$15.78 +0.01 (%) Excel Trust Inc - NYSE

Jul. 1, 2015 | 10:18 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXL historical data

Date Open High Low Close Volume
6/30/201515.7815.7915.7615.77238,531
6/29/201515.7615.8015.7515.75422,984
6/26/201515.8115.8415.7515.781,147,018
6/25/201515.8815.9315.8815.92318,435
6/24/201515.8815.9015.8715.88363,363
6/23/201515.8615.8915.8615.87926,507
6/22/201515.9015.9315.8815.88693,570
6/19/201515.9115.9215.8615.861,694,027
6/18/201515.9215.9415.8915.901,503,777
6/17/201515.9315.9415.8915.93512,916
6/16/201515.9215.9415.9115.941,114,976
6/15/201515.9215.9415.9115.931,223,901
6/12/201515.9315.9415.9115.92839,838
6/11/201515.9415.9515.9215.921,712,310
6/10/201515.9415.9615.9315.94385,111
6/9/201515.9215.9515.9215.94406,127
6/8/201515.9415.9515.9215.92208,558
6/5/201515.9215.9415.9115.93339,317
6/4/201515.9315.9415.9215.93625,283
6/3/201515.9315.9415.9215.941,038,338
6/2/201515.9115.9315.9015.93321,309
6/1/201515.8915.9415.8715.94642,499
5/29/201515.8915.9015.8715.891,230,676
5/28/201515.9015.9215.8915.89771,228
5/27/201515.8915.9215.8815.91489,262
5/26/201515.9315.9315.8915.891,114,623
5/22/201515.9515.9615.9015.93762,102
5/21/201515.9515.9615.9415.94414,754
5/20/201515.9515.9615.9315.95342,154
5/19/201515.9215.9515.9215.95339,060
5/18/201515.8915.9315.8815.93316,985
5/15/201515.8815.9115.8715.89497,291
5/14/201515.8715.8815.8715.88357,246
5/13/201515.8915.8915.8615.86411,883
5/12/201515.8815.8915.8415.89654,779
5/11/201515.8615.8915.8515.891,025,908
5/8/201515.8615.8715.8515.87408,989
5/7/201515.8515.8715.8415.841,065,975
5/6/201515.8815.8915.8515.85925,413
5/5/201515.9115.9115.8615.87849,571
5/4/201515.9015.9115.8715.88681,374
5/1/201515.8615.9215.8615.91690,937
4/30/201515.8515.8615.8415.85660,049
4/29/201515.8415.8715.8415.85943,597
4/28/201515.8415.8615.8415.84407,856
4/27/201515.8515.8615.8415.84490,008
4/24/201515.8515.8615.8415.84861,473
4/23/201515.8515.8615.8315.85806,489
4/22/201515.8415.8715.8215.842,637,059
4/21/201515.8615.8815.8415.84778,901
4/20/201515.8615.8715.8415.85825,848
4/17/201515.8515.9015.8415.841,070,501
4/16/201515.8315.9115.8215.872,424,761
4/15/201515.8215.8415.8215.84976,269
4/14/201515.8515.8515.8115.832,817,078
4/13/201515.8215.8515.8115.818,344,246
4/10/201515.8515.9015.7815.8215,032,136
4/9/201514.0314.0413.7513.84199,451
4/8/201514.0114.0613.9314.03243,415
4/7/201514.1314.2213.9413.9592,545
4/6/201514.0514.2914.0514.15104,010
4/2/201513.9314.1013.9014.06122,546
4/1/201513.9713.9913.7913.94155,711
3/31/201514.0014.0813.8714.02190,484
3/30/201513.8814.0613.8314.06106,218
3/27/201513.8413.9313.7813.86188,184
3/26/201513.9614.0813.9013.96143,535
3/25/201514.2314.3114.0014.02119,904
3/24/201514.3814.4014.2014.21133,164
3/23/201514.3514.4614.3214.33167,192
3/20/201514.2114.3914.1114.35731,532
3/19/201514.1314.2714.0014.12162,340
3/18/201513.9414.2713.8514.20333,392
3/17/201513.9014.0013.8313.99227,033
3/16/201513.9014.0113.8613.91116,720
3/13/201513.8713.8913.7413.86201,164
3/12/201513.6413.8813.5113.84177,108
3/11/201513.6213.6213.5013.54170,281
3/10/201513.5013.6913.5013.60425,994
3/9/201513.5413.6213.4613.53199,394
3/6/201513.5713.5813.3413.50705,767
3/5/201513.7813.8513.6713.74169,647
3/4/201513.7613.8213.6013.70127,268
3/3/201513.7113.8213.6213.79110,343
3/2/201513.7213.9913.6613.77157,863
2/27/201513.6113.7913.5313.70211,446
2/26/201513.6113.7213.5713.66806,823
2/25/201513.7613.8613.6513.6572,468
2/24/201513.7713.7713.5813.74164,194
2/23/201513.7713.8913.6813.81193,253
2/20/201513.6313.8213.5513.82245,356
2/19/201513.8413.8413.5213.63231,057
2/18/201513.6113.9013.5213.87291,806
2/17/201513.7613.8713.6113.68322,014
2/13/201513.8413.8413.5913.74119,330
2/12/201513.8113.8813.5713.82149,040
2/11/201513.7013.8213.5413.60116,483
2/10/201513.8213.9013.5713.69133,661
2/9/201513.7913.8913.7513.81161,303
2/6/201514.1314.1613.7713.79209,640
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!