Skip to main content

Entertainment Properties Trust (NY: EPR )

42.45 +0.27 (+0.64%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 24.98 25.14 24.86 25.04 622,391 +0.10(+0.41%)
Jan 30, 2013 25.09 25.22 24.78 24.94 565,322 -0.27(-1.06%)
Jan 29, 2013 25.29 25.32 25.11 25.21 537,133 -0.12(-0.49%)
Jan 28, 2013 25.28 25.38 25.10 25.33 397,620 +0.02(+0.06%)
Jan 25, 2013 25.52 25.56 25.16 25.32 473,580 -0.15(-0.59%)
Jan 24, 2013 25.58 25.64 25.27 25.47 487,317 -0.04(-0.17%)
Jan 23, 2013 25.52 25.62 25.35 25.51 572,972 +0.02(+0.08%)
Jan 22, 2013 25.33 25.51 25.20 25.49 752,489 +0.22(+0.89%)
Jan 18, 2013 25.06 25.27 24.87 25.26 757,440 +0.28(+1.13%)
Jan 17, 2013 24.63 25.24 24.58 24.98 1,214,586 +0.36(+1.48%)
Jan 16, 2013 24.61 24.75 24.55 24.62 1,054,140 +0.01(+0.02%)
Jan 15, 2013 24.55 24.71 24.48 24.61 768,989 -0.05(-0.20%)
Jan 14, 2013 24.67 24.94 24.51 24.66 573,724 +0.07(+0.28%)
Jan 11, 2013 24.65 24.66 24.42 24.59 677,842 +0.02(+0.09%)
Jan 10, 2013 24.56 24.77 24.53 24.57 620,662 +0.01(+0.04%)
Jan 09, 2013 24.67 24.72 24.52 24.56 630,733 +0.01(+0.04%)
Jan 08, 2013 24.75 24.75 24.45 24.55 335,442 -0.04(-0.15%)
Jan 07, 2013 24.59 24.83 24.48 24.58 543,740 -0.18(-0.73%)
Jan 04, 2013 24.82 24.85 24.55 24.77 805,007 +0.09(+0.35%)
Jan 03, 2013 24.78 25.10 24.58 24.68 671,306 -0.04(-0.15%)
Jan 02, 2013 24.74 24.81 24.54 24.72 681,502 +0.07(+0.30%)
Dec 31, 2012 24.18 24.71 24.05 24.64 688,833 +0.32(+1.30%)
Dec 28, 2012 24.60 24.71 24.29 24.33 353,179 -0.42(-1.68%)
Dec 27, 2012 24.50 24.79 24.13 24.74 420,442 +0.01(+0.02%)
Dec 26, 2012 24.88 24.98 24.65 24.74 307,116 -0.09(-0.34%)
Dec 24, 2012 24.81 24.94 24.59 24.82 207,356 -0.09(-0.34%)
Dec 21, 2012 24.67 24.94 24.55 24.91 1,896,059 +0.17(+0.67%)
Dec 20, 2012 24.66 24.93 24.60 24.74 333,960 +0.06(+0.26%)
Dec 19, 2012 24.63 24.76 24.51 24.68 555,394 +0.12(+0.50%)
Dec 18, 2012 24.40 24.64 24.37 24.56 282,963 +0.17(+0.70%)
Dec 17, 2012 24.28 24.42 24.21 24.39 499,737 +0.11(+0.44%)
Dec 14, 2012 24.21 24.37 23.86 24.28 610,938 +0.13(+0.55%)
Dec 13, 2012 24.26 24.29 24.01 24.15 301,160 -0.06(-0.24%)
Dec 12, 2012 24.41 24.44 24.14 24.20 421,541 -0.18(-0.72%)
Dec 11, 2012 24.65 24.66 24.26 24.38 745,001 -0.20(-0.83%)
Dec 10, 2012 24.86 24.96 24.52 24.58 397,678 -0.20(-0.80%)
Dec 07, 2012 24.62 24.94 24.44 24.78 386,172 +0.20(+0.83%)
Dec 06, 2012 24.48 24.66 24.32 24.58 194,484 +0.06(+0.26%)
Dec 05, 2012 24.62 24.64 24.32 24.51 238,236 -0.07(-0.30%)
Dec 04, 2012 24.38 24.75 24.33 24.59 504,664 +0.35(+1.46%)
Nov 30, 2012 24.25 24.46 23.96 24.24 460,123 +0.06(+0.27%)
Nov 29, 2012 24.04 24.20 23.87 24.17 393,395 +0.32(+1.32%)
Nov 28, 2012 23.64 24.00 23.48 23.86 455,881 +0.21(+0.88%)
Nov 27, 2012 23.95 24.03 23.62 23.65 247,652 -0.26(-1.07%)
Nov 26, 2012 24.06 24.34 23.76 23.90 781,887 -0.16(-0.64%)
Nov 23, 2012 24.01 24.17 23.87 24.06 145,635 +0.18(+0.74%)
Nov 21, 2012 23.94 23.95 23.67 23.88 333,831 +0.02(+0.09%)
Nov 20, 2012 23.55 23.90 23.24 23.86 422,787 +0.26(+1.11%)
Nov 19, 2012 23.38 23.69 23.28 23.60 329,816 +0.36(+1.54%)
Nov 16, 2012 23.00 23.33 22.68 23.24 997,430 +0.21(+0.93%)
Nov 15, 2012 23.03 23.30 22.71 23.03 373,633 -0.07(-0.30%)
Nov 14, 2012 23.65 23.84 22.99 23.10 494,231 -0.20(-0.85%)
Nov 13, 2012 23.27 23.49 23.13 23.30 160,953 -0.10(-0.41%)
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.