Skip to main content

Entertainment Properties Trust (NY: EPR )

48.67 +0.17 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 33.85 33.93 33.48 33.61 455,263 -0.21(-0.61%)
Oct 29, 2015 33.94 34.56 33.60 33.82 551,928 +0.35(+1.04%)
Oct 28, 2015 32.88 33.59 32.70 33.47 579,135 +0.30(+0.90%)
Oct 27, 2015 33.39 33.54 33.02 33.17 413,009 -0.22(-0.65%)
Oct 26, 2015 33.38 33.42 33.02 33.39 356,928 +0.09(+0.27%)
Oct 23, 2015 33.30 33.52 32.95 33.30 567,461 +0.00(+0.00%)
Oct 22, 2015 33.14 33.40 32.93 33.30 429,646 +0.35(+1.05%)
Oct 21, 2015 33.17 33.21 32.92 32.95 458,611 -0.18(-0.53%)
Oct 20, 2015 32.82 33.17 32.75 33.13 596,795 +0.25(+0.75%)
Oct 19, 2015 32.61 32.89 32.55 32.88 291,130 +0.23(+0.70%)
Oct 16, 2015 32.32 32.77 32.12 32.65 910,380 +0.41(+1.28%)
Oct 15, 2015 31.82 32.25 31.61 32.24 460,889 +0.52(+1.65%)
Oct 14, 2015 31.87 32.22 31.63 31.72 641,237 -0.06(-0.20%)
Oct 13, 2015 32.02 32.12 31.74 31.78 458,495 -0.37(-1.15%)
Oct 12, 2015 31.74 32.35 31.62 32.15 552,023 +0.51(+1.60%)
Oct 09, 2015 31.65 31.66 31.37 31.65 568,110 -0.12(-0.39%)
Oct 08, 2015 31.18 31.83 31.17 31.77 737,978 +0.52(+1.68%)
Oct 07, 2015 30.94 31.27 30.82 31.25 541,154 +0.38(+1.22%)
Oct 06, 2015 31.01 31.23 30.82 30.87 345,067 -0.18(-0.57%)
Oct 05, 2015 30.54 31.06 30.39 31.05 414,110 +0.63(+2.07%)
Oct 02, 2015 30.25 30.44 29.92 30.42 589,187 +0.08(+0.25%)
Oct 01, 2015 30.34 31.18 30.14 30.34 758,855 -0.01(-0.02%)
Sep 30, 2015 30.31 30.49 30.11 30.35 686,920 +0.16(+0.53%)
Sep 29, 2015 30.12 30.38 29.94 30.19 396,436 +0.05(+0.18%)
Sep 28, 2015 30.92 31.12 29.95 30.14 560,203 -0.69(-2.25%)
Sep 25, 2015 30.50 31.06 30.19 30.83 823,753 +0.26(+0.84%)
Sep 24, 2015 30.82 31.03 30.49 30.57 678,818 -0.27(-0.87%)
Sep 23, 2015 30.70 30.95 30.56 30.84 349,308 +0.27(+0.88%)
Sep 22, 2015 30.69 30.86 30.46 30.57 562,495 -0.25(-0.80%)
Sep 21, 2015 30.53 30.89 30.50 30.82 412,880 +0.42(+1.39%)
Sep 18, 2015 30.03 30.86 29.93 30.40 891,859 +0.06(+0.21%)
Sep 17, 2015 30.44 30.95 30.02 30.33 860,486 +0.46(+1.53%)
Sep 16, 2015 29.62 30.09 29.47 29.87 456,144 +0.25(+0.83%)
Sep 15, 2015 29.45 29.76 29.26 29.63 309,690 +0.14(+0.48%)
Sep 14, 2015 29.66 29.75 29.46 29.49 259,981 -0.16(-0.53%)
Sep 11, 2015 29.06 29.72 29.06 29.65 294,041 +0.53(+1.81%)
Sep 10, 2015 29.05 29.48 29.03 29.12 354,073 +0.01(+0.04%)
Sep 09, 2015 29.61 29.61 28.99 29.11 476,787 -0.28(-0.96%)
Sep 08, 2015 29.00 29.54 29.09 29.39 430,020 +0.39(+1.33%)
Sep 04, 2015 29.25 29.00 29.00 29.00 385,414 -0.52(-1.76%)
Sep 03, 2015 29.60 29.75 29.41 29.52 417,257 -0.08(-0.28%)
Sep 02, 2015 29.57 29.61 29.31 29.61 586,360 +0.33(+1.12%)
Sep 01, 2015 29.34 29.69 29.11 29.28 546,931 -0.50(-1.67%)
Aug 31, 2015 30.41 30.60 29.73 29.77 936,581 -0.71(-2.32%)
Aug 28, 2015 30.63 30.69 30.35 30.48 428,485 -0.12(-0.40%)
Aug 27, 2015 30.18 31.02 30.02 30.61 761,006 +0.46(+1.54%)
Aug 26, 2015 29.96 30.23 29.54 30.14 466,969 +0.66(+2.23%)
Aug 25, 2015 31.04 31.21 29.47 29.48 617,281 -1.03(-3.37%)
Aug 24, 2015 31.42 31.58 30.25 30.51 856,889 -1.44(-4.50%)
Aug 21, 2015 31.99 32.28 31.52 31.95 645,216 -0.41(-1.28%)
Aug 20, 2015 32.40 32.65 32.31 32.36 392,330 -0.24(-0.75%)
Aug 19, 2015 32.73 32.84 32.42 32.61 491,456 -0.31(-0.95%)
Aug 18, 2015 32.85 32.95 32.70 32.92 579,436 -0.13(-0.40%)
Aug 17, 2015 32.81 33.15 32.51 33.06 359,582 +0.27(+0.83%)
Aug 14, 2015 32.43 32.81 32.34 32.78 316,961 +0.17(+0.54%)
Aug 13, 2015 32.52 32.91 32.21 32.61 506,220 +0.02(+0.07%)
Aug 12, 2015 32.49 32.62 32.18 32.58 451,278 +0.01(+0.02%)
Aug 11, 2015 32.26 32.79 32.14 32.58 429,705 +0.27(+0.85%)
Aug 10, 2015 32.58 32.72 32.14 32.31 532,999 -0.22(-0.66%)
Aug 07, 2015 32.44 32.67 32.10 32.52 509,428 -0.12(-0.36%)
Aug 06, 2015 32.71 32.71 32.03 32.64 580,676 -0.18(-0.55%)
Aug 05, 2015 33.14 33.40 32.60 32.82 663,676 -0.55(-1.64%)
Aug 04, 2015 33.39 33.61 33.24 33.36 313,332 -0.05(-0.16%)
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.