Entertainment Properties Trust (NY: EPR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	31.22	31.41	30.52	30.57	912,313	-0.73(-2.32%)
Aug 28, 2015	31.44	31.50	31.16	31.29	417,382	-0.13(-0.40%)
Aug 27, 2015	30.98	31.85	30.82	31.42	741,288	+0.48(+1.54%)
Aug 26, 2015	30.75	31.03	30.33	30.94	454,865	+0.67(+2.23%)
Aug 25, 2015	31.86	32.04	30.25	30.27	601,281	-1.06(-3.37%)
Aug 24, 2015	32.25	32.42	31.05	31.33	834,678	-1.48(-4.50%)
Aug 21, 2015	32.84	33.14	32.36	32.80	628,492	-0.42(-1.28%)
Aug 20, 2015	33.26	33.52	33.17	33.22	382,160	-0.25(-0.75%)
Aug 19, 2015	33.60	33.71	33.28	33.48	478,717	-0.32(-0.95%)
Aug 18, 2015	33.73	33.83	33.57	33.80	564,417	-0.14(-0.40%)
Aug 17, 2015	33.68	34.03	33.37	33.94	350,262	+0.28(+0.83%)
Aug 14, 2015	33.29	33.68	33.20	33.65	308,745	+0.18(+0.54%)
Aug 13, 2015	33.38	33.79	33.06	33.48	493,099	+0.02(+0.07%)
Aug 12, 2015	33.36	33.49	33.04	33.45	439,580	+0.01(+0.02%)
Aug 11, 2015	33.12	33.66	33.00	33.45	418,567	+0.28(+0.85%)
Aug 10, 2015	33.45	33.59	33.00	33.17	519,183	-0.22(-0.66%)
Aug 07, 2015	33.30	33.54	32.96	33.39	496,224	-0.12(-0.36%)
Aug 06, 2015	33.58	33.58	32.88	33.51	565,624	-0.19(-0.55%)
Aug 05, 2015	34.03	34.29	33.46	33.69	646,473	-0.56(-1.64%)
Aug 04, 2015	34.28	34.51	34.12	34.25	305,210	-0.05(-0.16%)
Aug 03, 2015	34.13	34.33	34.00	34.31	280,888	+0.20(+0.58%)
Jul 31, 2015	33.79	34.19	33.69	34.11	497,984	+0.55(+1.64%)
Jul 30, 2015	33.75	33.86	33.46	33.56	312,299	-0.28(-0.83%)
Jul 29, 2015	33.66	33.95	33.34	33.84	445,874	+0.12(+0.36%)
Jul 28, 2015	33.55	33.83	33.30	33.72	647,364	+0.16(+0.48%)
Jul 27, 2015	33.24	33.67	33.20	33.56	386,112	+0.46(+1.40%)
Jul 24, 2015	32.96	33.31	32.87	33.10	400,656	+0.00(+0.00%)
Jul 23, 2015	33.59	33.67	32.92	33.10	439,782	-0.46(-1.38%)
Jul 22, 2015	33.40	33.75	33.40	33.56	348,086	+0.05(+0.16%)
Jul 21, 2015	33.56	33.74	33.37	33.51	502,522	+0.07(+0.21%)
Jul 20, 2015	33.48	33.50	33.23	33.43	358,987	-0.02(-0.05%)
Jul 17, 2015	33.68	33.75	33.35	33.45	367,437	-0.22(-0.65%)
Jul 16, 2015	33.56	33.84	33.45	33.67	688,262	+0.22(+0.66%)
Jul 15, 2015	32.94	33.55	32.82	33.45	657,497	+0.46(+1.40%)
Jul 14, 2015	33.36	33.49	32.94	32.99	1,287,919	-0.31(-0.93%)
Jul 13, 2015	33.46	33.87	33.17	33.30	620,808	-0.09(-0.28%)
Jul 10, 2015	33.33	33.70	33.05	33.39	917,685	+0.23(+0.70%)
Jul 09, 2015	33.90	33.90	33.10	33.16	1,068,801	-0.56(-1.66%)
Jul 08, 2015	33.54	33.81	33.45	33.72	698,897	+0.05(+0.16%)
Jul 07, 2015	33.23	33.86	32.52	33.67	586,479	+0.52(+1.56%)
Jul 06, 2015	32.90	33.27	32.90	33.15	601,219	+0.10(+0.29%)
Jul 02, 2015	33.46	33.05	33.05	33.05	351,875	-0.12(-0.36%)
Jul 01, 2015	32.67	33.17	32.48	33.17	554,263	+0.64(+1.95%)
Jun 30, 2015	32.83	32.85	32.49	32.54	454,950	-0.14(-0.44%)
Jun 29, 2015	33.20	33.60	32.64	32.68	486,474	-0.52(-1.56%)
Jun 26, 2015	33.24	33.40	32.96	33.20	965,458	+0.01(+0.04%)
Jun 25, 2015	33.51	33.51	33.13	33.18	559,741	-0.29(-0.86%)
Jun 24, 2015	33.48	33.65	33.42	33.47	676,837	-0.01(-0.02%)
Jun 23, 2015	33.63	33.97	33.32	33.48	483,681	-0.20(-0.58%)
Jun 22, 2015	34.09	34.18	33.63	33.67	550,439	-0.37(-1.09%)
Jun 19, 2015	33.93	34.05	33.55	34.05	983,597	+0.07(+0.21%)
Jun 18, 2015	33.56	34.06	33.56	33.97	526,844	+0.51(+1.52%)
Jun 17, 2015	33.19	33.50	33.01	33.47	565,262	+0.38(+1.16%)
Jun 16, 2015	33.08	33.22	32.92	33.08	672,995	+0.04(+0.13%)
Jun 15, 2015	33.21	33.26	32.91	33.04	328,887	-0.24(-0.71%)
Jun 12, 2015	33.44	33.46	33.17	33.28	378,467	-0.22(-0.67%)
Jun 11, 2015	33.35	33.56	33.24	33.50	349,071	+0.27(+0.82%)
Jun 10, 2015	33.11	33.50	32.79	33.23	482,240	+0.18(+0.55%)
Jun 09, 2015	33.33	33.40	32.93	33.05	363,079	-0.30(-0.89%)
Jun 08, 2015	33.29	33.57	33.02	33.34	360,227	+0.07(+0.21%)
Jun 05, 2015	33.34	33.44	32.99	33.27	470,791	-0.35(-1.04%)
Jun 04, 2015	33.67	33.82	33.50	33.62	569,338	-0.19(-0.58%)
Jun 03, 2015	34.24	34.41	33.77	33.82	466,063	-0.45(-1.31%)
Jun 02, 2015	34.20	34.35	34.04	34.26	505,614	-0.11(-0.31%)

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.