Entertainment Properties Trust (NY: EPR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	26.84	26.59	26.59	26.59	466,599	-0.22(-0.83%)
Dec 30, 2013	26.78	26.99	26.61	26.81	336,785	-0.05(-0.20%)
Dec 27, 2013	26.97	27.07	26.61	26.87	211,234	-0.03(-0.11%)
Dec 26, 2013	27.01	27.18	26.76	26.90	340,003	-0.08(-0.30%)
Dec 24, 2013	26.68	27.05	26.68	26.98	313,092	+0.26(+0.99%)
Dec 23, 2013	26.67	27.12	26.65	26.72	569,856	+0.08(+0.30%)
Dec 20, 2013	26.28	26.65	26.13	26.64	1,235,729	+0.32(+1.21%)
Dec 19, 2013	26.96	27.26	26.29	26.32	458,417	-0.89(-3.28%)
Dec 18, 2013	26.71	27.27	26.50	27.21	646,054	+0.47(+1.77%)
Dec 17, 2013	26.39	26.79	26.39	26.74	348,955	+0.22(+0.81%)
Dec 16, 2013	26.32	26.55	26.16	26.52	389,314	+0.25(+0.94%)
Dec 13, 2013	26.17	26.43	25.99	26.27	479,057	+0.27(+1.03%)
Dec 12, 2013	26.15	26.30	25.86	26.01	270,289	-0.20(-0.76%)
Dec 11, 2013	26.82	26.82	26.08	26.20	533,618	-0.57(-2.13%)
Dec 10, 2013	26.99	27.14	26.72	26.78	411,448	-0.25(-0.92%)
Dec 09, 2013	26.88	27.03	26.50	27.02	341,408	+0.27(+1.01%)
Dec 06, 2013	26.76	27.02	26.67	26.75	272,504	+0.15(+0.55%)
Dec 05, 2013	26.66	26.67	26.44	26.61	431,347	-0.04(-0.14%)
Dec 04, 2013	26.66	27.08	26.62	26.65	339,107	-0.20(-0.76%)
Dec 03, 2013	27.13	27.18	26.63	26.85	762,440	-0.37(-1.36%)
Dec 02, 2013	27.15	27.28	26.72	27.22	662,445	+0.16(+0.60%)
Nov 29, 2013	27.66	27.66	27.04	27.06	342,116	-0.54(-1.95%)
Nov 27, 2013	27.36	27.60	27.12	27.60	381,961	+0.33(+1.22%)
Nov 26, 2013	27.28	27.37	27.02	27.26	676,402	-0.02(-0.07%)
Nov 25, 2013	27.40	27.40	27.03	27.28	461,238	-0.04(-0.16%)
Nov 22, 2013	27.18	27.37	26.89	27.33	421,678	+0.11(+0.39%)
Nov 21, 2013	27.33	27.50	27.13	27.22	435,952	-0.03(-0.12%)
Nov 20, 2013	27.53	27.81	27.16	27.25	379,186	-0.24(-0.88%)
Nov 19, 2013	27.57	27.72	27.38	27.49	307,315	-0.15(-0.54%)
Nov 18, 2013	27.76	27.89	27.57	27.64	365,497	-0.06(-0.21%)
Nov 15, 2013	27.38	27.73	27.29	27.70	654,398	+0.34(+1.25%)
Nov 14, 2013	27.24	27.63	27.20	27.36	368,749	+0.25(+0.91%)
Nov 12, 2013	27.33	27.34	26.86	27.11	419,780	-0.18(-0.65%)
Nov 11, 2013	27.40	27.62	27.25	27.29	630,315	-0.21(-0.76%)
Nov 08, 2013	27.96	27.96	27.13	27.50	536,610	-0.54(-1.93%)
Nov 07, 2013	28.04	28.08	27.87	28.04	776,842	+0.03(+0.11%)
Nov 06, 2013	27.30	28.30	27.30	28.01	1,023,296	+0.55(+2.01%)
Nov 05, 2013	27.51	27.69	27.32	27.46	862,440	-0.29(-1.04%)
Nov 04, 2013	27.76	27.80	27.53	27.74	680,174	+0.13(+0.48%)
Nov 01, 2013	27.50	27.67	27.19	27.61	973,262	+0.11(+0.41%)
Oct 31, 2013	27.54	27.62	27.32	27.50	1,575,596	-0.02(-0.06%)
Oct 30, 2013	27.43	27.67	27.35	27.51	845,444	+0.05(+0.18%)
Oct 29, 2013	27.56	27.73	27.28	27.47	865,251	-0.08(-0.28%)
Oct 28, 2013	27.42	27.55	27.10	27.55	722,389	+0.15(+0.56%)
Oct 25, 2013	27.14	27.43	27.00	27.39	871,572	+0.40(+1.50%)
Oct 24, 2013	27.18	27.26	26.98	26.99	873,667	+0.02(+0.08%)
Oct 23, 2013	26.38	27.11	26.20	26.96	1,373,688	+0.54(+2.06%)
Oct 22, 2013	26.58	26.69	26.33	26.42	765,071	+0.04(+0.14%)
Oct 21, 2013	26.23	26.53	25.98	26.38	1,067,324	+0.09(+0.32%)
Oct 18, 2013	26.41	26.48	25.96	26.30	4,775,389	-0.38(-1.42%)
Oct 17, 2013	26.22	26.68	26.13	26.68	666,335	+0.42(+1.60%)
Oct 16, 2013	26.13	26.34	26.08	26.26	522,949	+0.22(+0.84%)
Oct 15, 2013	25.88	26.21	25.83	26.04	505,406	+0.01(+0.04%)
Oct 14, 2013	25.81	26.06	25.69	26.03	472,267	+0.15(+0.58%)
Oct 11, 2013	25.80	25.90	25.58	25.88	569,578	+0.08(+0.31%)
Oct 10, 2013	25.56	25.92	25.53	25.80	603,958	+0.50(+1.98%)
Oct 09, 2013	25.45	25.50	25.24	25.30	409,041	+0.00(+0.00%)
Oct 08, 2013	25.51	25.64	25.30	25.30	425,343	-0.18(-0.69%)
Oct 07, 2013	25.43	25.67	25.32	25.47	473,159	-0.09(-0.33%)
Oct 04, 2013	25.70	25.91	25.48	25.56	392,184	-0.21(-0.81%)
Oct 03, 2013	26.11	26.22	25.52	25.77	516,707	-0.35(-1.33%)
Oct 02, 2013	26.12	26.29	25.96	26.11	418,067	-0.26(-0.97%)

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.