$11.77 0.00 (%) Excel Trust Inc - NYSE

Sep. 30, 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
9/30/201411.9211.9411.7511.77342,346
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
7/30/201412.9713.0312.7412.79203,083
7/29/201413.0613.0612.8912.92237,677
7/28/201412.9113.0812.8713.03181,383
7/25/201412.9113.0012.8512.92243,581
7/24/201413.0613.1012.9412.98220,584
7/23/201412.9613.0212.9313.02238,931
7/22/201413.0413.0712.9112.95181,467
7/21/201413.0813.1012.9212.98215,681
7/18/201413.0513.1713.0313.11224,372
7/17/201413.1213.2213.0413.09139,449
7/16/201413.2513.2513.1413.17332,378
7/15/201413.1413.2213.0613.18293,316
7/14/201413.2113.2513.0713.13219,240
7/11/201413.1113.1513.0313.11198,927
7/10/201412.9413.1112.9213.10299,825
7/9/201413.1313.1312.9813.05174,343
7/8/201413.0913.1613.0613.09223,578
7/7/201412.9713.0712.9513.07456,381
7/3/201413.2913.3912.9512.96817,213
7/2/201413.4013.4313.2413.26426,531
7/1/201413.3813.5213.3013.41742,724
6/30/201413.2813.3413.1113.33413,633
6/27/201412.9913.2712.9913.25723,196
6/26/201413.0413.0812.9613.06288,711
6/25/201413.1913.2613.1313.21467,132
6/24/201413.2613.2913.2113.24355,700
6/23/201413.3013.3513.1813.22585,820
6/20/201413.1213.3513.1013.255,500,927
6/19/201413.7813.9413.7313.92219,979
6/18/201413.5913.7713.5113.7587,449
6/17/201413.4413.5613.3213.55187,929
6/16/201413.4413.5013.3413.43121,950
6/13/201413.4113.4413.2513.40173,972
6/12/201413.4713.4913.3213.35168,526
6/11/201413.6013.6213.4413.47155,858
6/10/201413.7413.7813.5613.61268,995
6/9/201413.7213.7913.7013.79281,375
6/6/201413.6313.7813.6113.69405,549
6/5/201413.4213.6313.3313.55915,801
6/4/201413.3613.3913.2013.36315,086
6/3/201413.2713.3713.2013.37325,985
6/2/201413.2313.2813.1313.27132,720
5/30/201413.3113.3713.0713.20781,543
5/29/201413.2613.3713.1613.28379,946
5/28/201413.1313.2512.9613.25532,641
5/27/201412.9813.1912.9713.17289,593
5/23/201412.7912.9512.7812.92268,086
5/22/201412.7412.7912.6512.75188,771
5/21/201412.8412.8712.6312.72148,470
5/20/201412.8612.8612.6712.80252,027
5/19/201412.9512.9512.7712.88199,902
5/16/201412.6013.0112.5912.99358,619
5/15/201412.7512.7912.5812.64243,327
5/14/201412.9213.0012.7512.78163,937
5/13/201413.0113.1412.8812.89138,003
5/12/201412.9513.0412.8813.02147,165
5/9/201412.6212.8812.5912.87273,581
  • Showing 1-100 of 1,118 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center