Entertainment Properties Trust (NY: EPR )

47.28 USD -0.77 (-1.60%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 49.80 50.47 48.02 48.05 573,828 -1.45(-2.93%)
May 07, 2021 47.95 49.67 47.77 49.50 585,000 +1.16(+2.40%)
May 06, 2021 47.90 48.99 47.30 48.34 707,033 +0.87(+1.83%)
May 05, 2021 47.93 47.99 46.55 47.47 643,651 -0.66(-1.37%)
May 04, 2021 48.13 48.23 47.09 48.13 489,402 +0.25(+0.52%)
May 03, 2021 48.14 48.52 47.63 47.88 575,101 +0.17(+0.36%)
Apr 30, 2021 47.99 48.35 47.51 47.71 555,000 -0.24(-0.50%)
Apr 29, 2021 48.31 49.07 47.44 47.95 798,778 +0.07(+0.15%)
Apr 28, 2021 48.11 48.64 47.78 47.88 644,944 -0.07(-0.15%)
Apr 27, 2021 48.34 48.41 47.64 47.95 664,786 +0.02(+0.04%)
Apr 26, 2021 48.06 48.65 47.72 47.93 934,799 +0.25(+0.52%)
Apr 23, 2021 47.45 47.91 47.08 47.68 437,900 +0.41(+0.87%)
Apr 22, 2021 47.68 48.48 46.92 47.27 739,758 -0.47(-0.98%)
Apr 21, 2021 46.26 47.80 45.84 47.74 917,157 +1.25(+2.69%)
Apr 20, 2021 47.43 48.09 45.92 46.49 767,500 -1.23(-2.58%)
Apr 19, 2021 47.97 48.10 47.43 47.72 431,505 -0.24(-0.50%)
Apr 16, 2021 47.85 48.22 47.46 47.96 426,400 +0.11(+0.23%)
Apr 15, 2021 48.01 48.51 47.46 47.85 570,769 +0.33(+0.69%)
Apr 14, 2021 47.82 48.40 47.24 47.52 430,368 -0.48(-1.00%)
Apr 13, 2021 46.94 48.19 46.92 48.00 443,725 +0.42(+0.88%)
Apr 12, 2021 47.85 48.20 46.88 47.58 376,886 -0.20(-0.42%)
Apr 09, 2021 48.30 48.30 47.54 47.78 283,700 -0.55(-1.14%)
Apr 08, 2021 48.76 49.68 48.20 48.33 402,037 -0.85(-1.73%)
Apr 07, 2021 49.37 50.25 48.51 49.18 839,312 +1.08(+2.25%)
Apr 06, 2021 47.84 48.29 47.45 48.10 461,094 +0.03(+0.06%)
Apr 05, 2021 48.65 48.70 47.34 48.07 554,438 -0.08(-0.17%)
Apr 01, 2021 47.10 48.17 46.60 48.15 471,300 +1.56(+3.35%)
Mar 31, 2021 46.87 47.76 46.56 46.59 552,673 -0.47(-1.00%)
Mar 30, 2021 46.42 47.40 46.42 47.06 278,035 +0.67(+1.44%)
Mar 29, 2021 46.98 47.29 45.26 46.39 392,317 -0.75(-1.59%)
Mar 26, 2021 47.35 47.37 45.94 47.14 273,900 +0.75(+1.62%)
Mar 25, 2021 44.14 46.89 43.60 46.39 632,480 +1.59(+3.55%)
Mar 24, 2021 45.31 46.38 44.50 44.80 590,477 -0.19(-0.42%)
Mar 23, 2021 46.10 46.87 44.57 44.99 743,312 -1.76(-3.76%)
Mar 22, 2021 48.02 48.08 46.39 46.75 554,873 -1.16(-2.42%)
Mar 19, 2021 48.71 49.16 47.82 47.91 1,074,200 -1.06(-2.16%)
Mar 18, 2021 50.08 50.12 48.36 48.97 439,687 -1.16(-2.31%)
Mar 17, 2021 48.92 50.33 48.66 50.13 446,510 +1.12(+2.29%)
Mar 16, 2021 50.57 51.84 48.71 49.01 611,479 -1.48(-2.93%)
Mar 15, 2021 49.50 51.68 49.50 50.49 903,404 +1.55(+3.17%)
Mar 12, 2021 47.87 48.98 47.67 48.94 690,700 +0.84(+1.75%)
Mar 11, 2021 48.60 48.76 47.23 48.10 442,761 +0.22(+0.46%)
Mar 10, 2021 47.57 49.13 47.42 47.88 736,854 +0.00(+0.00%)
Mar 09, 2021 48.54 48.80 46.73 47.88 728,322 -0.40(-0.83%)
Mar 08, 2021 46.05 48.55 45.74 48.28 869,564 +2.68(+5.88%)
Mar 05, 2021 45.03 45.69 42.23 45.60 656,300 +1.13(+2.54%)
Mar 04, 2021 46.87 46.87 43.56 44.47 1,170,301 -2.53(-5.38%)
Mar 03, 2021 46.94 47.99 45.82 47.00 577,450 +0.20(+0.43%)
Mar 02, 2021 46.50 47.12 46.03 46.80 645,955 -0.25(-0.53%)
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.