Entertainment Properties Trust (NY: EPR )

48.30 -0.37 (-0.76%)
Streaming Delayed Price Updated: 10:18 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 24.00 24.15 23.88 24.06 647,830 +0.10(+0.41%)
Jan 30, 2013 24.10 24.23 23.80 23.96 588,429 -0.26(-1.06%)
Jan 29, 2013 24.30 24.32 24.13 24.22 559,087 -0.12(-0.49%)
Jan 28, 2013 24.29 24.38 24.12 24.34 413,871 +0.02(+0.06%)
Jan 25, 2013 24.52 24.55 24.17 24.32 492,937 -0.14(-0.59%)
Jan 24, 2013 24.58 24.63 24.28 24.47 507,234 -0.04(-0.17%)
Jan 23, 2013 24.52 24.61 24.36 24.51 596,391 +0.02(+0.08%)
Jan 22, 2013 24.33 24.51 24.21 24.49 783,245 +0.22(+0.89%)
Jan 18, 2013 24.07 24.28 23.89 24.27 788,399 +0.27(+1.13%)
Jan 17, 2013 23.66 24.25 23.62 24.00 1,264,230 +0.35(+1.48%)
Jan 16, 2013 23.64 23.78 23.58 23.65 1,097,226 +0.01(+0.02%)
Jan 15, 2013 23.59 23.74 23.52 23.64 800,420 -0.05(-0.20%)
Jan 14, 2013 23.70 23.96 23.55 23.69 597,174 +0.07(+0.28%)
Jan 11, 2013 23.68 23.69 23.46 23.62 705,547 +0.02(+0.09%)
Jan 10, 2013 23.60 23.80 23.57 23.60 646,031 +0.01(+0.04%)
Jan 09, 2013 23.71 23.75 23.56 23.59 656,513 +0.01(+0.04%)
Jan 08, 2013 23.78 23.78 23.49 23.58 349,153 -0.04(-0.15%)
Jan 07, 2013 23.62 23.86 23.52 23.62 565,964 -0.17(-0.73%)
Jan 04, 2013 23.85 23.87 23.59 23.79 837,910 +0.08(+0.35%)
Jan 03, 2013 23.80 24.12 23.62 23.71 698,744 -0.04(-0.15%)
Jan 02, 2013 23.77 23.84 23.58 23.75 709,357 +0.07(+0.30%)
Dec 31, 2012 23.23 23.74 23.10 23.67 716,988 +0.30(+1.30%)
Dec 28, 2012 23.63 23.74 23.34 23.37 367,615 -0.40(-1.68%)
Dec 27, 2012 23.54 23.82 23.18 23.77 437,627 +0.01(+0.02%)
Dec 26, 2012 23.91 24.00 23.68 23.77 319,669 -0.08(-0.34%)
Dec 24, 2012 23.83 23.96 23.63 23.85 215,831 -0.08(-0.34%)
Dec 21, 2012 23.71 23.96 23.58 23.93 1,973,556 +0.16(+0.67%)
Dec 20, 2012 23.70 23.95 23.63 23.77 347,610 +0.06(+0.26%)
Dec 19, 2012 23.66 23.79 23.55 23.71 578,094 +0.12(+0.50%)
Dec 18, 2012 23.44 23.67 23.41 23.59 294,529 +0.16(+0.70%)
Dec 17, 2012 23.33 23.46 23.26 23.43 520,163 +0.10(+0.44%)
Dec 14, 2012 23.26 23.41 22.92 23.33 635,909 +0.13(+0.55%)
Dec 13, 2012 23.30 23.34 23.07 23.20 313,470 -0.06(-0.24%)
Dec 12, 2012 23.45 23.48 23.19 23.25 438,770 -0.17(-0.72%)
Dec 11, 2012 23.68 23.69 23.31 23.42 775,451 -0.20(-0.83%)
Dec 10, 2012 23.89 23.98 23.56 23.62 413,932 -0.19(-0.80%)
Dec 07, 2012 23.65 23.96 23.48 23.81 401,956 +0.20(+0.83%)
Dec 06, 2012 23.52 23.69 23.37 23.61 202,433 +0.06(+0.26%)
Dec 05, 2012 23.65 23.67 23.37 23.55 247,974 -0.07(-0.30%)
Dec 04, 2012 23.42 23.78 23.38 23.62 525,291 +0.34(+1.46%)
Nov 30, 2012 23.29 23.49 23.02 23.28 478,929 +0.06(+0.27%)
Nov 29, 2012 23.09 23.25 22.93 23.22 409,474 +0.30(+1.32%)
Nov 28, 2012 22.71 23.06 22.56 22.92 474,514 +0.20(+0.88%)
Nov 27, 2012 23.01 23.08 22.69 22.72 257,774 -0.25(-1.07%)
Nov 26, 2012 23.11 23.38 22.82 22.97 813,845 -0.15(-0.64%)
Nov 23, 2012 23.06 23.22 22.94 23.11 151,588 +0.17(+0.74%)
Nov 21, 2012 23.00 23.01 22.74 22.95 347,476 +0.02(+0.09%)
Nov 20, 2012 22.62 22.97 22.33 22.92 440,067 +0.25(+1.11%)
Nov 19, 2012 22.46 22.76 22.37 22.67 343,296 +0.34(+1.54%)
Nov 16, 2012 22.09 22.42 21.79 22.33 1,038,198 +0.21(+0.93%)
Nov 15, 2012 22.13 22.38 21.82 22.12 388,904 -0.07(-0.30%)
Nov 14, 2012 22.72 22.90 22.09 22.19 514,431 -0.19(-0.85%)
Nov 13, 2012 22.36 22.57 22.22 22.38 167,531 -0.09(-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.