Entertainment Properties Trust (NY: EPR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	27.49	27.70	27.23	27.43	566,540	+0.07(+0.27%)
Mar 27, 2013	27.39	27.42	27.15	27.36	435,934	+0.14(+0.50%)
Mar 26, 2013	26.95	27.23	26.86	27.22	359,311	+0.01(+0.04%)
Mar 25, 2013	27.26	27.53	27.10	27.21	637,580	+0.13(+0.47%)
Mar 22, 2013	27.24	27.37	27.02	27.08	660,791	-0.11(-0.39%)
Mar 21, 2013	27.10	27.49	27.04	27.19	1,131,996	+0.02(+0.08%)
Mar 20, 2013	27.10	27.22	27.02	27.17	895,722	+0.16(+0.59%)
Mar 19, 2013	26.98	27.12	26.90	27.01	645,887	+0.02(+0.06%)
Mar 18, 2013	26.81	27.06	26.81	27.00	567,603	-0.06(-0.21%)
Mar 15, 2013	26.96	27.20	26.34	27.05	1,589,315	+0.56(+2.13%)
Mar 14, 2013	26.34	26.69	26.23	26.49	693,339	+0.27(+1.03%)
Mar 13, 2013	26.04	26.25	25.93	26.22	340,799	+0.13(+0.48%)
Mar 12, 2013	26.13	26.18	25.94	26.09	324,172	+0.03(+0.10%)
Mar 11, 2013	26.12	26.18	25.94	26.07	357,350	-0.06(-0.22%)
Mar 08, 2013	26.35	26.35	26.04	26.13	344,157	-0.02(-0.06%)
Mar 07, 2013	25.98	26.21	25.96	26.14	395,538	+0.25(+0.98%)
Mar 06, 2013	25.90	26.04	25.73	25.89	467,313	+0.11(+0.43%)
Mar 05, 2013	25.73	25.86	25.52	25.78	240,072	+0.22(+0.87%)
Mar 04, 2013	25.59	25.70	25.42	25.56	375,212	-0.07(-0.29%)
Mar 01, 2013	25.63	25.79	25.51	25.63	434,171	-0.08(-0.33%)
Feb 28, 2013	25.50	25.99	25.49	25.71	929,174	+0.17(+0.66%)
Feb 27, 2013	25.55	26.45	25.50	25.55	802,072	+0.73(+2.93%)
Feb 26, 2013	24.85	24.91	24.60	24.82	434,131	-0.16(-0.63%)
Feb 22, 2013	25.06	25.06	24.90	24.98	384,862	+0.09(+0.38%)
Feb 21, 2013	25.11	25.30	24.78	24.88	430,416	-0.12(-0.48%)
Feb 20, 2013	25.49	25.51	24.98	25.00	383,613	-0.31(-1.23%)
Feb 19, 2013	25.16	25.31	25.03	25.31	664,523	+0.17(+0.69%)
Feb 15, 2013	24.97	25.15	24.74	25.14	951,269	+0.20(+0.78%)
Feb 14, 2013	25.01	25.14	24.90	24.94	270,593	-0.06(-0.25%)
Feb 13, 2013	24.84	25.19	24.84	25.01	583,899	+0.11(+0.42%)
Feb 12, 2013	24.79	24.90	24.64	24.90	370,853	+0.21(+0.83%)
Feb 11, 2013	24.73	24.82	24.68	24.70	228,862	-0.04(-0.17%)
Feb 08, 2013	24.82	24.87	24.66	24.74	301,449	-0.01(-0.04%)
Feb 07, 2013	24.92	24.92	24.68	24.75	354,801	-0.12(-0.49%)
Feb 06, 2013	24.90	25.05	24.72	24.87	441,652	-0.13(-0.53%)
Feb 04, 2013	24.86	25.09	24.84	25.00	509,789	-0.02(-0.08%)
Feb 01, 2013	24.81	25.13	24.77	25.02	913,899	+0.33(+1.32%)
Jan 31, 2013	24.63	24.79	24.51	24.70	631,108	+0.10(+0.41%)
Jan 30, 2013	24.74	24.88	24.43	24.60	573,240	-0.26(-1.06%)
Jan 29, 2013	24.94	24.97	24.77	24.86	544,656	-0.12(-0.49%)
Jan 28, 2013	24.93	25.03	24.76	24.98	403,188	+0.02(+0.06%)
Jan 25, 2013	25.17	25.20	24.81	24.97	480,213	-0.15(-0.59%)
Jan 24, 2013	25.23	25.29	24.92	25.11	494,142	-0.04(-0.17%)
Jan 23, 2013	25.17	25.27	25.00	25.16	580,996	+0.02(+0.08%)
Jan 22, 2013	24.98	25.16	24.86	25.13	763,028	+0.22(+0.89%)
Jan 18, 2013	24.71	24.92	24.52	24.91	768,048	+0.28(+1.13%)
Jan 17, 2013	24.29	24.89	24.24	24.63	1,231,597	+0.36(+1.48%)
Jan 16, 2013	24.27	24.41	24.21	24.28	1,068,904	+0.01(+0.02%)
Jan 15, 2013	24.21	24.37	24.14	24.27	779,759	-0.05(-0.20%)
Jan 14, 2013	24.33	24.59	24.17	24.32	581,759	+0.07(+0.28%)
Jan 11, 2013	24.31	24.32	24.09	24.25	687,335	+0.02(+0.09%)
Jan 10, 2013	24.22	24.43	24.19	24.23	629,355	+0.01(+0.04%)
Jan 09, 2013	24.33	24.38	24.19	24.22	639,567	+0.01(+0.04%)
Jan 08, 2013	24.41	24.41	24.11	24.21	340,140	-0.04(-0.15%)
Jan 07, 2013	24.25	24.49	24.14	24.24	551,355	-0.18(-0.73%)
Jan 04, 2013	24.48	24.51	24.21	24.42	816,282	+0.08(+0.35%)
Jan 03, 2013	24.43	24.76	24.24	24.34	680,708	-0.04(-0.15%)

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.