Skip to main content

Entertainment Properties Trust (NY: EPR )

48.38 -0.29 (-0.60%)
Streaming Delayed Price Updated: 11:08 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 33.85 33.94 33.48 33.62 455,214 -0.21(-0.61%)
Oct 29, 2015 33.95 34.56 33.60 33.82 551,869 +0.35(+1.04%)
Oct 28, 2015 32.89 33.60 32.70 33.47 579,073 +0.30(+0.90%)
Oct 27, 2015 33.39 33.55 33.02 33.18 412,964 -0.22(-0.65%)
Oct 26, 2015 33.38 33.42 33.03 33.39 356,889 +0.09(+0.27%)
Oct 23, 2015 33.30 33.53 32.96 33.30 567,399 +0.00(+0.00%)
Oct 22, 2015 33.15 33.41 32.93 33.30 429,599 +0.35(+1.05%)
Oct 21, 2015 33.17 33.21 32.92 32.96 458,561 -0.18(-0.53%)
Oct 20, 2015 32.82 33.18 32.76 33.13 596,730 +0.25(+0.75%)
Oct 19, 2015 32.61 32.89 32.55 32.89 291,098 +0.23(+0.70%)
Oct 16, 2015 32.32 32.77 32.12 32.66 910,281 +0.41(+1.28%)
Oct 15, 2015 31.82 32.25 31.62 32.25 460,839 +0.52(+1.65%)
Oct 14, 2015 31.87 32.22 31.63 31.72 641,168 -0.06(-0.20%)
Oct 13, 2015 32.02 32.13 31.74 31.79 458,445 -0.37(-1.15%)
Oct 12, 2015 31.74 32.36 31.62 32.16 551,963 +0.51(+1.60%)
Oct 09, 2015 31.66 31.66 31.37 31.65 568,048 -0.12(-0.39%)
Oct 08, 2015 31.19 31.83 31.17 31.77 737,898 +0.52(+1.68%)
Oct 07, 2015 30.95 31.27 30.82 31.25 541,095 +0.38(+1.22%)
Oct 06, 2015 31.01 31.23 30.82 30.87 345,029 -0.18(-0.57%)
Oct 05, 2015 30.54 31.06 30.39 31.05 414,065 +0.63(+2.07%)
Oct 02, 2015 30.25 30.44 29.93 30.42 589,123 +0.08(+0.25%)
Oct 01, 2015 30.34 31.19 30.14 30.34 758,772 -0.01(-0.02%)
Sep 30, 2015 30.32 30.49 30.11 30.35 686,846 +0.16(+0.53%)
Sep 29, 2015 30.12 30.38 29.95 30.19 396,393 +0.05(+0.18%)
Sep 28, 2015 30.93 31.13 29.95 30.14 560,142 -0.69(-2.25%)
Sep 25, 2015 30.50 31.07 30.19 30.83 823,664 +0.26(+0.84%)
Sep 24, 2015 30.82 31.04 30.49 30.57 678,745 -0.27(-0.87%)
Sep 23, 2015 30.70 30.96 30.57 30.84 349,270 +0.27(+0.88%)
Sep 22, 2015 30.69 30.87 30.46 30.57 562,434 -0.25(-0.80%)
Sep 21, 2015 30.53 30.90 30.50 30.82 412,836 +0.42(+1.39%)
Sep 18, 2015 30.04 30.86 29.94 30.40 891,763 +0.06(+0.21%)
Sep 17, 2015 30.45 30.95 30.02 30.33 860,393 +0.46(+1.53%)
Sep 16, 2015 29.63 30.09 29.47 29.88 456,095 +0.25(+0.83%)
Sep 15, 2015 29.46 29.77 29.26 29.63 309,656 +0.14(+0.48%)
Sep 14, 2015 29.67 29.75 29.47 29.49 259,953 -0.16(-0.53%)
Sep 11, 2015 29.06 29.73 29.06 29.65 294,009 +0.53(+1.81%)
Sep 10, 2015 29.05 29.48 29.03 29.12 354,035 +0.01(+0.04%)
Sep 09, 2015 29.61 29.61 28.99 29.11 476,736 -0.28(-0.96%)
Sep 08, 2015 29.01 29.54 29.09 29.39 429,973 +0.39(+1.33%)
Sep 04, 2015 29.26 29.01 29.01 29.01 385,372 -0.52(-1.76%)
Sep 03, 2015 29.60 29.75 29.42 29.53 417,212 -0.08(-0.28%)
Sep 02, 2015 29.57 29.61 29.32 29.61 586,296 +0.33(+1.12%)
Sep 01, 2015 29.35 29.70 29.11 29.28 546,872 -0.50(-1.67%)
Aug 31, 2015 30.41 30.60 29.73 29.78 936,480 -0.71(-2.32%)
Aug 28, 2015 30.63 30.69 30.35 30.49 428,438 -0.12(-0.40%)
Aug 27, 2015 30.18 31.02 30.02 30.61 760,924 +0.46(+1.54%)
Aug 26, 2015 29.96 30.23 29.55 30.15 466,918 +0.66(+2.23%)
Aug 25, 2015 31.04 31.21 29.47 29.49 617,214 -1.03(-3.37%)
Aug 24, 2015 31.42 31.59 30.25 30.52 856,796 -1.44(-4.50%)
Aug 21, 2015 31.99 32.29 31.52 31.95 645,147 -0.41(-1.28%)
Aug 20, 2015 32.40 32.66 32.31 32.37 392,287 -0.24(-0.75%)
Aug 19, 2015 32.73 32.84 32.42 32.61 491,403 -0.31(-0.95%)
Aug 18, 2015 32.86 32.95 32.70 32.93 579,373 -0.13(-0.40%)
Aug 17, 2015 32.81 33.15 32.51 33.06 359,543 +0.27(+0.83%)
Aug 14, 2015 32.43 32.82 32.34 32.79 316,927 +0.17(+0.54%)
Aug 13, 2015 32.52 32.92 32.21 32.61 506,165 +0.02(+0.07%)
Aug 12, 2015 32.50 32.63 32.19 32.59 451,229 +0.01(+0.02%)
Aug 11, 2015 32.26 32.79 32.15 32.58 429,659 +0.27(+0.85%)
Aug 10, 2015 32.58 32.72 32.15 32.31 532,941 -0.22(-0.66%)
Aug 07, 2015 32.44 32.67 32.11 32.52 509,373 -0.12(-0.36%)
Aug 06, 2015 32.71 32.71 32.04 32.64 580,613 -0.18(-0.55%)
Aug 05, 2015 33.15 33.41 32.60 32.82 663,604 -0.55(-1.64%)
Aug 04, 2015 33.39 33.62 33.24 33.37 313,298 -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.