EXCEL TRUST $14.89

down -0.26


22/5/2013 03:22 PM  |  NYSE : EXL  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

EXL historical data

Date Open High Low Close Volume
5/21/2013 15.19 15.30 15.06 15.15 1416
5/20/2013 15.17 15.24 15.08 15.15 850
5/17/2013 15.02 15.26 14.99 15.15 2568
5/16/2013 14.93 15.02 14.85 14.95 2187
5/15/2013 15.05 15.09 14.72 14.90 2673
5/14/2013 14.92 15.24 14.41 15.11 2827
5/13/2013 15.27 15.38 15.16 15.22 1693
5/10/2013 15.11 15.28 15.09 15.18 687
5/9/2013 15.14 15.15 14.96 15.03 1129
5/8/2013 15.13 15.18 14.91 15.10 1749
5/7/2013 15.12 15.27 15.04 15.11 2272
5/6/2013 14.96 15.11 14.92 15.06 655
5/3/2013 14.87 14.96 14.77 14.91 1446
5/2/2013 14.77 14.85 14.25 14.71 2105
5/1/2013 15.21 15.27 14.57 14.60 2440
4/30/2013 15.15 15.40 15.11 15.23 3027
4/29/2013 14.94 15.12 14.84 15.10 759
4/26/2013 14.88 14.97 14.82 14.85 1350
4/25/2013 14.84 14.99 14.84 14.86 695
4/24/2013 14.63 14.83 14.48 14.80 972
4/23/2013 14.65 14.65 14.47 14.59 1002
4/22/2013 14.64 14.65 14.29 14.57 1036
4/19/2013 14.11 14.60 14.11 14.59 2281
4/18/2013 14.20 14.24 14.06 14.09 2165
4/17/2013 14.17 14.35 13.94 14.12 2778
4/16/2013 14.10 14.33 13.96 14.22 4171
4/15/2013 14.32 14.33 13.97 14.01 3206
4/12/2013 14.06 14.36 14.06 14.36 1974
4/11/2013 14.09 14.20 14.05 14.14 1261
4/10/2013 13.91 14.08 13.84 14.08 1625
4/9/2013 13.90 13.91 13.70 13.91 1902
4/8/2013 13.83 13.85 13.70 13.85 3452
4/5/2013 13.44 13.78 13.44 13.77 6681
4/4/2013 13.38 13.63 13.13 13.61 1032
4/3/2013 13.60 13.64 13.30 13.36 2864
4/2/2013 13.69 13.80 13.54 13.58 888
4/1/2013 13.67 13.69 13.41 13.67 1130
3/28/2013 13.60 13.66 13.50 13.65 2740
3/27/2013 13.55 13.62 13.50 13.56 1513
3/26/2013 13.62 13.91 13.57 13.65 614
3/25/2013 13.57 13.75 13.44 13.74 1998
3/22/2013 13.66 13.67 13.52 13.58 1001
3/21/2013 13.47 13.79 13.47 13.65 2077
3/20/2013 13.46 13.57 13.39 13.57 692
3/19/2013 13.69 13.74 13.40 13.48 1147
3/18/2013 13.72 13.75 13.66 13.69 1478
3/15/2013 13.79 13.79 13.62 13.78 3530
3/14/2013 13.63 13.86 13.58 13.82 1578
3/13/2013 13.47 13.57 13.28 13.57 2105
3/12/2013 13.38 13.47 13.35 13.42 1517
3/11/2013 13.44 13.51 13.35 13.40 2695
3/8/2013 13.48 13.50 13.39 13.47 1761
3/7/2013 13.44 13.68 13.34 13.43 2763
3/6/2013 13.28 13.45 13.11 13.43 2132
3/5/2013 12.91 13.27 12.91 13.26 2065
3/4/2013 12.75 12.86 12.74 12.84 1100
3/1/2013 12.58 12.74 12.41 12.74 1794
2/28/2013 12.56 12.69 12.05 12.61 2074
2/27/2013 12.39 12.68 12.35 12.62 933
2/26/2013 12.41 12.48 12.17 12.37 1049
2/25/2013 12.75 12.81 12.34 12.34 1659
2/22/2013 12.62 12.69 12.55 12.69 797
2/21/2013 12.64 12.72 12.49 12.55 985
2/20/2013 12.83 12.91 12.64 12.64 1547
2/19/2013 12.81 12.94 12.77 12.84 1359
2/15/2013 12.83 12.83 12.72 12.81 1242
2/14/2013 12.82 12.87 12.76 12.77 414
2/13/2013 12.73 12.88 12.61 12.88 989
2/12/2013 12.60 12.79 12.60 12.75 7754
2/11/2013 12.66 12.66 12.41 12.62 1723
2/8/2013 12.50 12.62 12.47 12.62 730
2/7/2013 12.47 12.51 12.37 12.50 1226
2/6/2013 12.43 12.46 12.30 12.46 3290
2/5/2013 12.55 12.64 12.45 12.50 8324
2/4/2013 12.61 12.65 12.47 12.50 1340
2/1/2013 12.60 12.66 12.54 12.65 1981
1/31/2013 12.52 12.63 12.44 12.58 3182
1/30/2013 12.46 12.59 12.40 12.48 989
1/29/2013 12.47 12.54 12.47 12.51 3953
1/28/2013 12.43 12.51 12.39 12.51 4013
1/25/2013 12.46 12.46 12.34 12.44 1006
1/24/2013 12.51 12.53 12.31 12.41 4066
1/23/2013 12.51 12.56 12.46 12.47 983
1/22/2013 12.45 12.51 12.45 12.49 1087
1/18/2013 12.47 12.57 12.39 12.41 1433
1/17/2013 12.44 12.53 12.37 12.45 1933
1/16/2013 12.40 12.46 12.32 12.38 3258
1/15/2013 12.43 12.52 12.40 12.42 1423
1/14/2013 12.50 12.62 12.39 12.45 1749
1/11/2013 12.61 12.63 12.40 12.49 1206
1/10/2013 12.73 12.73 11.60 12.58 1526
1/9/2013 12.84 12.91 12.75 12.83 1660
1/8/2013 12.78 13.19 12.74 12.80 979
1/7/2013 12.77 12.87 12.76 12.79 1449
1/4/2013 12.92 12.97 12.80 12.85 1050
1/3/2013 12.78 12.93 12.78 12.84 1508
1/2/2013 12.86 12.99 12.72 12.87 3772
12/31/2012 12.33 12.69 12.25 12.67 1945
12/28/2012 12.36 12.45 12.25 12.32 829
12/27/2012 12.41 12.41 12.04 12.38 716
Marketplace
Trading Center