BRT REALTY TRUST $7.10

down -0.02


20/5/2013 04:20 PM  |  NYSE : BRT  |  Industries : Finance and Insurance / Other Investment Pools and Funds
Type:

BRT historical data

Date Open High Low Close Volume
5/20/2013 7.11 7.13 7.06 7.10 52
5/17/2013 7.16 7.16 7.12 7.12 40
5/16/2013 7.26 7.34 7.15 7.15 55
5/15/2013 7.30 7.39 7.30 7.33 95
5/14/2013 7.38 7.46 7.30 7.39 485
5/13/2013 7.58 7.58 7.37 7.37 216
5/10/2013 7.60 7.60 7.60 7.60 0
5/9/2013 7.73 7.73 7.47 7.60 190
5/8/2013 7.13 7.15 7.01 7.15 62
5/7/2013 7.11 7.34 7.05 7.21 41
5/6/2013 7.10 7.10 6.97 7.02 95
5/3/2013 7.03 7.20 7.02 7.15 22
5/2/2013 7.12 7.20 7.02 7.02 37
5/1/2013 7.25 7.25 7.03 7.20 32
4/30/2013 7.18 7.30 7.15 7.20 49
4/29/2013 7.33 7.33 7.17 7.22 41
4/26/2013 7.25 7.25 7.17 7.17 7
4/25/2013 7.37 7.37 7.15 7.33 38
4/24/2013 7.42 7.51 7.26 7.45 40
4/23/2013 7.40 7.55 7.20 7.50 133
4/22/2013 7.33 7.39 7.23 7.39 7
4/19/2013 7.12 7.33 7.03 7.33 40
4/18/2013 7.05 7.05 7.02 7.03 10
4/17/2013 7.18 7.21 7.02 7.05 40
4/16/2013 7.34 7.34 7.02 7.09 65
4/15/2013 7.24 7.34 7.11 7.34 36
4/12/2013 7.22 7.22 7.13 7.21 30
4/11/2013 7.31 7.31 7.11 7.30 58
4/10/2013 7.32 7.32 7.13 7.22 9
4/9/2013 7.12 7.32 7.02 7.25 33
4/8/2013 7.18 7.18 7.05 7.10 18
4/5/2013 7.03 7.12 7.02 7.11 23
4/4/2013 7.02 7.04 7.02 7.04 5
4/3/2013 7.14 7.14 7.03 7.04 34
4/2/2013 7.29 7.39 7.15 7.15 52
4/1/2013 7.06 7.25 7.06 7.25 68
3/28/2013 7.08 7.17 7.02 7.02 59
3/27/2013 7.04 7.22 7.04 7.16 13
3/26/2013 7.15 7.22 7.03 7.10 38
3/25/2013 7.10 7.15 7.01 7.10 27
3/22/2013 7.03 7.15 7.02 7.15 37
3/21/2013 7.08 7.08 6.90 7.02 84
3/20/2013 7.17 7.25 7.07 7.08 38
3/19/2013 7.01 7.15 7.01 7.10 42
3/18/2013 7.00 7.00 6.98 6.99 15
3/15/2013 7.14 7.20 6.99 7.01 59
3/14/2013 7.10 7.20 6.91 7.14 66
3/13/2013 7.20 7.20 6.97 6.97 30
3/12/2013 7.12 7.20 7.12 7.14 40
3/11/2013 7.18 7.18 7.00 7.04 37
3/8/2013 7.03 7.20 6.95 7.16 58
3/7/2013 7.05 7.15 7.05 7.15 37
3/6/2013 7.35 7.35 6.97 7.06 39
3/5/2013 6.83 7.45 6.83 7.34 109
3/4/2013 7.34 7.35 6.91 6.91 114
3/1/2013 7.35 7.35 7.25 7.30 52
2/28/2013 7.56 7.56 7.24 7.29 35
2/27/2013 7.74 7.74 7.50 7.59 58
2/26/2013 7.63 7.72 7.01 7.70 200
2/25/2013 7.52 7.60 7.45 7.60 41
2/22/2013 7.43 7.77 7.43 7.60 107
2/21/2013 7.35 7.39 7.21 7.36 47
2/20/2013 7.33 7.40 7.28 7.28 34
2/19/2013 7.32 7.40 7.10 7.30 80
2/15/2013 7.27 7.32 7.21 7.32 148
2/14/2013 7.00 7.24 6.99 7.15 160
2/13/2013 6.65 7.02 6.65 7.00 98
2/12/2013 6.63 6.63 6.63 6.63 1
2/11/2013 6.64 6.64 6.50 6.53 105
2/8/2013 6.61 6.71 6.50 6.50 126
2/7/2013 6.90 6.90 6.56 6.60 57
2/6/2013 7.27 7.37 6.88 6.88 96
2/5/2013 6.92 7.44 6.90 7.43 67
2/4/2013 6.77 6.95 6.77 6.92 34
2/1/2013 6.43 6.69 6.40 6.68 36
1/31/2013 6.49 6.53 6.40 6.52 38
1/30/2013 6.59 6.59 6.44 6.44 9
1/29/2013 6.59 6.66 6.53 6.59 11
1/28/2013 6.40 6.55 6.39 6.55 46
1/25/2013 6.39 6.47 6.39 6.40 124
1/24/2013 6.35 6.39 6.35 6.38 45
1/23/2013 6.31 6.38 6.31 6.36 100
1/22/2013 6.38 6.38 6.35 6.38 14
1/18/2013 6.31 6.39 6.31 6.35 58
1/17/2013 6.32 6.36 6.32 6.36 76
1/16/2013 6.32 6.43 6.30 6.39 9
1/15/2013 6.42 6.42 6.35 6.35 8
1/14/2013 6.32 6.34 6.30 6.32 38
1/11/2013 6.30 6.45 6.30 6.40 36
1/10/2013 6.28 6.31 6.27 6.30 79
1/9/2013 6.27 6.35 6.27 6.29 25
1/8/2013 6.30 6.30 6.20 6.30 543
1/7/2013 6.35 6.35 6.30 6.31 50
1/4/2013 6.45 6.45 6.26 6.30 63
1/3/2013 6.48 6.48 6.45 6.45 26
1/2/2013 6.50 6.50 6.50 6.50 2
12/31/2012 6.50 6.50 6.50 6.50 2
12/28/2012 6.48 6.50 6.47 6.50 89
12/27/2012 6.44 6.50 6.44 6.47 47
12/26/2012 6.51 6.52 6.45 6.51 61
Marketplace
Trading Center