +1.00(+2.01%)
Jun 28, 2016 48.96 49.85 48.69 49.83 892,135 +0.97(+1.99%)
Jun 27, 2016 48.83 49.06 48.19 48.85 2,094,453 -0.22(-0.44%)
Jun 24, 2016 47.19 49.16 46.74 49.07 8,788,202 +1.17(+2.44%)
Jun 23, 2016 48.00 48.25 47.73 47.90 885,514 +0.13(+0.28%)
Jun 22, 2016 47.78 47.90 47.58 47.77 647,209 -0.08(-0.17%)
Jun 21, 2016 47.58 48.09 47.37 47.85 638,326 +0.46(+0.97%)
Jun 20, 2016 47.78 48.08 47.32 47.39 793,371 -0.13(-0.28%)
Jun 17, 2016 47.85 47.85 47.26 47.53 1,073,070 -0.26(-0.53%)
Jun 16, 2016 47.37 47.86 47.19 47.78 505,094 +0.23(+0.48%)
Jun 15, 2016 47.43 47.81 47.28 47.55 381,095 +0.24(+0.50%)
Jun 14, 2016 47.26 47.53 46.92 47.32 429,952 -0.03(-0.05%)
Jun 13, 2016 47.47 47.98 47.22 47.34 544,670 -0.15(-0.32%)
Jun 10, 2016 47.45 47.75 47.33 47.49 625,171 -0.10(-0.20%)
Jun 09, 2016 46.74 47.65 46.67 47.59 671,199 +0.88(+1.89%)
Jun 08, 2016 46.20 46.77 46.11 46.71 364,695 +0.43(+0.92%)
Jun 07, 2016 46.04 46.42 46.02 46.28 378,544 +0.33(+0.72%)
Jun 06, 2016 46.13 46.46 45.63 45.95 441,930 -0.19(-0.40%)
Jun 03, 2016 45.99 46.19 45.80 46.13 716,240 +0.47(+1.02%)
Jun 02, 2016 45.31 45.67 45.18 45.67 665,847 +0.26(+0.56%)
Jun 01, 2016 45.18 45.68 45.15 45.41 1,049,218 -0.08(-0.17%)
May 31, 2016 45.32 45.62 45.13 45.49 1,317,529 +0.13(+0.30%)
May 27, 2016 44.99 45.36 45.36 45.36 392,203 +0.26(+0.57%)
May 26, 2016 44.94 45.29 44.92 45.10 442,136 +0.19(+0.41%)
May 25, 2016 45.06 45.16 44.61 44.92 555,110 -0.11(-0.24%)
May 24, 2016 44.67 45.11 44.65 45.02 731,557 +0.67(+1.50%)
May 23, 2016 44.48 44.62 44.17 44.36 634,880 +0.04(+0.09%)
May 20, 2016 44.11 44.39 43.93 44.32 771,349 +0.40(+0.91%)
May 19, 2016 43.75 44.05 43.30 43.92 561,801 -0.20(-0.45%)
May 18, 2016 44.66 44.76 43.73 44.12 575,322 -0.52(-1.17%)
May 17, 2016 45.45 45.48 44.32 44.64 586,039 -0.88(-1.94%)
May 16, 2016 44.75 45.99 44.66 45.52 752,810 +0.50(+1.11%)
May 13, 2016 45.51 45.51 44.70 45.02 864,601 -0.58(-1.28%)
May 12, 2016 45.16 45.74 44.65 45.60 600,654 +0.54(+1.20%)
May 11, 2016 45.48 45.54 44.58 45.06 585,395 -0.36(-0.80%)
May 10, 2016 45.11 45.44 44.77 45.42 501,283 +0.41(+0.90%)
May 09, 2016 44.78 45.22 44.61 45.02 597,964 +0.24(+0.52%)
May 06, 2016 43.73 44.81 43.63 44.78 805,303 +1.00(+2.29%)
May 05, 2016 43.84 44.00 43.58 43.78 848,037 -0.18(-0.42%)
May 04, 2016 42.46 44.01 42.32 43.96 1,202,174 +1.35(+3.16%)
May 03, 2016 42.41 42.67 42.31 42.62 504,773 +0.01(+0.03%)
May 02, 2016 41.93 42.63 41.93 42.60 798,667 +0.75(+1.79%)
Apr 29, 2016 41.19 41.94 41.16 41.85 881,455 +0.39(+0.95%)
Apr 28, 2016 41.29 41.52 41.23 41.46 457,002 +0.06(+0.14%)
Apr 27, 2016 41.61 41.69 40.93 41.40 476,366 -0.10(-0.23%)
Apr 26, 2016 41.50 41.90 41.30 41.50 421,886 +0.16(+0.38%)
Apr 25, 2016 40.67 41.35 40.61 41.34 438,796 +0.70(+1.73%)
Apr 22, 2016 40.78 41.03 40.46 40.64 643,729 -0.10(-0.25%)
Apr 21, 2016 41.55 41.73 40.48 40.74 605,526 -0.85(-2.05%)
Apr 20, 2016 42.41 42.47 41.57 41.59 570,010 -0.78(-1.84%)
Apr 19, 2016 42.42 42.42 42.25 42.37 402,904 -0.03(-0.06%)
Apr 18, 2016 42.01 42.46 41.89 42.40 620,848 +0.40(+0.95%)
Apr 15, 2016 41.84 42.17 41.77 42.00 754,261 +0.00(+0.00%)
Apr 14, 2016 42.20 42.26 41.83 42.00 384,390 -0.20(-0.46%)
Apr 13, 2016 42.35 42.35 41.81 42.19 596,540 -0.06(-0.13%)
Apr 12, 2016 41.93 42.44 41.88 42.25 614,874 +0.38(+0.91%)
Apr 11, 2016 41.88 42.14 41.78 41.87 501,990 +0.14(+0.33%)
Apr 08, 2016 41.66 41.92 41.43 41.73 558,157 +0.25(+0.61%)
Apr 07, 2016 41.46 41.63 41.29 41.48 610,883 -0.23(-0.55%)
Apr 06, 2016 41.54 41.78 41.20 41.71 538,508 +0.11(+0.27%)
Apr 05, 2016 41.45 41.61 41.30 41.59 495,474 -0.06(-0.15%)
Apr 04, 2016 41.57 41.82 41.50 41.66 265,191 +0.03(+0.06%)
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.