Entertainment Properties Trust (NY: EPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	58.22	59.54	57.94	59.17	767,222	+1.10(+1.89%)
Apr 29, 2019	58.65	58.97	58.06	58.07	408,246	-0.67(-1.14%)
Apr 26, 2019	58.49	58.92	58.24	58.74	576,542	+0.43(+0.74%)
Apr 25, 2019	57.89	58.48	57.65	58.31	579,617	+0.13(+0.22%)
Apr 24, 2019	57.57	58.45	57.57	58.18	370,216	+0.75(+1.31%)
Apr 23, 2019	57.17	57.82	56.76	57.43	539,434	+0.52(+0.92%)
Apr 22, 2019	57.36	57.45	56.50	56.91	647,799	-0.59(-1.03%)
Apr 18, 2019	56.85	57.67	56.60	57.50	705,913	+0.83(+1.46%)
Apr 17, 2019	57.91	57.91	56.67	56.67	1,027,255	-1.05(-1.81%)
Apr 16, 2019	59.29	59.36	57.46	57.71	704,287	-1.56(-2.63%)
Apr 15, 2019	59.19	59.37	58.85	59.27	539,610	+0.08(+0.14%)
Apr 12, 2019	58.78	59.19	58.35	59.19	387,843	+0.28(+0.47%)
Apr 11, 2019	59.14	59.36	58.72	58.91	920,034	-0.19(-0.32%)
Apr 10, 2019	58.33	59.21	58.33	59.10	859,096	+0.78(+1.34%)
Apr 09, 2019	58.59	58.76	58.15	58.32	274,285	-0.29(-0.50%)
Apr 08, 2019	58.82	58.83	58.45	58.61	262,654	-0.22(-0.38%)
Apr 05, 2019	58.48	58.90	58.37	58.83	376,192	+0.35(+0.60%)
Apr 04, 2019	58.67	58.82	58.14	58.48	490,299	-0.07(-0.11%)
Apr 03, 2019	58.56	58.88	58.32	58.55	445,049	-0.01(-0.01%)
Apr 02, 2019	58.19	58.67	57.51	58.56	871,038	+0.44(+0.76%)
Apr 01, 2019	57.50	58.12	57.09	58.12	539,718	+0.69(+1.21%)
Mar 29, 2019	57.90	57.93	57.27	57.42	536,365	-0.43(-0.74%)
Mar 28, 2019	57.26	57.88	57.10	57.85	355,239	+0.54(+0.94%)
Mar 27, 2019	57.38	57.71	56.88	57.30	389,391	-0.15(-0.26%)
Mar 26, 2019	56.87	57.50	56.77	57.45	331,210	+0.69(+1.22%)
Mar 25, 2019	56.41	56.97	56.10	56.76	348,198	+0.27(+0.49%)
Mar 22, 2019	56.79	57.55	56.45	56.49	1,435,143	-0.31(-0.55%)
Mar 21, 2019	55.71	56.90	55.60	56.80	465,988	+1.04(+1.87%)
Mar 20, 2019	55.65	56.37	55.33	55.76	583,799	+0.19(+0.35%)
Mar 19, 2019	55.75	55.77	55.40	55.57	369,255	-0.20(-0.36%)
Mar 18, 2019	56.02	56.36	55.46	55.77	439,180	-0.25(-0.45%)
Mar 15, 2019	56.16	56.23	55.64	56.02	987,804	-0.18(-0.32%)
Mar 14, 2019	56.09	56.27	55.86	56.20	405,787	+0.15(+0.27%)
Mar 13, 2019	56.05	56.59	55.95	56.05	615,056	+0.03(+0.05%)
Mar 12, 2019	55.98	56.22	55.68	56.02	499,779	+0.21(+0.37%)
Mar 11, 2019	55.15	55.82	55.11	55.81	600,119	+0.77(+1.40%)
Mar 08, 2019	54.73	55.11	54.62	55.04	487,442	+0.24(+0.43%)
Mar 07, 2019	55.11	55.11	54.54	54.80	492,391	+0.10(+0.18%)
Mar 06, 2019	55.01	55.16	54.56	54.70	471,862	-0.26(-0.47%)
Mar 05, 2019	54.33	55.10	54.24	54.96	592,264	+0.59(+1.09%)
Mar 04, 2019	54.14	54.38	53.61	54.37	470,279	+0.52(+0.97%)
Mar 01, 2019	54.63	54.67	53.65	53.85	691,867	-0.75(-1.37%)
Feb 28, 2019	54.30	55.23	53.95	54.60	774,716	+0.19(+0.36%)
Feb 27, 2019	54.38	54.56	53.72	54.41	597,202	-0.22(-0.40%)
Feb 26, 2019	55.00	55.25	54.15	54.63	910,505	-0.30(-0.54%)
Feb 25, 2019	55.36	55.36	54.65	54.92	640,984	-0.28(-0.51%)
Feb 22, 2019	55.05	55.30	54.57	55.20	328,828	+0.43(+0.78%)
Feb 21, 2019	54.57	54.81	53.98	54.77	521,725	+0.18(+0.34%)
Feb 20, 2019	55.48	55.51	54.19	54.59	519,301	-0.93(-1.68%)
Feb 19, 2019	55.64	56.02	55.50	55.52	515,449	-0.30(-0.54%)
Feb 15, 2019	55.34	55.84	54.97	55.82	622,623	+0.61(+1.11%)
Feb 14, 2019	55.03	55.42	54.66	55.21	685,397	+0.24(+0.44%)
Feb 13, 2019	54.42	55.04	54.15	54.97	594,729	+0.39(+0.72%)
Feb 12, 2019	54.86	54.97	54.40	54.57	1,016,165	-0.27(-0.50%)
Feb 11, 2019	54.57	54.95	54.26	54.85	384,216	+0.21(+0.39%)
Feb 08, 2019	54.34	54.89	54.15	54.63	327,746	+0.01(+0.03%)
Feb 07, 2019	53.52	54.92	53.44	54.62	632,058	+0.72(+1.33%)
Feb 06, 2019	54.26	54.26	53.68	53.90	442,578	-0.43(-0.79%)
Feb 05, 2019	54.20	54.37	53.84	54.33	503,840	+0.10(+0.19%)
Feb 04, 2019	53.58	54.23	53.24	54.23	390,805	+0.55(+1.02%)