Entertainment Properties Trust (EPR)

42.54 +0.42  +1.00%  May 29, 4:14PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Entertainment Properties Trust Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 42.36 42.43 41.98 42.12 146520
May 24, 2012 42.41 42.57 41.68 42.19 127000
May 23, 2012 42.18 42.30 41.61 42.29 216524
May 22, 2012 42.88 42.97 42.14 42.35 209829
May 21, 2012 41.81 42.87 41.73 42.70 355237
May 18, 2012 41.94 42.00 41.40 41.69 401396
May 17, 2012 43.31 43.38 41.98 42.00 245936
May 16, 2012 44.17 44.28 43.28 43.35 231977
May 15, 2012 43.99 44.18 43.65 44.12 244850
May 14, 2012 44.32 44.62 44.07 44.07 232432
May 11, 2012 44.16 44.74 44.16 44.73 250944
May 10, 2012 44.80 44.80 44.17 44.53 342136
May 9, 2012 44.33 44.87 44.28 44.62 265349
May 8, 2012 44.40 44.92 44.30 44.68 332626
May 7, 2012 44.45 44.71 44.29 44.70 494831
May 4, 2012 45.22 45.54 44.59 44.59 549011
May 3, 2012 46.32 46.51 45.37 45.40 632863
May 2, 2012 47.59 47.59 46.00 46.21 681207
May 1, 2012 48.18 48.49 47.49 47.95 210535
April 30, 2012 48.12 48.34 47.64 47.99 205274
April 27, 2012 48.00 48.22 47.56 48.09 245288
April 26, 2012 47.65 47.85 47.32 47.82 267189
April 25, 2012 47.50 47.88 47.45 47.61 326874
April 24, 2012 46.65 47.28 46.54 47.10 242145
April 23, 2012 46.86 46.86 46.33 46.54 222194
April 20, 2012 47.18 47.66 46.65 47.41 211663
April 19, 2012 46.99 46.99 46.20 46.49 244058
April 18, 2012 47.13 47.18 46.80 46.82 208291
April 17, 2012 47.00 47.61 46.68 47.22 216242
April 16, 2012 46.28 46.82 46.10 46.62 155719
April 13, 2012 46.33 46.33 45.86 45.92 175059
April 12, 2012 46.09 46.38 45.75 46.38 205000
April 11, 2012 45.64 45.99 45.32 45.99 282687
April 10, 2012 45.89 46.08 45.13 45.28 376151
April 9, 2012 45.60 45.82 45.26 45.73 201993
April 5, 2012 46.74 46.98 46.17 46.29 205533
April 4, 2012 47.14 47.28 46.55 46.95 297810
April 3, 2012 47.15 47.57 47.05 47.46 497910
April 2, 2012 46.35 47.18 46.35 47.15 287522
March 30, 2012 46.37 46.54 46.08 46.38 337141
March 29, 2012 46.11 46.31 45.56 46.21 147015
March 28, 2012 46.50 46.50 45.84 46.46 247827
March 27, 2012 47.12 47.40 46.94 46.97 349014
March 26, 2012 46.82 47.21 46.63 46.97 218699
March 23, 2012 46.03 46.63 45.66 46.40 225888
March 22, 2012 45.79 46.02 45.40 45.96 220980
March 21, 2012 46.63 46.78 46.08 46.11 210545
March 20, 2012 46.22 46.99 46.10 46.45 177042
March 19, 2012 46.22 46.99 46.10 46.76 207810
March 16, 2012 46.10 46.38 45.77 46.14 295963
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

EPR News

$EPR filed latest Quarterly Report http://stks.co/3dG9
about 27 days ago by MarketBrief
Listen to $EPR Q1 2012 earnings call - live at 05:00 PM, ondemand after - http://stks.co/3c0U
about 28 days ago by earningscast
$EPR filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/36Ci
about 63 days ago by MarketBrief
$EPR is 5.3% up since open on unusual high volume and 5.7% up since close.
about 95 days ago by TradeBot
$EPR 200 Day SMA Cross - Price crossed above 200 day SMA (43.7304). Confirmed by volume.
about 95 days ago by TradeIdeasQuant
Entertainment Properties Trust Launches Yield Over 7% Threshold: http://stks.co/2XRb $EPR #REIT
about 96 days ago by DynamicDividend
$EPR filed latest Quarterly Report http://stks.co/wxg
about 208 days ago by MarketBrief
$EPR ...35 month high
about 314 days ago by sharptraders
$EPR http://chart.ly/cevys7m perfect swing trading.
about 394 days ago by mrkokos
$EPR http://chart.ly/jfcj8q2 Like it short on a break of 34.50
about 438 days ago by themeatbaron
$EPR raises dividend by 8%. Had increased payout for 11 straight years prior to an '09 cut. Yields 5.93%. http://goo.gl/FfzQm
about 455 days ago by DynamicDividend
$EPR http://chart.ly/ar3qwj3 nice consolidation... long setup
about 594 days ago by stt2318
$EPR http://beta.chart.ly/nqb8kf6 More "doji strings" $EPR $MUR $IMA $AIG $ETN $BRE $INCY $MAA $PCS $URI $VNO. thx @DanishGUY_Mucus
about 710 days ago by WeeklyTA
http://chart.ly/r59m8k $EPR - Update: Lots of room to the downside now.
about 839 days ago by jaykza
http://chart.ly/rnz7nr $EPR - Breakdown today. BBs expanding.
about 840 days ago by jaykza
http://chart.ly/k42p5m $EPR - Basing right below 200week sma.
about 847 days ago by jaykza
$$ Today's Hot Arbs: $CELG and $LXRX, $BDC and $BLDP, $FWLT and $ICA, $VNO and $EPR - http://www.hotarb.com
about 860 days ago by rfurlan
$$ Some real estate stocks are heavy and at support right now: $KIM $HRP $EPR $HPT
about 922 days ago by daytrend
$$ Today's Hot Arbs: $PFG and $FIG, $MET and $MFC, $VNO and $EPR, $ARO and $DBRN - http://www.hotarb.com
about 938 days ago by rfurlan
Today's stocks that are at resistance: $epr, $hs, $mxb
about 939 days ago by bettertrades
$HOGS can't be stopped! Up +6% today and +17% since Monday's open. $EPR (with its nice yield) also positive on a bad day. #mkt
about 978 days ago by ScottMartindale
Good day for Sabrient Investors (H)Edge longs $EPR, $NE, $HOGS. Hurt mostly by up move in short $TEX. #mkt
about 980 days ago by ScottMartindale
Out $EPR swing trade here for a 6% gain!
about 987 days ago by SnoopyJC
Sabrient Investors (H)Edge short $COF sees increasing delinquencies for U.S. credit-card customers in Aug. Long $EPR on fire. #mkt
about 987 days ago by ScottMartindale
Long $EPR, stop 29, targ 37
about 993 days ago by SnoopyJC

Recent Quotes

Symbol Price Chg Chg % Market Cap
EPR 42.54 +0.42 +1.00% 1.965B
EPM 8.59 +0.07 +0.82% 237.03M
EPL 16.22 +0.30 +1.88% 627.09M
EPHC 23.78 +0.08 +0.34% 551.26M
EPD 50.10 +0.66 +1.33% 43.08B
EPB 33.70 +0.50 +1.51% 6.829B
GBL 42.34 -0.07 -0.17% 1.135B
GBG 0.6099 -0.00 -0.02% 290.20M
GBF 114.57 +0.26 +0.23%
GBAB 22.24 +0.12 +0.54%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close