Entertainment Properties Trust (NY: EPR )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.27	26.78	25.50	25.67	1,670,230	-1.15(-4.30%)
May 28, 2020	27.81	27.90	26.52	26.82	1,326,361	-0.65(-2.37%)
May 27, 2020	27.46	28.03	25.93	27.47	1,938,803	+1.23(+4.68%)
May 26, 2020	26.15	26.74	25.72	26.25	1,611,337	+1.74(+7.10%)
May 22, 2020	23.78	24.80	23.50	24.51	1,841,558	+0.70(+2.94%)
May 21, 2020	22.74	24.03	22.74	23.81	1,913,570	+1.05(+4.61%)
May 20, 2020	23.51	24.14	22.64	22.76	2,758,790	-0.34(-1.48%)
May 19, 2020	22.89	24.07	22.33	23.10	2,061,169	-0.10(-0.42%)
May 18, 2020	21.85	23.49	21.85	23.20	2,895,136	+2.84(+13.94%)
May 15, 2020	19.72	20.52	19.60	20.36	3,369,487	+0.15(+0.76%)
May 14, 2020	18.43	20.55	18.30	20.20	3,301,950	+0.81(+4.19%)
May 13, 2020	20.21	20.65	19.39	19.39	4,529,054	-1.00(-4.90%)
May 12, 2020	21.73	21.86	20.38	20.39	2,131,886	-1.25(-5.79%)
May 11, 2020	22.65	22.75	21.60	21.64	2,324,787	-0.62(-2.78%)
May 08, 2020	21.34	22.44	21.18	22.26	2,013,255	+1.43(+6.87%)
May 07, 2020	20.82	21.70	19.59	20.83	4,427,532	-0.74(-3.43%)
May 06, 2020	22.02	22.59	21.41	21.57	1,420,494	-0.36(-1.63%)
May 05, 2020	23.27	23.65	21.87	21.93	1,848,376	-0.35(-1.57%)
May 04, 2020	21.64	22.33	21.06	22.28	2,376,460	-0.12(-0.54%)
May 01, 2020	22.77	23.25	22.08	22.40	2,763,629	-1.52(-6.36%)
Apr 30, 2020	24.07	25.05	23.20	23.92	4,028,301	-1.41(-5.58%)
Apr 29, 2020	24.35	26.07	24.23	25.34	2,919,669	+2.71(+11.98%)
Apr 28, 2020	22.46	23.07	21.09	22.63	2,880,622	+1.77(+8.50%)
Apr 27, 2020	19.91	21.71	19.49	20.85	3,086,740	+1.83(+9.61%)
Apr 24, 2020	19.05	19.37	18.49	19.02	1,736,827	+0.11(+0.59%)
Apr 23, 2020	18.55	19.10	18.31	18.91	1,981,343	+0.46(+2.48%)
Apr 22, 2020	19.14	19.34	17.49	18.45	3,306,288	-0.27(-1.46%)
Apr 21, 2020	18.16	19.17	17.80	18.73	1,893,252	-0.38(-2.01%)
Apr 20, 2020	18.85	20.18	18.53	19.11	1,967,098	-0.60(-3.05%)
Apr 17, 2020	20.05	21.07	19.45	19.71	3,308,700	+1.36(+7.43%)
Apr 16, 2020	18.45	18.80	17.96	18.35	2,016,184	+0.41(+2.28%)
Apr 15, 2020	17.92	18.70	17.28	17.94	2,369,246	-1.27(-6.60%)
Apr 14, 2020	18.94	20.37	18.62	19.21	3,305,902	+1.29(+7.21%)
Apr 13, 2020	19.61	19.61	17.56	17.92	2,723,577	-2.60(-12.67%)
Apr 09, 2020	19.51	22.20	19.14	20.52	3,264,188	+2.29(+12.59%)
Apr 08, 2020	17.77	18.45	17.26	18.22	2,648,999	+0.89(+5.14%)
Apr 07, 2020	18.46	19.65	17.04	17.33	2,784,518	+0.50(+2.95%)
Apr 06, 2020	17.47	18.63	16.47	16.83	2,508,796	+0.95(+6.01%)
Apr 03, 2020	16.35	16.49	15.36	15.88	3,317,926	-0.20(-1.25%)
Apr 02, 2020	16.20	17.09	15.98	16.08	2,241,564	-0.02(-0.10%)
Apr 01, 2020	17.75	18.05	15.94	16.10	3,273,153	-3.33(-17.13%)
Mar 31, 2020	20.85	21.01	18.73	19.43	2,970,563	-0.91(-4.50%)
Mar 30, 2020	19.55	20.75	18.13	20.34	2,520,530	+1.11(+5.77%)
Mar 27, 2020	19.74	20.23	18.35	19.23	3,883,114	-1.40(-6.77%)
Mar 26, 2020	21.47	24.24	20.14	20.63	4,046,260	-0.49(-2.32%)
Mar 25, 2020	18.57	23.53	18.57	21.12	5,097,619	+4.24(+25.12%)
Mar 24, 2020	14.60	17.18	14.55	16.88	3,153,844	+3.42(+25.40%)
Mar 23, 2020	14.14	14.14	11.98	13.46	3,254,070	-0.79(-5.54%)
Mar 20, 2020	17.12	17.57	13.68	14.25	4,738,907	-0.11(-0.77%)
Mar 19, 2020	11.30	15.30	10.26	14.36	4,913,853	+3.37(+30.67%)
Mar 18, 2020	14.42	14.68	9.914	10.99	6,576,956	-4.71(-29.98%)
Mar 17, 2020	19.61	19.61	15.00	15.69	5,647,532	-3.20(-16.92%)
Mar 16, 2020	22.66	23.79	18.87	18.89	4,017,499	-7.28(-27.81%)
Mar 13, 2020	26.86	27.37	20.89	26.17	4,406,521	+3.84(+17.18%)
Mar 12, 2020	31.05	31.05	21.32	22.33	6,473,804	-12.58(-36.04%)
Mar 11, 2020	37.88	37.93	34.64	34.92	1,798,511	-3.91(-10.06%)
Mar 10, 2020	39.86	39.91	36.57	38.82	1,438,039	+0.22(+0.57%)
Mar 09, 2020	41.26	41.29	38.51	38.60	1,741,578	-5.02(-11.51%)
Mar 06, 2020	41.94	43.66	40.90	43.62	2,020,283	+0.21(+0.47%)
Mar 05, 2020	45.98	46.17	43.40	43.42	2,665,007	-3.32(-7.09%)
Mar 04, 2020	47.76	48.23	45.71	46.74	1,645,490	-0.37(-0.79%)
Mar 03, 2020	48.19	48.78	46.61	47.11	1,457,953	-0.91(-1.89%)

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.