$15.84 +0.02 (%) Excel Trust Inc - NYSE

Jul. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXL historical data

Date Open High Low Close Volume
7/28/201515.8315.8515.8215.84835,118
7/27/201515.8215.8515.8215.821,028,581
7/24/201515.8315.8415.8215.82442,752
7/23/201515.8315.8515.8215.83598,778
7/22/201515.8315.8415.8215.821,335,803
7/21/201515.8215.8415.8215.82937,258
7/20/201515.8215.8315.8115.82974,679
7/17/201515.8315.8415.8115.83780,981
7/16/201515.8415.8415.8115.82582,888
7/15/201515.8415.8415.8215.84253,592
7/14/201515.8215.8415.8115.84180,026
7/13/201515.8315.8315.8115.82169,313
7/10/201515.8115.8315.8015.82611,144
7/9/201515.8215.8315.8015.80940,245
7/8/201515.7915.8215.7915.80415,654
7/7/201515.7915.8215.7715.80921,977
7/6/201515.7515.7915.7515.78545,166
7/2/201515.8015.8115.7515.751,556,999
7/1/201515.7815.8015.7715.79432,740
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
  • 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!