FEDERAL REALTY INVESTMENT $114.14

down -3.28


22/5/2013 04:22 PM  |  NYSE : FRT  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

FRT historical data

Date Open High Low Close Volume
5/21/2013 117.08 117.94 116.97 117.42 2813
5/20/2013 116.60 117.05 116.52 116.76 2557
5/17/2013 117.01 117.29 116.24 116.82 3357
5/16/2013 118.06 118.21 116.21 116.54 2293
5/15/2013 116.80 117.98 116.36 117.96 4805
5/14/2013 116.90 118.05 116.57 116.70 3286
5/13/2013 116.42 117.12 116.06 117.12 2825
5/10/2013 116.15 116.55 115.86 116.41 1614
5/9/2013 116.94 116.94 115.83 116.01 2423
5/8/2013 116.63 117.08 115.78 116.71 3486
5/7/2013 117.24 117.83 116.42 116.64 3164
5/6/2013 117.25 118.52 116.87 117.29 2423
5/3/2013 118.11 118.13 116.82 117.37 2719
5/2/2013 115.94 117.34 115.40 116.66 4346
5/1/2013 116.22 117.12 115.49 115.78 3154
4/30/2013 115.25 117.18 114.77 117.01 4603
4/29/2013 114.71 115.41 113.92 115.28 2012
4/26/2013 114.46 114.73 113.88 114.28 3141
4/25/2013 114.07 115.35 112.96 114.57 2737
4/24/2013 113.98 114.77 113.30 113.97 2021
4/23/2013 113.85 114.46 113.47 113.94 2457
4/22/2013 113.54 113.74 112.10 113.42 2786
4/19/2013 111.18 113.55 110.80 113.37 3864
4/18/2013 110.99 111.48 110.15 111.00 2344
4/17/2013 111.10 111.19 109.90 110.81 3696
4/16/2013 111.73 112.82 110.77 111.81 4447
4/15/2013 113.12 113.40 111.05 111.26 3270
4/12/2013 112.70 113.72 112.49 113.72 2378
4/11/2013 112.61 113.65 112.44 112.94 2486
4/10/2013 112.15 112.91 111.82 112.69 2567
4/9/2013 112.03 112.56 110.80 111.83 3244
4/8/2013 110.52 111.78 110.10 111.74 3420
4/5/2013 109.19 110.65 108.56 110.61 3810
4/4/2013 108.56 109.84 108.50 109.73 2588
4/3/2013 108.84 108.84 107.55 108.62 4556
4/2/2013 108.55 109.26 107.81 108.17 3299
4/1/2013 108.10 108.67 107.46 108.67 2737
3/28/2013 106.95 108.09 106.86 108.04 4107
3/27/2013 105.79 107.62 105.79 107.21 3697
3/26/2013 106.58 106.95 106.14 106.78 2867
3/25/2013 106.49 107.06 106.20 106.44 3697
3/22/2013 105.98 106.58 105.91 106.58 2894
3/21/2013 105.42 106.32 105.42 105.65 2711
3/20/2013 106.04 106.04 105.36 105.90 2885
3/19/2013 104.93 105.62 104.55 105.57 4606
3/18/2013 104.48 105.01 104.13 105.00 4460
3/15/2013 104.97 105.28 104.49 105.25 4546
3/14/2013 105.00 105.26 104.86 104.97 4426
3/13/2013 104.97 105.57 104.63 104.93 3269
3/12/2013 105.44 105.60 104.70 104.97 3604
3/11/2013 106.23 106.47 105.73 106.20 3556
3/8/2013 107.81 107.86 106.24 106.37 3123
3/7/2013 107.84 108.45 106.84 107.15 6946
3/6/2013 108.01 108.01 107.03 107.72 3066
3/5/2013 106.99 108.05 106.40 108.01 4275
3/4/2013 105.80 106.71 105.47 106.56 4314
3/1/2013 106.35 106.84 104.90 105.74 6248
2/28/2013 107.05 107.17 106.21 106.21 6379
2/27/2013 106.37 107.55 106.15 107.04 4687
2/26/2013 106.49 107.44 105.56 106.18 7477
2/25/2013 108.00 108.36 106.13 106.15 4203
2/22/2013 107.85 108.02 107.47 107.85 3218
2/21/2013 108.55 108.74 107.33 107.42 3395
2/20/2013 109.05 109.89 108.49 108.49 3299
2/19/2013 108.46 109.64 108.41 109.30 3038
2/15/2013 108.43 108.73 107.66 108.53 2647
2/14/2013 108.95 109.37 108.37 108.53 1964
2/13/2013 108.99 110.25 106.49 109.18 4096
2/12/2013 107.62 109.03 107.62 108.95 6571
2/11/2013 107.55 108.00 107.00 107.82 3365
2/8/2013 106.95 107.83 106.61 107.76 3171
2/7/2013 107.20 107.32 106.50 106.99 4713
2/6/2013 105.75 106.90 105.75 106.85 2585
2/5/2013 106.57 106.57 105.89 106.23 2602
2/4/2013 106.23 106.77 105.81 106.02 3819
2/1/2013 106.42 106.68 105.94 106.27 3759
1/31/2013 106.36 106.43 105.81 105.85 5954
1/30/2013 105.73 106.55 105.25 106.36 4930
1/29/2013 105.37 106.20 105.37 105.94 4849
1/28/2013 106.16 106.16 105.27 105.68 3986
1/25/2013 106.00 106.00 105.01 105.45 3798
1/24/2013 105.64 106.27 105.40 105.54 3302
1/23/2013 105.29 106.09 105.29 105.81 2016
1/22/2013 104.85 105.88 104.85 105.71 3172
1/18/2013 105.03 105.21 104.48 105.09 3777
1/17/2013 105.47 105.94 104.76 104.83 2875
1/16/2013 105.44 106.18 105.06 105.16 3326
1/15/2013 106.33 106.53 105.77 106.26 2737
1/14/2013 105.38 106.24 105.32 106.18 2390
1/11/2013 105.48 105.99 105.18 105.48 6195
1/10/2013 105.59 105.59 104.81 105.41 3043
1/9/2013 105.15 105.81 104.85 105.14 2579
1/8/2013 104.67 105.20 104.11 104.77 3569
1/7/2013 104.92 105.85 104.82 105.71 3389
1/4/2013 104.54 105.29 104.07 105.17 3047
1/3/2013 106.15 106.15 104.22 104.50 3801
1/2/2013 105.63 105.90 104.48 105.32 3261
12/31/2012 103.46 104.15 103.19 104.02 2596
12/28/2012 104.32 104.65 103.49 103.58 1370
12/27/2012 104.44 105.20 104.04 105.01 2095
Marketplace
Trading Center