Entertainment Properties Trust (NY: EPR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		44.94	44.94	44.94	0	+0.01(+0.02%)
Dec 28, 2017	44.52	44.96	44.48	44.94	529,891	+0.38(+0.85%)
Dec 27, 2017	44.35	44.68	44.29	44.56	511,788	+0.25(+0.57%)
Dec 26, 2017	43.82	44.61	43.76	44.31	740,159	+0.48(+1.11%)
Dec 22, 2017	43.28	43.83	43.21	43.82	815,876	+0.72(+1.66%)
Dec 21, 2017	43.56	43.70	43.10	43.10	1,162,712	-0.45(-1.04%)
Dec 20, 2017	44.51	44.57	43.55	43.55	1,144,558	-1.02(-2.30%)
Dec 19, 2017	46.06	46.06	44.54	44.58	960,512	-1.50(-3.26%)
Dec 18, 2017	45.94	46.36	45.88	46.08	615,747	+0.17(+0.37%)
Dec 15, 2017	45.75	46.35	45.59	45.91	2,007,569	-0.10(-0.21%)
Dec 14, 2017	46.08	46.37	45.99	46.01	410,308	-0.21(-0.46%)
Dec 13, 2017	46.10	46.44	46.01	46.22	539,738	+0.12(+0.25%)
Dec 12, 2017	45.84	46.30	45.63	46.10	603,188	+0.20(+0.45%)
Dec 11, 2017	45.75	46.04	45.60	45.90	672,719	+0.15(+0.33%)
Dec 08, 2017	45.65	45.92	45.34	45.75	331,632	+0.18(+0.40%)
Dec 07, 2017	45.23	45.62	45.22	45.56	436,887	+0.16(+0.35%)
Dec 06, 2017	45.76	45.79	45.27	45.41	482,877	-0.34(-0.75%)
Dec 05, 2017	46.43	46.48	45.73	45.75	563,089	-0.73(-1.57%)
Dec 04, 2017	46.44	46.51	46.32	46.48	605,421	+0.11(+0.24%)
Dec 01, 2017	46.29	46.51	46.01	46.37	392,175	+0.05(+0.10%)
Nov 30, 2017	46.22	46.39	46.04	46.32	638,909	+0.13(+0.28%)
Nov 29, 2017	45.90	46.34	45.87	46.19	675,773	+0.21(+0.46%)
Nov 28, 2017	46.11	46.39	45.60	45.98	522,788	-0.09(-0.19%)
Nov 27, 2017	46.55	46.58	46.05	46.07	319,054	-0.43(-0.94%)
Nov 24, 2017	46.52	46.59	46.39	46.50	178,758	+0.18(+0.38%)
Nov 22, 2017	46.17	46.67	46.17	46.33	452,230	+0.18(+0.38%)
Nov 21, 2017	45.95	46.21	45.92	46.15	453,223	+0.21(+0.46%)
Nov 20, 2017	46.16	46.21	45.83	45.94	331,527	-0.05(-0.10%)
Nov 17, 2017	45.89	46.08	45.82	45.99	486,264	+0.03(+0.07%)
Nov 16, 2017	45.95	46.33	45.94	45.95	502,311	-0.01(-0.03%)
Nov 15, 2017	46.97	46.97	45.97	45.97	600,703	-0.87(-1.86%)
Nov 14, 2017	46.79	47.09	46.74	46.84	480,067	-0.14(-0.29%)
Nov 13, 2017	46.54	47.06	46.39	46.97	613,087	+0.38(+0.82%)
Nov 10, 2017	46.05	46.72	46.05	46.59	636,407	+0.27(+0.57%)
Nov 09, 2017	47.11	47.51	45.99	46.33	1,379,815	-1.88(-3.90%)
Nov 08, 2017	47.72	48.25	47.57	48.21	488,245	+0.39(+0.82%)
Nov 07, 2017	47.26	47.87	46.92	47.81	1,060,497	+0.48(+1.00%)
Nov 06, 2017	47.31	47.66	47.08	47.34	770,681	+0.11(+0.23%)
Nov 03, 2017	47.09	47.56	46.96	47.23	284,222	-0.14(-0.30%)
Nov 02, 2017	47.07	47.47	46.79	47.37	672,778	+0.45(+0.96%)
Nov 01, 2017	47.01	47.38	46.79	46.92	623,490	-0.09(-0.19%)
Oct 31, 2017	46.84	47.02	46.55	47.01	375,751	+0.19(+0.41%)
Oct 30, 2017	46.79	47.09	46.74	46.82	417,636	+0.12(+0.25%)
Oct 27, 2017	46.51	46.88	46.32	46.71	507,382	+0.11(+0.25%)
Oct 26, 2017	47.29	47.40	46.47	46.59	398,165	-0.34(-0.73%)
Oct 25, 2017	47.02	47.34	46.69	46.94	693,979	-0.28(-0.59%)
Oct 24, 2017	47.55	47.70	47.00	47.21	729,638	-0.34(-0.73%)
Oct 23, 2017	47.88	47.88	47.44	47.56	421,420	-0.07(-0.16%)
Oct 20, 2017	47.90	47.90	47.28	47.63	487,300	-0.17(-0.35%)
Oct 19, 2017	47.92	48.07	47.60	47.80	327,315	-0.16(-0.32%)
Oct 18, 2017	48.13	48.30	47.81	47.96	370,884	-0.31(-0.64%)
Oct 17, 2017	47.88	48.28	47.82	48.27	478,582	+0.22(+0.46%)
Oct 16, 2017	47.92	48.16	47.63	48.04	409,082	+0.15(+0.31%)
Oct 13, 2017	47.87	48.11	47.62	47.90	431,315	+0.20(+0.43%)
Oct 12, 2017	47.65	47.77	47.49	47.69	329,749	+0.00(+0.00%)
Oct 11, 2017	47.32	47.75	47.24	47.69	427,501	+0.47(+1.00%)
Oct 10, 2017	47.33	47.57	47.05	47.22	371,353	+0.05(+0.10%)
Oct 09, 2017	47.52	47.77	47.16	47.17	437,776	-0.34(-0.71%)
Oct 06, 2017	47.46	47.61	47.13	47.51	388,659	-0.20(-0.41%)
Oct 05, 2017	47.90	48.15	47.68	47.71	357,694	-0.09(-0.18%)
Oct 04, 2017	47.49	47.84	47.26	47.79	470,433	+0.36(+0.76%)
Oct 03, 2017	47.12	47.47	47.05	47.44	455,677	+0.27(+0.57%)

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.