Entertainment Properties Trust (NY: EPR )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	30.01	30.25	29.91	29.97	635,003	-0.01(-0.02%)
May 29, 2014	29.93	29.98	29.74	29.97	423,731	+0.16(+0.54%)
May 28, 2014	29.82	29.93	29.48	29.81	539,208	-0.08(-0.27%)
May 27, 2014	29.76	29.95	29.71	29.89	453,315	+0.31(+1.05%)
May 23, 2014	29.37	29.58	29.58	29.58	518,917	+0.18(+0.62%)
May 22, 2014	29.42	29.57	29.20	29.40	272,334	-0.03(-0.11%)
May 21, 2014	29.82	29.82	29.32	29.44	829,707	-0.24(-0.82%)
May 20, 2014	29.81	30.02	29.55	29.68	723,418	-0.12(-0.39%)
May 19, 2014	29.87	29.98	29.52	29.79	626,394	-0.06(-0.19%)
May 16, 2014	29.53	29.98	29.47	29.85	825,467	+0.24(+0.82%)
May 15, 2014	29.56	29.66	29.32	29.61	923,429	-0.05(-0.17%)
May 14, 2014	29.83	29.98	29.62	29.66	670,228	-0.13(-0.43%)
May 13, 2014	29.94	30.15	29.66	29.78	834,446	-0.21(-0.70%)
May 12, 2014	30.06	30.18	29.91	29.99	557,377	+0.08(+0.26%)
May 09, 2014	29.78	30.09	29.68	29.92	494,802	+0.07(+0.22%)
May 08, 2014	29.66	30.19	29.56	29.85	866,700	+0.15(+0.52%)
May 07, 2014	29.33	29.72	29.25	29.70	479,836	+0.55(+1.88%)
May 06, 2014	29.39	29.43	29.03	29.15	482,821	-0.26(-0.88%)
May 05, 2014	29.45	29.62	29.34	29.41	380,667	-0.18(-0.60%)
May 02, 2014	29.38	29.63	29.14	29.58	618,023	+0.20(+0.68%)
May 01, 2014	29.62	29.84	29.16	29.39	752,278	-0.25(-0.86%)
Apr 30, 2014	29.76	29.85	29.15	29.64	748,811	-0.41(-1.38%)
Apr 29, 2014	30.00	30.14	29.66	30.05	493,926	+0.11(+0.37%)
Apr 28, 2014	29.81	29.98	29.63	29.94	365,517	+0.25(+0.83%)
Apr 25, 2014	29.83	30.00	29.55	29.70	506,406	-0.15(-0.52%)
Apr 24, 2014	29.93	30.04	29.71	29.85	436,083	+0.02(+0.07%)
Apr 23, 2014	29.69	29.93	29.53	29.83	923,108	+0.02(+0.07%)
Apr 22, 2014	29.71	29.84	29.51	29.81	445,198	+0.10(+0.33%)
Apr 21, 2014	29.70	29.92	29.57	29.71	248,711	-0.05(-0.17%)
Apr 17, 2014	29.53	29.76	29.76	29.76	620,586	+0.12(+0.39%)
Apr 16, 2014	29.62	29.75	29.41	29.64	314,420	+0.13(+0.43%)
Apr 15, 2014	29.47	29.62	29.20	29.52	343,959	+0.06(+0.21%)
Apr 14, 2014	29.65	29.65	29.19	29.46	403,457	+0.03(+0.09%)
Apr 11, 2014	29.16	29.53	29.16	29.43	595,588	+0.08(+0.28%)
Apr 10, 2014	29.56	29.83	29.21	29.35	477,077	-0.08(-0.28%)
Apr 09, 2014	29.57	29.62	29.08	29.43	516,697	-0.15(-0.52%)
Apr 08, 2014	29.62	29.77	29.54	29.58	409,950	+0.02(+0.06%)
Apr 07, 2014	29.46	29.83	29.46	29.57	385,116	+0.05(+0.19%)
Apr 04, 2014	29.62	29.80	29.35	29.51	444,473	+0.05(+0.17%)
Apr 03, 2014	29.69	29.69	29.21	29.46	358,150	+0.05(+0.19%)
Apr 02, 2014	29.54	29.59	29.25	29.41	446,038	-0.14(-0.48%)
Apr 01, 2014	29.36	29.55	29.11	29.55	664,043	+0.19(+0.64%)
Mar 31, 2014	29.19	29.54	28.88	29.36	487,779	+0.34(+1.17%)
Mar 28, 2014	28.98	29.23	28.92	29.02	470,873	+0.10(+0.34%)
Mar 27, 2014	28.99	29.10	28.72	28.92	681,166	-0.13(-0.44%)
Mar 26, 2014	29.52	29.53	29.05	29.05	567,314	-0.36(-1.23%)
Mar 25, 2014	29.29	29.56	29.14	29.41	335,813	+0.24(+0.83%)
Mar 24, 2014	29.37	29.42	28.92	29.17	383,345	-0.04(-0.13%)
Mar 21, 2014	29.08	29.57	28.96	29.21	1,056,572	+0.25(+0.85%)
Mar 20, 2014	29.06	29.13	28.76	28.96	626,422	-0.09(-0.30%)
Mar 19, 2014	29.78	29.95	28.94	29.05	995,924	-0.73(-2.44%)
Mar 18, 2014	29.43	29.78	29.28	29.78	661,187	+0.32(+1.08%)
Mar 17, 2014	29.59	29.77	29.41	29.46	310,044	-0.06(-0.20%)
Mar 14, 2014	29.27	29.65	29.27	29.52	372,470	+0.17(+0.58%)
Mar 13, 2014	29.31	29.40	28.99	29.35	450,620	+0.13(+0.45%)
Mar 12, 2014	28.93	29.24	28.93	29.22	328,835	+0.22(+0.77%)
Mar 11, 2014	29.07	29.19	28.90	29.00	457,371	-0.11(-0.39%)
Mar 10, 2014	29.15	29.37	28.95	29.11	512,238	+0.07(+0.23%)
Mar 07, 2014	29.42	29.57	28.89	29.05	670,295	-0.27(-0.93%)
Mar 06, 2014	29.36	29.49	29.13	29.32	672,355	-0.04(-0.13%)
Mar 05, 2014	29.42	29.48	29.13	29.36	728,133	+0.01(+0.02%)
Mar 04, 2014	29.36	29.57	29.20	29.35	1,041,106	+0.22(+0.75%)

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.