Skip to main content

Entertainment Properties Trust (NY: EPR )

42.45 +0.27 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 27.93 28.01 27.71 27.89 1,553,666 -0.02(-0.06%)
Oct 30, 2013 27.82 28.06 27.73 27.90 833,677 +0.05(+0.18%)
Oct 29, 2013 27.95 28.13 27.66 27.85 853,208 -0.08(-0.28%)
Oct 28, 2013 27.80 27.93 27.48 27.93 712,334 +0.16(+0.56%)
Oct 25, 2013 27.52 27.82 27.38 27.78 859,440 +0.41(+1.50%)
Oct 24, 2013 27.57 27.64 27.36 27.37 861,507 +0.02(+0.08%)
Oct 23, 2013 26.75 27.49 26.57 27.35 1,354,568 +0.55(+2.06%)
Oct 22, 2013 26.95 27.06 26.70 26.79 754,423 +0.04(+0.14%)
Oct 21, 2013 26.61 26.91 26.35 26.76 1,052,468 +0.09(+0.32%)
Oct 18, 2013 26.78 26.85 26.33 26.67 4,708,922 -0.38(-1.42%)
Oct 17, 2013 26.59 27.05 26.50 27.05 657,061 +0.43(+1.60%)
Oct 16, 2013 26.50 26.71 26.45 26.63 515,670 +0.22(+0.84%)
Oct 15, 2013 26.25 26.58 26.19 26.41 498,371 +0.01(+0.04%)
Oct 14, 2013 26.18 26.43 26.05 26.39 465,694 +0.15(+0.58%)
Oct 11, 2013 26.16 26.27 25.94 26.24 561,650 +0.08(+0.31%)
Oct 10, 2013 25.92 26.29 25.89 26.16 595,552 +0.51(+1.98%)
Oct 09, 2013 25.81 25.86 25.60 25.65 403,348 +0.00(+0.00%)
Oct 08, 2013 25.87 26.00 25.65 25.65 419,423 -0.18(-0.69%)
Oct 07, 2013 25.78 26.03 25.68 25.83 466,573 -0.09(-0.33%)
Oct 04, 2013 26.06 26.28 25.84 25.92 386,725 -0.21(-0.81%)
Oct 03, 2013 26.48 26.59 25.88 26.13 509,516 -0.35(-1.33%)
Oct 02, 2013 26.49 26.66 26.33 26.48 412,248 -0.26(-0.97%)
Oct 01, 2013 26.39 27.04 26.23 26.74 494,927 +0.06(+0.24%)
Sep 27, 2013 26.84 26.92 26.53 26.68 398,710 -0.28(-1.02%)
Sep 26, 2013 26.84 27.07 26.72 26.95 494,635 +0.09(+0.35%)
Sep 25, 2013 26.84 26.93 26.62 26.86 445,455 +0.02(+0.06%)
Sep 24, 2013 26.96 27.07 26.78 26.84 679,408 -0.12(-0.44%)
Sep 23, 2013 26.96 27.29 26.78 26.96 457,781 -0.10(-0.36%)
Sep 20, 2013 27.19 27.23 26.74 27.06 1,362,678 -0.01(-0.04%)
Sep 19, 2013 27.07 27.42 26.78 27.07 935,056 -0.02(-0.06%)
Sep 18, 2013 26.12 27.21 25.91 27.08 1,175,888 +0.89(+3.41%)
Sep 17, 2013 26.48 26.80 26.18 26.19 407,198 -0.41(-1.55%)
Sep 16, 2013 26.17 26.63 25.72 26.60 1,103,842 +0.88(+3.43%)
Sep 13, 2013 25.93 25.93 25.64 25.72 606,290 -0.06(-0.25%)
Sep 12, 2013 26.14 26.26 25.73 25.79 559,478 -0.24(-0.91%)
Sep 11, 2013 26.14 26.26 25.93 26.02 553,875 -0.10(-0.37%)
Sep 10, 2013 26.63 26.63 26.01 26.12 675,713 -0.33(-1.26%)
Sep 09, 2013 26.54 26.54 25.84 26.45 360,522 +0.50(+1.92%)
Sep 06, 2013 25.93 26.40 25.82 25.95 642,014 +0.24(+0.94%)
Sep 05, 2013 26.86 27.29 25.57 25.71 450,604 -0.35(-1.36%)
Sep 04, 2013 26.01 26.27 25.85 26.07 235,063 +0.07(+0.27%)
Sep 03, 2013 26.58 26.58 25.70 26.00 458,458 -0.32(-1.20%)
Aug 30, 2013 26.54 26.73 26.15 26.31 487,780 -0.21(-0.79%)
Aug 29, 2013 26.45 26.63 26.34 26.52 394,824 +0.11(+0.41%)
Aug 28, 2013 26.74 26.75 26.41 26.42 333,653 -0.28(-1.04%)
Aug 27, 2013 26.72 27.04 26.66 26.69 515,498 -0.29(-1.09%)
Aug 26, 2013 27.30 27.39 26.96 26.99 297,384 -0.28(-1.02%)
Aug 23, 2013 26.94 27.32 26.83 27.27 557,499 +0.33(+1.21%)
Aug 22, 2013 27.18 27.18 26.60 26.94 412,527 -0.07(-0.28%)
Aug 21, 2013 27.05 27.59 26.76 27.02 397,487 -0.16(-0.57%)
Aug 20, 2013 26.48 27.43 26.44 27.17 634,159 +0.87(+3.29%)
Aug 19, 2013 26.79 26.98 26.30 26.30 547,337 -0.48(-1.80%)
Aug 16, 2013 27.22 27.35 26.72 26.79 1,240,308 -0.57(-2.07%)
Aug 15, 2013 27.39 27.46 27.06 27.35 693,461 -0.26(-0.93%)
Aug 14, 2013 27.63 27.76 27.42 27.61 541,835 -0.01(-0.04%)
Aug 13, 2013 28.01 28.16 27.36 27.62 612,104 -0.45(-1.62%)
Aug 12, 2013 28.35 28.35 27.79 28.07 219,233 -0.04(-0.15%)
Aug 09, 2013 27.76 28.34 27.76 28.12 296,495 +0.37(+1.35%)
Aug 08, 2013 27.85 27.91 27.49 27.74 358,342 +0.14(+0.50%)
Aug 07, 2013 27.53 27.67 27.36 27.60 317,679 +0.08(+0.29%)
Aug 06, 2013 27.45 27.76 27.29 27.52 755,077 -0.04(-0.14%)
Aug 05, 2013 27.17 27.59 27.16 27.56 592,960 +0.34(+1.24%)
Aug 02, 2013 27.05 27.29 27.01 27.22 400,398 +0.14(+0.51%)
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.