FinancialContent is the trusted provider of stock market information to the media industry.
Entertainment Properties Trust (NY: EPR)
72.54 USD  -0.39 (-0.53%)
Official Closing Price  /  Updated: 6:29 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 17, 2020 72.91 73.04 72.51 72.54 315,800 -0.39(-0.53%)
Jan 16, 2020 73.08 73.26 72.48 72.93 453,349 +0.69(+0.96%)
Jan 15, 2020 71.40 72.54 71.39 72.24 578,853 +1.03(+1.45%)
Jan 14, 2020 71.31 71.64 70.80 71.21 290,699 -0.15(-0.21%)
Jan 13, 2020 70.86 71.58 70.70 71.36 371,915 +0.50(+0.71%)
Jan 10, 2020 70.28 70.92 69.87 70.86 456,400 +0.71(+1.01%)
Jan 09, 2020 70.44 70.51 69.66 70.15 685,657 -0.19(-0.27%)
Jan 08, 2020 70.20 70.58 70.00 70.34 907,337 +0.23(+0.33%)
Jan 07, 2020 69.94 70.17 69.10 70.11 441,488 -0.06(-0.09%)
Jan 06, 2020 70.20 70.54 69.60 70.17 589,986 -0.19(-0.27%)
Jan 03, 2020 68.81 70.38 68.68 70.36 709,500 +1.42(+2.06%)
Jan 02, 2020 70.96 70.96 67.93 68.94 807,928 -1.70(-2.41%)
Dec 31, 2019 70.01 70.69 69.85 70.64 430,000 +0.53(+0.76%)
Dec 30, 2019 69.95 70.13 69.53 70.11 415,997 -0.19(-0.27%)
Dec 27, 2019 70.07 70.35 69.71 70.30 391,000 +0.45(+0.64%)
Dec 26, 2019 70.32 70.48 69.29 69.85 511,299 -0.06(-0.09%)
Dec 24, 2019 69.81 70.32 69.72 69.91 227,100 +0.19(+0.27%)
Dec 23, 2019 70.54 70.63 69.51 69.72 440,931 -0.58(-0.83%)
Dec 20, 2019 70.31 70.51 69.77 70.30 1,352,400 +0.10(+0.14%)
Dec 19, 2019 69.53 70.20 69.37 70.20 568,648 +0.78(+1.12%)
Dec 18, 2019 68.82 69.75 68.46 69.42 813,177 +1.35(+1.98%)
Dec 17, 2019 68.95 69.25 67.93 68.07 611,814 -0.44(-0.64%)
Dec 16, 2019 67.95 68.60 67.65 68.51 647,129 +0.56(+0.82%)
Dec 13, 2019 67.89 68.30 67.32 67.95 739,500 -0.09(-0.13%)
Dec 12, 2019 68.56 69.17 67.53 68.04 710,847 -0.52(-0.76%)
Dec 11, 2019 70.07 70.25 68.11 68.56 738,378 -1.77(-2.52%)
Dec 10, 2019 70.49 70.90 70.04 70.33 529,827 -0.15(-0.21%)
Dec 09, 2019 70.05 70.52 69.80 70.48 430,650 +0.39(+0.56%)
Dec 06, 2019 71.00 71.57 70.02 70.09 768,900 -0.76(-1.07%)
Dec 05, 2019 70.61 71.05 70.43 70.85 774,086 +0.13(+0.18%)
Dec 04, 2019 69.60 70.84 69.52 70.72 643,774 +0.97(+1.39%)
Dec 03, 2019 69.62 70.01 69.50 69.75 527,603 +0.07(+0.10%)
Dec 02, 2019 70.90 70.93 69.65 69.68 598,457 -1.24(-1.75%)
Nov 29, 2019 71.64 71.97 70.81 70.92 358,400 -0.63(-0.88%)
Nov 27, 2019 71.50 71.70 71.13 71.55 426,800 -0.39(-0.54%)
Nov 26, 2019 72.22 72.65 71.51 71.94 1,194,585 -0.10(-0.14%)
Nov 25, 2019 72.14 73.26 71.91 72.04 611,200 +0.15(+0.21%)
Nov 22, 2019 72.81 73.30 71.53 71.89 642,300 -0.80(-1.10%)
Nov 21, 2019 74.09 74.17 72.66 72.69 619,622 -1.41(-1.90%)
Nov 20, 2019 74.17 74.64 73.79 74.10 375,996 -0.22(-0.30%)
Nov 19, 2019 74.09 74.62 73.92 74.32 299,043 +0.23(+0.31%)
Nov 18, 2019 73.73 74.65 73.73 74.09 396,675 +0.41(+0.56%)
Nov 15, 2019 72.83 73.72 72.80 73.68 414,900 +0.87(+1.19%)
Nov 14, 2019 72.24 73.09 72.24 72.81 331,393 +0.64(+0.89%)
Nov 13, 2019 72.21 72.96 72.10 72.17 424,798 -0.12(-0.17%)
Nov 12, 2019 73.05 73.67 72.14 72.29 432,465 -0.70(-0.96%)
Nov 11, 2019 73.10 74.01 72.92 72.99 439,126 -0.07(-0.10%)
Nov 08, 2019 73.13 73.78 73.01 73.06 377,000 -0.27(-0.37%)
Nov 07, 2019 74.47 74.58 72.89 73.33 418,471 -1.27(-1.70%)
Nov 06, 2019 74.63 75.17 74.43 74.60 317,523 +0.02(+0.03%)
Nov 05, 2019 76.28 76.47 74.07 74.58 751,750 -2.00(-2.61%)
Nov 04, 2019 77.42 77.56 76.10 76.58 587,469 -0.96(-1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.