$13.29 +0.10 (%) Excel Trust Inc - NYSE

Dec. 22, 2014 | 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
12/19/201413.1213.2613.1113.19365,787
12/18/201413.1513.1813.0513.14228,047
12/17/201412.8713.1212.8113.11257,593
12/16/201412.9013.0312.7712.87160,797
12/15/201412.9813.0112.7012.90263,678
12/12/201412.9413.1212.9412.96162,699
12/11/201413.0813.1512.9813.03161,461
12/10/201413.0213.0913.0013.03159,108
12/9/201412.8813.1012.8813.09146,878
12/8/201413.0213.1812.9712.99147,112
12/5/201412.9913.1212.9813.06172,741
12/4/201413.0613.1212.9913.06138,588
12/3/201413.1813.2013.0413.10202,396
12/2/201413.0213.1612.9613.14131,083
12/1/201413.1013.2512.9912.99242,511
11/28/201413.1813.3813.1013.11226,252
11/26/201412.9613.2012.9313.18197,904
11/25/201412.8712.9212.7712.92183,031
11/24/201412.7112.8412.7112.83130,482
11/21/201412.8012.8212.6012.65169,980
11/20/201412.6512.7212.6412.6783,623
11/19/201412.7012.7512.6312.66171,670
11/18/201412.7812.8212.7212.72123,357
11/17/201412.7912.8712.7312.7494,695
11/14/201412.9513.0112.7812.79107,674
11/13/201412.9413.0812.9412.97485,651
11/12/201412.9112.9412.8212.90138,743
11/11/201412.9713.0112.8812.91339,235
11/10/201412.8713.0312.8413.02112,066
11/7/201412.9012.9312.7812.85241,080
11/6/201413.0613.1512.8912.92152,032
11/5/201413.2113.4112.9913.04156,652
11/4/201413.0613.1913.0313.12140,369
11/3/201413.0013.1512.9313.09269,074
10/31/201412.9413.0012.7913.00339,305
10/30/201412.8312.9012.7112.80285,518
10/29/201412.8912.9612.6912.90249,618
10/28/201412.8312.8912.7412.89290,098
10/27/201412.7012.7712.6012.77150,930
10/24/201412.6612.7312.5712.71173,033
10/23/201412.5612.7312.5012.64482,720
10/22/201412.4512.5412.4212.48316,661
10/21/201412.4712.5512.3812.38321,694
10/20/201412.3012.5412.2712.45216,355
10/17/201412.6012.6212.3212.34185,987
10/16/201412.3212.5212.2412.47352,917
10/15/201412.2512.4412.2012.38366,222
10/14/201412.3312.4812.2412.33317,783
10/13/201412.1012.3912.0512.26249,306
10/10/201412.0112.2412.0112.09200,500
10/9/201412.1812.2812.0312.08259,321
10/8/201411.9312.2311.9112.16367,571
10/7/201411.9912.0511.9211.93194,527
10/6/201412.0212.0711.9811.99151,846
10/3/201412.0812.0811.8612.02165,221
10/2/201411.9312.0611.9311.98234,840
10/1/201411.7511.9911.7111.95312,539
9/30/201411.9211.9411.7511.77343,037
9/29/201411.8911.9911.8211.90163,415
9/26/201411.7912.0111.4611.97380,409
9/25/201412.1012.1111.9411.96239,700
9/24/201412.1212.2612.0612.12183,522
9/23/201412.3112.3312.1312.14322,185
9/22/201412.5812.6212.2912.31229,835
9/19/201412.5512.6412.5212.64655,650
9/18/201412.5812.6712.5012.57252,360
9/17/201412.5712.6512.5312.57234,320
9/16/201412.4612.5812.4412.57347,197
9/15/201412.6212.6612.4112.44260,008
9/12/201412.7512.7512.4012.62554,508
9/11/201412.6812.8512.5912.78666,058
9/10/201412.9212.9312.4512.67341,244
9/9/201413.0013.0012.8712.92162,309
9/8/201412.9213.0412.9113.03189,180
9/5/201412.7712.9112.7712.90209,349
9/4/201412.8512.9212.7212.75427,002
9/3/201413.0313.0812.8812.90188,529
9/2/201412.9713.0412.8713.01181,533
8/29/201412.7912.9612.7212.94239,156
8/28/201412.8012.8512.7112.79180,977
8/27/201412.8512.8912.7212.81130,135
8/26/201412.7512.8612.7512.84157,002
8/25/201412.9813.0012.7512.80139,369
8/22/201412.9812.9912.7812.92194,386
8/21/201413.0013.0712.9212.98180,491
8/20/201413.0813.0812.8313.01398,216
8/19/201413.1213.1713.0213.15210,830
8/18/201413.0013.1212.9713.12155,943
8/15/201413.0513.0812.8112.99182,779
8/14/201413.0213.0812.9012.93159,051
8/13/201412.8112.9812.8112.98149,106
8/12/201412.9412.9812.7412.81114,632
8/11/201412.7912.9612.7912.95112,448
8/8/201412.7212.7912.6412.74260,227
8/7/201412.7412.7812.6412.73228,841
8/6/201412.5212.7712.4412.74515,506
8/5/201412.7012.8012.5512.56335,205
8/4/201412.9312.9312.6312.74272,046
8/1/201412.9812.9912.7012.87381,425
7/31/201413.0313.1812.8512.951,029,589
  • Showing 1-100 of 1,175 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center