Entertainment Properties Trust (NY: EPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	58.16	59.14	57.80	58.87	736,004	+0.42(+0.72%)
May 30, 2019	58.83	59.16	58.35	58.45	567,486	-0.26(-0.44%)
May 29, 2019	59.44	59.70	58.66	58.71	836,742	-0.73(-1.22%)
May 28, 2019	60.05	60.58	59.44	59.44	817,505	-0.19(-0.31%)
May 24, 2019	59.26	60.03	59.21	59.62	882,712	+0.50(+0.84%)
May 23, 2019	58.18	59.20	58.02	59.13	664,042	+0.74(+1.27%)
May 22, 2019	58.07	58.49	57.77	58.39	458,287	+0.35(+0.61%)
May 21, 2019	57.78	58.27	57.68	58.03	454,944	+0.50(+0.86%)
May 20, 2019	58.42	58.45	57.32	57.54	403,688	-1.04(-1.78%)
May 17, 2019	58.85	58.85	58.36	58.58	413,096	-0.44(-0.75%)
May 16, 2019	58.55	59.37	58.51	59.02	465,867	+0.42(+0.72%)
May 15, 2019	58.46	58.99	58.15	58.60	542,444	-0.02(-0.03%)
May 14, 2019	58.61	59.03	58.36	58.62	509,613	+0.05(+0.09%)
May 13, 2019	57.74	58.70	57.58	58.57	689,288	+0.48(+0.83%)
May 10, 2019	57.64	58.33	57.52	58.09	532,266	+0.35(+0.61%)
May 09, 2019	57.73	58.18	57.11	57.73	450,052	-0.08(-0.14%)
May 08, 2019	57.78	58.45	57.76	57.82	683,235	-0.10(-0.17%)
May 07, 2019	59.37	59.43	57.67	57.91	692,499	-1.53(-2.57%)
May 06, 2019	59.21	59.74	59.11	59.44	522,067	+0.07(+0.13%)
May 03, 2019	59.58	59.93	59.26	59.37	530,267	-0.03(-0.05%)
May 02, 2019	59.68	60.17	59.09	59.40	479,165	-0.16(-0.26%)
May 01, 2019	59.27	60.15	59.15	59.56	667,482	+0.40(+0.67%)
Apr 30, 2019	58.21	59.53	57.94	59.16	767,305	+1.10(+1.89%)
Apr 29, 2019	58.64	58.96	58.06	58.06	408,291	-0.67(-1.14%)
Apr 26, 2019	58.48	58.92	58.24	58.74	576,604	+0.43(+0.74%)
Apr 25, 2019	57.88	58.47	57.65	58.30	579,680	+0.13(+0.22%)
Apr 24, 2019	57.56	58.44	57.56	58.18	370,256	+0.75(+1.31%)
Apr 23, 2019	57.17	57.82	56.75	57.42	539,493	+0.52(+0.92%)
Apr 22, 2019	57.35	57.44	56.49	56.90	647,869	-0.59(-1.03%)
Apr 18, 2019	56.85	57.67	56.59	57.49	705,989	+0.83(+1.46%)
Apr 17, 2019	57.91	57.91	56.66	56.66	1,027,366	-1.05(-1.81%)
Apr 16, 2019	59.29	59.36	57.45	57.71	704,363	-1.56(-2.63%)
Apr 15, 2019	59.18	59.36	58.84	59.27	539,668	+0.08(+0.14%)
Apr 12, 2019	58.77	59.18	58.34	59.18	387,885	+0.28(+0.47%)
Apr 11, 2019	59.13	59.36	58.71	58.91	920,134	-0.19(-0.32%)
Apr 10, 2019	58.33	59.20	58.33	59.09	859,189	+0.78(+1.34%)
Apr 09, 2019	58.59	58.76	58.15	58.31	274,315	-0.29(-0.50%)
Apr 08, 2019	58.82	58.82	58.44	58.60	262,682	-0.22(-0.38%)
Apr 05, 2019	58.47	58.89	58.36	58.83	376,232	+0.35(+0.60%)
Apr 04, 2019	58.66	58.81	58.14	58.47	490,352	-0.07(-0.11%)
Apr 03, 2019	58.55	58.88	58.31	58.54	445,097	-0.01(-0.01%)
Apr 02, 2019	58.18	58.66	57.50	58.55	871,132	+0.44(+0.76%)
Apr 01, 2019	57.49	58.11	57.09	58.11	539,777	+0.69(+1.21%)
Mar 29, 2019	57.89	57.92	57.27	57.41	536,423	-0.43(-0.74%)
Mar 28, 2019	57.25	57.88	57.09	57.84	355,278	+0.54(+0.94%)
Mar 27, 2019	57.37	57.70	56.88	57.30	389,433	-0.15(-0.26%)
Mar 26, 2019	56.86	57.49	56.76	57.45	331,246	+0.69(+1.22%)
Mar 25, 2019	56.40	56.96	56.10	56.76	348,236	+0.27(+0.49%)
Mar 22, 2019	56.79	57.54	56.44	56.48	1,435,298	-0.31(-0.55%)
Mar 21, 2019	55.71	56.89	55.59	56.79	466,038	+1.04(+1.87%)
Mar 20, 2019	55.64	56.36	55.32	55.75	583,862	+0.19(+0.35%)
Mar 19, 2019	55.75	55.76	55.39	55.56	369,295	-0.20(-0.36%)
Mar 18, 2019	56.01	56.36	55.46	55.76	439,227	-0.25(-0.45%)
Mar 15, 2019	56.15	56.23	55.63	56.01	987,911	-0.18(-0.32%)
Mar 14, 2019	56.08	56.27	55.85	56.19	405,831	+0.15(+0.27%)
Mar 13, 2019	56.04	56.58	55.94	56.04	615,123	+0.03(+0.05%)
Mar 12, 2019	55.98	56.22	55.67	56.01	499,833	+0.21(+0.37%)
Mar 11, 2019	55.14	55.81	55.10	55.81	600,184	+0.77(+1.40%)
Mar 08, 2019	54.72	55.10	54.62	55.03	487,495	+0.24(+0.43%)
Mar 07, 2019	55.11	55.11	54.53	54.79	492,444	+0.10(+0.18%)
Mar 06, 2019	55.00	55.15	54.55	54.70	471,913	-0.26(-0.47%)
Mar 05, 2019	54.32	55.09	54.24	54.96	592,328	+0.59(+1.09%)
Mar 04, 2019	54.13	54.37	53.61	54.36	470,330	+0.52(+0.97%)