$15.84 -0.01 (%) Excel Trust Inc - NYSE

Apr. 24, 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
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
2/5/201514.0514.2614.0014.24115,412
2/4/201514.0614.1113.9614.04159,299
2/3/201514.0014.2313.9914.15176,239
2/2/201514.0514.0513.7913.99185,325
1/30/201514.2814.3014.0214.04180,277
1/29/201514.3014.4014.1514.38184,562
1/28/201514.4314.5014.2314.27173,514
1/27/201514.2414.4514.2414.34214,320
1/26/201514.1514.2914.0114.28248,433
1/23/201514.2214.2314.1014.14232,344
1/22/201514.0014.2813.9214.27460,619
1/21/201513.9013.9513.8513.92246,015
1/20/201514.0014.0913.8013.90153,422
1/16/201513.9114.0213.8914.00291,875
1/15/201513.9514.0113.7513.931,757,165
1/14/201513.8513.9813.8013.90222,601
1/13/201513.9114.0413.7813.90302,269
1/12/201513.6913.8413.6913.82199,327
1/9/201513.7313.8013.6413.70342,653
1/8/201513.8613.9013.7113.76409,324
1/7/201513.6513.7813.6313.76366,224
1/6/201513.5013.6613.4213.60721,864
1/5/201513.3813.5213.2913.461,240,121
1/2/201513.4313.4813.3513.43342,569
12/31/201413.5513.6213.3213.39423,842
12/30/201413.3813.5813.3813.50286,659
12/29/201413.2513.4613.2013.46544,761
12/26/201413.4313.4513.3113.41111,469
12/24/201413.3213.4313.3213.37101,135
12/23/201413.3013.3713.2513.34159,291
12/22/201413.1913.2913.1913.29161,755
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center