Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Entertainment Properties Trust (NY: EPR )

45.37 -1.89 (-4.00%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 38.85 39.84 38.80 39.80 796,022 +1.18(+3.07%)
Oct 30, 2023 38.02 38.73 38.00 38.61 1,108,367 +0.83(+2.21%)
Oct 27, 2023 38.01 38.21 37.39 37.78 659,495 -0.15(-0.39%)
Oct 26, 2023 37.58 38.43 37.18 37.93 928,466 +0.39(+1.04%)
Oct 25, 2023 38.00 38.30 37.48 37.54 618,431 -0.87(-2.27%)
Oct 24, 2023 37.74 38.47 37.47 38.41 767,315 +0.91(+2.42%)
Oct 23, 2023 37.72 38.16 37.44 37.50 624,712 -0.47(-1.24%)
Oct 20, 2023 38.10 38.42 37.96 37.97 644,340 -0.10(-0.27%)
Oct 19, 2023 39.01 39.21 37.93 38.07 821,626 -1.22(-3.11%)
Oct 18, 2023 39.32 39.73 39.11 39.30 530,168 -0.44(-1.12%)
Oct 17, 2023 39.28 39.92 39.25 39.74 664,544 +0.30(+0.75%)
Oct 16, 2023 39.66 39.92 39.44 39.44 579,095 +0.08(+0.21%)
Oct 13, 2023 39.19 39.42 38.79 39.36 504,553 +0.40(+1.02%)
Oct 12, 2023 39.34 39.37 38.89 38.96 267,901 -0.49(-1.24%)
Oct 11, 2023 38.94 39.47 38.93 39.45 498,899 +0.69(+1.79%)
Oct 10, 2023 38.69 39.03 38.48 38.76 748,410 +0.06(+0.17%)
Oct 09, 2023 37.97 38.96 37.96 38.69 344,668 +0.46(+1.21%)
Oct 06, 2023 37.87 38.60 37.79 38.23 624,594 +0.03(+0.07%)
Oct 05, 2023 37.61 38.31 37.40 38.20 500,161 +0.62(+1.65%)
Oct 04, 2023 37.49 37.63 36.73 37.58 628,802 +0.16(+0.42%)
Oct 03, 2023 37.74 38.05 37.19 37.43 727,288 -0.56(-1.46%)
Oct 02, 2023 38.29 38.81 37.87 37.98 742,098 -0.47(-1.23%)
Sep 29, 2023 38.90 39.22 38.08 38.45 654,905 -0.17(-0.43%)
Sep 28, 2023 38.19 38.86 38.19 38.62 476,671 +0.44(+1.15%)
Sep 27, 2023 38.15 38.89 38.10 38.18 776,996 +0.18(+0.48%)
Sep 26, 2023 38.95 38.98 37.99 38.00 689,591 -1.09(-2.80%)
Sep 25, 2023 38.43 39.26 39.04 39.09 648,843 +0.57(+1.48%)
Sep 22, 2023 38.63 39.06 38.45 38.52 834,782 +0.12(+0.31%)
Sep 21, 2023 38.78 39.00 38.21 38.40 660,788 -0.92(-2.34%)
Sep 20, 2023 39.51 40.00 39.27 39.32 400,591 +0.16(+0.40%)
Sep 19, 2023 39.03 39.39 38.98 39.16 356,212 +0.14(+0.35%)
Sep 18, 2023 39.16 39.67 38.98 39.03 438,099 -0.15(-0.38%)
Sep 15, 2023 39.31 39.47 38.82 39.17 1,088,674 -0.32(-0.82%)
Sep 14, 2023 39.54 39.93 39.33 39.50 635,512 +0.36(+0.92%)
Sep 13, 2023 39.73 39.81 38.99 39.14 495,882 -0.65(-1.64%)
Sep 12, 2023 39.90 40.08 39.59 39.79 440,608 -0.35(-0.87%)
Sep 11, 2023 40.76 40.83 40.01 40.14 439,477 -0.52(-1.29%)
Sep 08, 2023 40.69 40.84 40.49 40.66 463,267 +0.12(+0.29%)
Sep 07, 2023 40.63 40.70 40.04 40.54 1,127,856 -0.16(-0.38%)
Sep 06, 2023 40.47 40.78 40.42 40.70 648,753 +0.23(+0.57%)
Sep 05, 2023 41.01 41.03 39.96 40.47 607,678 -0.74(-1.79%)
Sep 01, 2023 41.30 41.69 41.11 41.21 428,792 +0.03(+0.07%)
Aug 31, 2023 41.22 41.38 40.86 41.18 626,208 -0.09(-0.22%)
Aug 30, 2023 41.01 41.53 40.87 41.27 552,939 +0.25(+0.62%)
Aug 29, 2023 40.64 41.11 40.37 41.02 582,847 +0.48(+1.20%)
Aug 28, 2023 40.16 40.80 40.16 40.53 401,954 +0.41(+1.03%)
Aug 25, 2023 40.38 40.46 39.98 40.12 449,178 -0.01(-0.02%)
Aug 24, 2023 40.27 40.93 40.12 40.13 463,409 -0.28(-0.70%)
Aug 23, 2023 40.03 40.68 39.73 40.41 528,665 +0.66(+1.66%)
Aug 22, 2023 39.41 40.00 39.21 39.76 420,475 +0.45(+1.14%)
Aug 21, 2023 39.87 39.89 39.00 39.31 514,173 -0.51(-1.29%)
Aug 18, 2023 39.31 40.00 39.31 39.82 393,676 +0.16(+0.41%)
Aug 17, 2023 39.58 40.21 39.36 39.66 578,467 +0.10(+0.25%)
Aug 16, 2023 39.62 40.21 39.37 39.56 982,280 +0.11(+0.28%)
Aug 15, 2023 38.69 39.53 38.69 39.45 1,541,814 +0.34(+0.86%)
Aug 14, 2023 38.56 39.14 38.40 39.11 926,406 -0.03(-0.07%)
Aug 11, 2023 39.13 39.29 38.85 39.13 316,592 -0.15(-0.37%)
Aug 10, 2023 39.10 39.45 38.95 39.28 514,520 +0.28(+0.73%)
Aug 09, 2023 39.21 39.28 38.90 39.00 568,890 -0.34(-0.86%)
Aug 08, 2023 39.49 39.63 39.22 39.34 312,758 -0.55(-1.37%)
Aug 07, 2023 39.44 39.92 39.42 39.88 374,401 +0.48(+1.21%)
Aug 04, 2023 39.31 39.92 39.12 39.41 461,931 +0.10(+0.26%)
Aug 03, 2023 40.54 40.62 39.03 39.31 967,648 -1.22(-3.02%)
Aug 02, 2023 40.87 41.05 40.45 40.53 353,968 -0.60(-1.47%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.