Entertainment Properties Trust (NY: EPR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 26, 2021	40.17	40.76	38.90	39.86	1,179,182	-0.13(-0.33%)
Jan 25, 2021	38.88	43.49	38.26	39.99	2,935,742	+2.70(+7.24%)
Jan 22, 2021	34.67	37.44	34.25	37.29	1,142,100	+1.88(+5.31%)
Jan 21, 2021	36.50	36.60	34.83	35.41	940,006	-1.33(-3.62%)
Jan 20, 2021	37.67	39.32	36.61	36.74	1,270,269	-0.93(-2.47%)
Jan 19, 2021	37.36	37.79	36.73	37.67	981,410	+0.68(+1.84%)
Jan 15, 2021	36.98	37.73	36.39	36.99	1,067,000	-0.43(-1.15%)
Jan 14, 2021	34.05	37.86	34.00	37.42	1,525,723	+3.11(+9.06%)
Jan 13, 2021	33.30	34.40	33.02	34.31	780,125	+0.88(+2.63%)
Jan 12, 2021	33.28	33.52	32.74	33.43	601,100	+0.23(+0.69%)
Jan 11, 2021	32.78	33.83	32.56	33.20	657,176	-0.38(-1.13%)
Jan 08, 2021	32.96	34.18	32.85	33.58	935,700	+0.75(+2.28%)
Jan 07, 2021	32.32	33.05	32.32	32.83	931,834	+0.33(+1.02%)
Jan 06, 2021	31.53	33.01	31.33	32.50	1,017,631	+1.31(+4.20%)
Jan 05, 2021	31.00	31.77	30.99	31.19	487,149	+0.26(+0.84%)
Jan 04, 2021	32.85	33.00	30.85	30.93	1,006,667	-1.57(-4.83%)
Dec 31, 2020		32.50	32.50	32.50	706,552	+0.44(+1.37%)
Dec 30, 2020	31.30	32.17	31.19	32.06	706,552	+0.78(+2.49%)
Dec 29, 2020	31.90	32.23	30.79	31.28	1,022,087	-0.58(-1.82%)
Dec 28, 2020	32.32	32.57	31.69	31.86	709,122	-0.37(-1.15%)
Dec 24, 2020	31.86	32.28	31.28	32.23	246,800	+0.37(+1.16%)
Dec 23, 2020	31.12	32.10	31.12	31.86	622,823	+0.97(+3.14%)
Dec 22, 2020	31.25	31.41	30.45	30.89	640,353	-0.01(-0.03%)
Dec 21, 2020	30.40	31.61	29.79	30.90	979,980	-1.27(-3.95%)
Dec 18, 2020	33.26	33.44	31.59	32.17	1,531,200	-1.17(-3.51%)
Dec 17, 2020	33.69	33.98	32.64	33.34	798,098	-0.30(-0.89%)
Dec 16, 2020	32.91	34.25	32.79	33.64	1,059,798	+1.11(+3.41%)
Dec 15, 2020	31.45	32.55	30.64	32.53	1,091,156	+1.27(+4.06%)
Dec 14, 2020	33.18	33.64	30.94	31.26	1,593,817	-1.54(-4.70%)
Dec 11, 2020	33.76	34.28	32.43	32.80	854,700	-1.04(-3.07%)
Dec 10, 2020	33.90	34.50	33.45	33.84	943,297	-0.84(-2.42%)
Dec 09, 2020	34.69	35.01	33.70	34.68	1,062,198	+0.73(+2.15%)
Dec 08, 2020	31.31	34.17	31.16	33.95	1,246,070	+2.29(+7.23%)
Dec 07, 2020	33.37	33.38	31.39	31.66	1,670,484	-1.83(-5.46%)
Dec 04, 2020	35.62	36.29	33.11	33.49	2,088,700	-1.34(-3.85%)
Dec 03, 2020	37.59	39.22	34.61	34.83	2,426,445	-2.55(-6.82%)
Dec 02, 2020	36.87	37.88	36.29	37.38	671,926	+0.02(+0.05%)
Dec 01, 2020	37.35	37.94	36.79	37.36	729,793	+1.34(+3.72%)
Nov 30, 2020	38.09	38.40	35.92	36.02	1,139,335	-1.98(-5.21%)
Nov 27, 2020	38.50	39.45	37.66	38.00	412,500	-0.50(-1.30%)
Nov 25, 2020	39.37	39.37	37.57	38.50	1,105,300	-1.98(-4.89%)
Nov 24, 2020	38.88	42.07	38.74	40.48	2,300,409	+2.78(+7.37%)
Nov 23, 2020	33.20	37.84	33.15	37.70	2,031,727	+5.24(+16.14%)
Nov 20, 2020	31.84	32.52	31.53	32.46	879,100	+0.62(+1.95%)
Nov 19, 2020	31.64	32.35	31.04	31.84	1,064,674	+0.04(+0.13%)
Nov 18, 2020	31.49	33.06	31.20	31.80	1,172,689	+0.35(+1.11%)
Nov 17, 2020	30.56	32.15	30.27	31.45	967,442	+0.18(+0.58%)
Nov 16, 2020	32.85	33.40	30.76	31.27	1,504,518	+0.91(+3.00%)
Nov 13, 2020	28.20	30.55	28.16	30.36	950,500	+2.46(+8.82%)
Nov 12, 2020	28.19	28.22	27.01	27.90	1,352,846	-0.78(-2.72%)
Nov 11, 2020	32.08	32.08	28.50	28.68	1,800,733	-3.51(-10.90%)
Nov 10, 2020	33.29	33.78	31.84	32.19	1,676,326	-0.90(-2.72%)
Nov 09, 2020	29.73	33.64	29.60	33.09	4,053,849	+9.78(+41.96%)
Nov 06, 2020	24.71	24.71	22.75	23.31	1,045,000	-1.35(-5.47%)
Nov 05, 2020	23.58	24.87	23.55	24.66	1,086,120	+0.86(+3.61%)
Nov 04, 2020	24.75	24.75	23.39	23.80	1,235,078	-1.39(-5.52%)
Nov 03, 2020	24.96	25.47	24.58	25.19	1,002,118	+0.73(+2.98%)

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.