Entertainment Properties Trust (NY: EPR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		38.76	38.76	38.76	0	-0.27(-0.68%)
Mar 28, 2018	38.07	39.08	38.07	39.03	613,733	+1.19(+3.14%)
Mar 27, 2018	37.32	38.36	37.01	37.84	771,069	+0.52(+1.40%)
Mar 26, 2018	37.68	37.68	37.02	37.32	1,167,257	-0.36(-0.96%)
Mar 23, 2018	38.47	38.59	37.59	37.68	710,215	-0.91(-2.36%)
Mar 22, 2018	38.66	39.24	38.57	38.59	844,394	-0.28(-0.73%)
Mar 21, 2018	38.96	39.16	38.64	38.87	1,269,244	-0.27(-0.69%)
Mar 20, 2018	39.08	39.41	39.02	39.14	477,297	-0.01(-0.04%)
Mar 19, 2018		39.31	38.97	39.16	573,884	-0.31(-0.77%)
Mar 16, 2018	39.18	39.57	38.89	39.46	913,780	+0.35(+0.91%)
Mar 15, 2018	39.05	39.14	38.74	39.11	901,857	-0.01(-0.04%)
Mar 14, 2018	39.21	39.27	38.94	39.12	510,227	-0.01(-0.02%)
Mar 13, 2018	39.37	39.74	39.07	39.13	788,041	-0.19(-0.49%)
Mar 12, 2018	39.06	39.50	38.94	39.32	675,270	+0.29(+0.75%)
Mar 09, 2018	38.82	39.03	38.30	39.03	752,643	+0.22(+0.55%)
Mar 08, 2018	38.93	39.05	38.64	38.82	735,746	-0.19(-0.50%)
Mar 07, 2018			38.58	39.01	748,687	+0.11(+0.29%)
Mar 06, 2018	38.56	39.09	38.24	38.90	823,163	+0.35(+0.92%)
Mar 05, 2018	37.32	38.68	37.32	38.55	1,542,376	+0.86(+2.29%)
Mar 02, 2018	36.61	38.07	36.35	37.68	1,533,100	+0.72(+1.96%)
Mar 01, 2018	37.70	38.14	36.05	36.96	4,678,975	-3.09(-7.72%)
Feb 28, 2018	40.26	40.62	39.97	40.05	866,869	-0.06(-0.14%)
Feb 27, 2018	40.83	41.24	39.93	40.11	992,327	-0.65(-1.59%)
Feb 26, 2018	40.28	40.81	40.28	40.76	1,053,573	+0.64(+1.58%)
Feb 23, 2018	39.48	40.13	39.44	40.12	710,035	+0.79(+2.00%)
Feb 22, 2018				39.33	477,963	+0.46(+1.17%)
Feb 21, 2018	39.19	39.58	38.84	38.88	838,754	-0.27(-0.69%)
Feb 20, 2018	39.58	39.86	39.04	39.15	659,189	-0.60(-1.51%)
Feb 16, 2018		39.75	39.75	39.75	0	+0.30(+0.75%)
Feb 15, 2018	39.01	39.64	38.88	39.45	735,071	+0.57(+1.46%)
Feb 14, 2018	38.96	39.08	38.65	38.88	1,020,562	-0.41(-1.04%)
Feb 13, 2018	39.08	39.48	38.59	39.29	658,506	+0.21(+0.55%)
Feb 12, 2018	39.21	39.29	38.03	39.08	958,723	+0.09(+0.23%)
Feb 09, 2018	38.14	39.24	38.03	38.99	860,896	+1.02(+2.69%)
Feb 08, 2018	38.75	39.28	37.96	37.96	773,221	-0.79(-2.05%)
Feb 07, 2018	39.24	39.39	38.73	38.76	927,615	-0.57(-1.44%)
Feb 06, 2018	38.58	39.52	38.33	39.33	1,198,743	-0.28(-0.71%)
Feb 05, 2018	39.98	40.34	39.17	39.61	1,015,508	-0.65(-1.61%)
Feb 02, 2018	39.95	40.28	39.75	40.26	929,955	-0.16(-0.39%)
Feb 01, 2018	40.71	41.07	40.38	40.42	1,395,597	-0.38(-0.93%)
Jan 31, 2018	40.27	40.92	40.16	40.80	1,517,259	+0.68(+1.70%)
Jan 30, 2018	40.51	40.69	40.02	40.11	740,064	-0.52(-1.27%)
Jan 29, 2018	41.45	41.64	40.52	40.63	1,056,034	-1.13(-2.70%)
Jan 26, 2018	42.57	42.59	41.70	41.76	699,577	-0.78(-1.84%)
Jan 25, 2018	42.22	42.55	41.96	42.54	753,987	+0.25(+0.58%)
Jan 24, 2018	42.38	42.50	41.96	42.29	624,714	-0.16(-0.39%)
Jan 23, 2018	42.03	42.50	41.86	42.46	878,066	+0.63(+1.51%)
Jan 22, 2018	41.41	41.84	41.41	41.83	712,049	+0.28(+0.68%)
Jan 19, 2018	41.26	41.56	41.06	41.54	850,869	+0.66(+1.61%)
Jan 18, 2018	41.63	41.67	40.72	40.89	966,990	-0.85(-2.04%)
Jan 17, 2018	41.54	41.83	41.38	41.74	770,221	+0.27(+0.66%)
Jan 16, 2018	41.04	41.57	41.03	41.46	856,318	+0.53(+1.29%)
Jan 12, 2018		40.93	40.93	40.93	0	-0.47(-1.13%)
Jan 11, 2018	41.37	41.49	40.87	41.40	916,195	+0.22(+0.53%)
Jan 10, 2018	41.98	41.98	41.09	41.18	1,142,324	-0.93(-2.20%)
Jan 09, 2018	42.97	43.07	42.10	42.11	722,733	-0.85(-1.98%)
Jan 08, 2018	43.16	43.20	42.86	42.96	735,074	-0.01(-0.03%)
Jan 05, 2018	43.03	43.12	42.68	42.97	777,233	-0.05(-0.13%)
Jan 04, 2018	43.84	43.84	42.97	43.03	952,621	-0.81(-1.85%)
Jan 03, 2018	44.28	44.49	43.65	43.84	648,121	-0.44(-0.99%)

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.