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, 2014 31.65 31.66 31.27 31.65 556,245 +0.11(+0.34%)
Jun 27, 2014 31.09 31.59 31.09 31.55 447,269 +0.27(+0.87%)
Jun 26, 2014 31.18 31.31 31.07 31.27 259,186 +0.02(+0.06%)
Jun 25, 2014 31.18 31.33 31.05 31.25 587,057 -0.08(-0.27%)
Jun 24, 2014 31.05 31.36 31.01 31.34 728,709 +0.22(+0.71%)
Jun 23, 2014 31.48 31.49 31.00 31.12 415,055 -0.28(-0.90%)
Jun 20, 2014 30.99 31.41 30.88 31.40 944,943 +0.43(+1.40%)
Jun 19, 2014 30.80 31.08 30.67 30.97 454,822 +0.18(+0.59%)
Jun 18, 2014 30.58 30.87 30.51 30.79 452,984 +0.18(+0.59%)
Jun 17, 2014 30.66 30.79 30.51 30.61 447,258 -0.11(-0.37%)
Jun 16, 2014 30.76 30.88 30.56 30.72 507,120 -0.15(-0.47%)
Jun 13, 2014 30.83 30.91 30.48 30.87 321,670 +0.07(+0.24%)
Jun 12, 2014 30.75 30.82 30.48 30.79 421,125 +0.07(+0.22%)
Jun 11, 2014 30.69 30.75 30.48 30.72 486,975 +0.01(+0.02%)
Jun 10, 2014 30.93 30.94 30.64 30.72 536,494 -0.59(-1.87%)
Jun 06, 2014 31.51 31.51 31.24 31.31 710,529 -0.08(-0.27%)
Jun 05, 2014 31.10 31.41 30.88 31.39 743,832 +0.45(+1.44%)
Jun 04, 2014 30.88 31.02 30.75 30.94 412,325 +0.03(+0.09%)
Jun 03, 2014 30.71 31.05 30.66 30.92 609,715 +0.16(+0.51%)
Jun 02, 2014 30.55 30.76 30.50 30.76 832,492 +0.37(+1.21%)
May 30, 2014 30.44 30.68 30.34 30.39 626,164 -0.01(-0.02%)
May 29, 2014 30.35 30.41 30.16 30.40 417,834 +0.16(+0.54%)
May 28, 2014 30.25 30.35 29.90 30.23 531,703 -0.08(-0.27%)
May 27, 2014 30.18 30.37 30.13 30.32 447,006 +0.31(+1.05%)
May 23, 2014 29.79 30.00 30.00 30.00 511,694 +0.19(+0.62%)
May 22, 2014 29.83 29.99 29.61 29.82 268,544 -0.03(-0.11%)
May 21, 2014 30.24 30.24 29.73 29.85 818,159 -0.25(-0.82%)
May 20, 2014 30.23 30.45 29.97 30.10 713,349 -0.12(-0.39%)
May 19, 2014 30.29 30.40 29.94 30.22 617,675 -0.06(-0.19%)
May 16, 2014 29.95 30.40 29.88 30.27 813,978 +0.25(+0.82%)
May 15, 2014 29.98 30.08 29.74 30.02 910,576 -0.05(-0.17%)
May 14, 2014 30.25 30.41 30.04 30.08 660,899 -0.13(-0.43%)
May 13, 2014 30.36 30.58 30.08 30.20 822,831 -0.21(-0.70%)
May 12, 2014 30.48 30.60 30.33 30.42 549,619 +0.08(+0.26%)
May 09, 2014 30.20 30.52 30.10 30.34 487,915 +0.07(+0.22%)
May 08, 2014 30.08 30.61 29.98 30.27 854,637 +0.16(+0.52%)
May 07, 2014 29.74 30.14 29.66 30.11 473,158 +0.56(+1.88%)
May 06, 2014 29.80 29.85 29.44 29.56 476,101 -0.26(-0.88%)
May 05, 2014 29.86 30.04 29.76 29.82 375,369 -0.18(-0.60%)
May 02, 2014 29.79 30.05 29.55 30.00 609,421 +0.20(+0.68%)
May 01, 2014 30.04 30.27 29.57 29.80 741,807 -0.26(-0.86%)
Apr 30, 2014 30.18 30.27 29.56 30.06 738,388 -0.42(-1.38%)
Apr 29, 2014 30.42 30.56 30.08 30.48 487,051 +0.11(+0.37%)
Apr 28, 2014 30.23 30.41 30.05 30.37 360,430 +0.25(+0.83%)
Apr 25, 2014 30.25 30.42 29.97 30.12 499,357 -0.16(-0.52%)
Apr 24, 2014 30.35 30.47 30.13 30.27 430,013 +0.02(+0.07%)
Apr 23, 2014 30.11 30.35 29.95 30.25 910,259 +0.02(+0.07%)
Apr 22, 2014 30.13 30.26 29.92 30.23 439,002 +0.10(+0.33%)
Apr 21, 2014 30.12 30.35 29.98 30.13 245,249 -0.05(-0.17%)
Apr 17, 2014 29.94 30.18 30.18 30.18 611,948 +0.12(+0.39%)
Apr 16, 2014 30.04 30.17 29.83 30.06 310,044 +0.13(+0.43%)
Apr 15, 2014 29.88 30.03 29.62 29.93 339,171 +0.06(+0.21%)
Apr 14, 2014 30.07 30.07 29.60 29.87 397,842 +0.03(+0.09%)
Apr 11, 2014 29.57 29.94 29.57 29.84 587,298 +0.08(+0.28%)
Apr 10, 2014 29.98 30.25 29.63 29.76 470,436 -0.08(-0.28%)
Apr 09, 2014 29.98 30.04 29.49 29.84 509,506 -0.16(-0.52%)
Apr 08, 2014 30.04 30.19 29.96 30.00 404,244 +0.02(+0.06%)
Apr 07, 2014 29.88 30.25 29.88 29.98 379,756 +0.06(+0.19%)
Apr 04, 2014 30.03 30.22 29.76 29.93 438,286 +0.05(+0.17%)
Apr 03, 2014 30.11 30.11 29.62 29.88 353,166 +0.06(+0.19%)
Apr 02, 2014 29.96 30.01 29.67 29.82 439,830 -0.14(-0.48%)
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.