Skip to main content

Entertainment Properties Trust (NY: EPR )

48.58 +0.08 (+0.16%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 45.63 45.81 45.35 45.80 385,690 +0.19(+0.41%)
Oct 30, 2017 45.58 45.87 45.54 45.62 428,683 +0.11(+0.25%)
Oct 27, 2017 45.31 45.67 45.13 45.50 520,804 +0.11(+0.25%)
Oct 26, 2017 46.08 46.17 45.27 45.39 408,698 -0.34(-0.73%)
Oct 25, 2017 45.81 46.12 45.49 45.73 712,336 -0.27(-0.59%)
Oct 24, 2017 46.33 46.47 45.79 46.00 748,939 -0.34(-0.73%)
Oct 23, 2017 46.64 46.64 46.22 46.33 432,568 -0.07(-0.16%)
Oct 20, 2017 46.66 46.66 46.06 46.40 500,190 -0.16(-0.35%)
Oct 19, 2017 46.69 46.83 46.37 46.57 335,973 -0.15(-0.32%)
Oct 18, 2017 46.89 47.06 46.58 46.72 380,695 -0.30(-0.64%)
Oct 17, 2017 46.64 47.04 46.58 47.02 491,242 +0.22(+0.46%)
Oct 16, 2017 46.69 46.92 46.40 46.81 419,903 +0.15(+0.31%)
Oct 13, 2017 46.64 46.87 46.39 46.66 442,724 +0.20(+0.43%)
Oct 12, 2017 46.42 46.54 46.27 46.46 338,472 +0.00(+0.00%)
Oct 11, 2017 46.10 46.52 46.02 46.46 438,809 +0.46(+1.00%)
Oct 10, 2017 46.11 46.35 45.84 46.00 381,176 +0.05(+0.10%)
Oct 09, 2017 46.29 46.54 45.94 45.96 449,356 -0.33(-0.71%)
Oct 06, 2017 46.23 46.39 45.92 46.29 398,941 -0.19(-0.41%)
Oct 05, 2017 46.66 46.91 46.45 46.48 367,156 -0.09(-0.18%)
Oct 04, 2017 46.27 46.61 46.04 46.56 482,877 +0.35(+0.76%)
Oct 03, 2017 45.90 46.25 45.84 46.21 467,731 +0.26(+0.57%)
Oct 02, 2017 46.08 46.15 45.79 45.95 443,570 +0.01(+0.01%)
Sep 29, 2017 45.83 46.21 45.73 45.94 497,740 -0.01(-0.03%)
Sep 28, 2017 45.85 45.96 45.23 45.96 719,318 +0.18(+0.39%)
Sep 27, 2017 46.16 46.29 45.35 45.78 609,290 -0.58(-1.24%)
Sep 26, 2017 46.40 46.53 46.22 46.36 392,289 -0.03(-0.07%)
Sep 25, 2017 45.98 46.67 45.98 46.39 508,984 +0.52(+1.13%)
Sep 22, 2017 46.41 46.66 45.81 45.87 477,565 -0.39(-0.85%)
Sep 21, 2017 46.31 46.73 46.24 46.26 507,665 -0.07(-0.16%)
Sep 20, 2017 46.70 46.86 46.06 46.34 625,982 -0.32(-0.69%)
Sep 19, 2017 47.07 47.17 46.33 46.66 623,640 -0.33(-0.70%)
Sep 18, 2017 47.29 47.38 46.87 46.99 644,753 -0.32(-0.68%)
Sep 15, 2017 47.02 47.36 46.66 47.31 695,003 +0.18(+0.39%)
Sep 14, 2017 46.90 47.13 46.63 47.12 904,613 +0.23(+0.49%)
Sep 13, 2017 47.02 47.17 46.79 46.89 791,382 -0.16(-0.35%)
Sep 12, 2017 47.37 47.41 46.90 47.06 510,978 -0.30(-0.62%)
Sep 11, 2017 46.91 47.35 46.81 47.35 860,541 +0.93(+2.01%)
Sep 08, 2017 46.13 46.56 46.10 46.42 712,391 +0.10(+0.23%)
Sep 07, 2017 46.21 46.45 45.97 46.32 663,067 +0.14(+0.30%)
Sep 06, 2017 46.19 46.57 45.96 46.18 976,896 +0.07(+0.14%)
Sep 05, 2017 46.07 46.30 45.89 46.11 780,979 +0.14(+0.31%)
Sep 01, 2017 45.71 46.03 45.60 45.97 718,111 +0.30(+0.66%)
Aug 31, 2017 45.01 45.73 44.84 45.67 2,422,408 +0.79(+1.75%)
Aug 30, 2017 44.96 44.98 44.61 44.88 748,882 -0.24(-0.52%)
Aug 29, 2017 45.06 45.44 44.99 45.12 905,954 +0.17(+0.38%)
Aug 28, 2017 45.21 45.21 44.69 44.95 1,013,963 -0.16(-0.36%)
Aug 25, 2017 44.70 45.22 44.69 45.11 1,026,078 +0.65(+1.47%)
Aug 24, 2017 44.51 44.75 44.46 44.46 901,479 +0.03(+0.07%)
Aug 23, 2017 43.94 44.44 43.80 44.42 854,240 +0.52(+1.19%)
Aug 22, 2017 44.13 44.35 43.61 43.90 792,545 -0.22(-0.50%)
Aug 21, 2017 44.01 44.26 43.99 44.12 697,029 +0.10(+0.24%)
Aug 18, 2017 44.37 44.48 43.84 44.02 906,537 -0.48(-1.07%)
Aug 17, 2017 44.70 44.92 44.44 44.50 867,050 -0.22(-0.48%)
Aug 16, 2017 44.36 44.84 44.31 44.71 805,800 +0.38(+0.85%)
Aug 15, 2017 44.20 44.44 43.88 44.33 863,208 +0.07(+0.16%)
Aug 14, 2017 43.87 44.56 43.86 44.26 1,040,581 +0.50(+1.15%)
Aug 11, 2017 44.07 44.25 43.49 43.76 832,614 -0.44(-0.99%)
Aug 10, 2017 44.44 44.54 44.10 44.20 841,094 -0.25(-0.57%)
Aug 09, 2017 44.99 44.99 44.24 44.45 1,012,496 -0.47(-1.05%)
Aug 08, 2017 45.27 45.34 44.65 44.92 893,493 -0.42(-0.92%)
Aug 07, 2017 45.46 45.50 45.19 45.34 639,073 -0.14(-0.32%)
Aug 04, 2017 45.31 45.90 44.90 45.48 1,364,962 +0.27(+0.59%)
Aug 03, 2017 45.21 45.66 45.13 45.21 751,595 -0.06(-0.13%)
Aug 02, 2017 47.00 47.00 44.74 45.27 2,098,668 -2.14(-4.51%)
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.