Entertainment Properties Trust (NY: EPR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	25.50	25.99	25.49	25.71	929,275	+0.17(+0.66%)
Feb 27, 2013	25.54	26.45	25.50	25.54	802,159	+0.73(+2.93%)
Feb 26, 2013	24.85	24.91	24.59	24.82	434,178	-0.16(-0.63%)
Feb 22, 2013	25.05	25.06	24.89	24.97	384,903	+0.09(+0.38%)
Feb 21, 2013	25.11	25.30	24.77	24.88	430,463	-0.12(-0.48%)
Feb 20, 2013	25.49	25.51	24.98	25.00	383,655	-0.31(-1.23%)
Feb 19, 2013	25.15	25.31	25.03	25.31	664,595	+0.17(+0.69%)
Feb 15, 2013	24.96	25.15	24.74	25.14	951,373	+0.20(+0.78%)
Feb 14, 2013	25.01	25.14	24.90	24.94	270,623	-0.06(-0.25%)
Feb 13, 2013	24.84	25.19	24.84	25.01	583,963	+0.11(+0.42%)
Feb 12, 2013	24.78	24.90	24.64	24.90	370,893	+0.21(+0.83%)
Feb 11, 2013	24.73	24.82	24.67	24.69	228,887	-0.04(-0.17%)
Feb 08, 2013	24.82	24.87	24.66	24.74	301,481	-0.01(-0.04%)
Feb 07, 2013	24.92	24.92	24.67	24.75	354,840	-0.12(-0.49%)
Feb 06, 2013	24.90	25.04	24.72	24.87	441,700	-0.13(-0.53%)
Feb 04, 2013	24.85	25.08	24.84	25.00	509,845	-0.02(-0.08%)
Feb 01, 2013	24.81	25.13	24.77	25.02	913,998	+0.33(+1.32%)
Jan 31, 2013	24.63	24.79	24.51	24.69	631,177	+0.10(+0.41%)
Jan 30, 2013	24.74	24.87	24.43	24.59	573,302	-0.26(-1.06%)
Jan 29, 2013	24.94	24.96	24.76	24.86	544,715	-0.12(-0.49%)
Jan 28, 2013	24.93	25.03	24.75	24.98	403,232	+0.02(+0.06%)
Jan 25, 2013	25.16	25.20	24.81	24.96	480,265	-0.15(-0.59%)
Jan 24, 2013	25.23	25.28	24.92	25.11	494,195	-0.04(-0.17%)
Jan 23, 2013	25.16	25.26	25.00	25.15	581,059	+0.02(+0.08%)
Jan 22, 2013	24.97	25.15	24.85	25.13	763,111	+0.22(+0.89%)
Jan 18, 2013	24.71	24.92	24.52	24.91	768,132	+0.28(+1.13%)
Jan 17, 2013	24.28	24.89	24.24	24.63	1,231,730	+0.36(+1.48%)
Jan 16, 2013	24.27	24.41	24.20	24.27	1,069,020	+0.01(+0.02%)
Jan 15, 2013	24.21	24.37	24.14	24.27	779,844	-0.05(-0.19%)
Jan 14, 2013	24.33	24.59	24.17	24.32	581,822	+0.07(+0.28%)
Jan 11, 2013	24.30	24.32	24.08	24.25	687,410	+0.02(+0.09%)
Jan 10, 2013	24.22	24.43	24.19	24.23	629,423	+0.01(+0.04%)
Jan 09, 2013	24.33	24.38	24.18	24.21	639,636	+0.01(+0.04%)
Jan 08, 2013	24.40	24.40	24.11	24.20	340,177	-0.04(-0.15%)
Jan 07, 2013	24.25	24.49	24.14	24.24	551,415	-0.18(-0.73%)
Jan 04, 2013	24.48	24.50	24.21	24.42	816,370	+0.08(+0.35%)
Jan 03, 2013	24.43	24.75	24.24	24.34	680,782	-0.04(-0.15%)
Jan 02, 2013	24.39	24.47	24.20	24.37	691,122	+0.07(+0.30%)
Dec 31, 2012	23.85	24.37	23.71	24.30	698,556	+0.31(+1.30%)
Dec 28, 2012	24.26	24.37	23.96	23.99	358,164	-0.41(-1.68%)
Dec 27, 2012	24.16	24.45	23.80	24.40	426,377	+0.01(+0.02%)
Dec 26, 2012	24.54	24.64	24.31	24.39	311,451	-0.08(-0.34%)
Dec 24, 2012	24.46	24.59	24.25	24.48	210,283	-0.08(-0.34%)
Dec 21, 2012	24.33	24.59	24.20	24.56	1,922,822	+0.16(+0.67%)
Dec 20, 2012	24.32	24.58	24.26	24.40	338,674	+0.06(+0.26%)
Dec 19, 2012	24.28	24.42	24.17	24.34	563,233	+0.12(+0.50%)
Dec 18, 2012	24.06	24.29	24.03	24.21	286,957	+0.17(+0.70%)
Dec 17, 2012	23.95	24.08	23.88	24.05	506,791	+0.11(+0.44%)
Dec 14, 2012	23.87	24.03	23.53	23.94	619,561	+0.13(+0.55%)
Dec 13, 2012	23.92	23.96	23.68	23.81	305,411	-0.06(-0.24%)
Dec 12, 2012	24.07	24.10	23.80	23.87	427,491	-0.17(-0.72%)
Dec 11, 2012	24.31	24.32	23.92	24.04	755,516	-0.20(-0.83%)
Dec 10, 2012	24.52	24.61	24.18	24.24	403,291	-0.20(-0.80%)
Dec 07, 2012	24.28	24.59	24.10	24.44	391,623	+0.20(+0.83%)
Dec 06, 2012	24.14	24.31	23.98	24.24	197,230	+0.06(+0.26%)
Dec 05, 2012	24.27	24.30	23.98	24.17	241,599	-0.07(-0.30%)

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.