$28.35 -0.24 (%) Corporate Office Properties Trust - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OFC historical data

Date Open High Low Close Volume
9/30/201628.7928.8528.1928.35801,065
9/29/201628.6128.8428.3728.59686,267
9/28/201628.7628.8628.4628.80437,898
9/27/201629.2729.2828.6528.74687,666
9/26/201628.9229.3128.8429.18633,670
9/23/201628.5629.0528.3228.97950,784
9/22/201628.0328.7928.0028.70888,248
9/21/201627.5427.7226.9127.72989,273
9/20/201627.6927.8927.4327.49559,882
9/19/201627.2327.5127.1327.40356,529
9/16/201627.2127.3027.0327.131,079,194
9/15/201627.5927.6927.2427.35846,883
9/14/201627.2227.6327.1427.56724,476
9/13/201627.8627.9427.1327.14683,297
9/12/201627.7928.1427.6527.98622,710
9/9/201628.7628.7627.8227.84852,547
9/8/201629.2529.5129.0729.13829,809
9/7/201628.9729.4528.9429.45805,128
9/6/201628.8729.0528.7529.02424,523
9/2/201628.7529.3728.7528.83672,509
9/1/201628.5928.6528.2628.50609,554
8/31/201628.6828.7428.3328.521,885,872
8/30/201628.6528.7028.3628.63425,528
8/29/201628.5728.8528.5428.59398,559
8/26/201628.9529.1128.2428.41632,065
8/25/201628.6528.9928.6128.83353,075
8/24/201628.7528.7828.3328.69315,426
8/23/201628.8729.0628.5828.77205,183
8/22/201628.5628.8328.5028.66178,555
8/19/201628.7228.8728.4928.55326,005
8/18/201628.9429.0228.7428.84384,621
8/17/201628.8728.9128.4728.88444,267
8/16/201628.9628.9628.4828.83779,728
8/15/201629.1229.3528.9329.02656,000
8/12/201629.1929.5429.0529.09703,748
8/11/201629.6029.6029.0429.16607,262
8/10/201629.9829.9829.4729.58530,529
8/9/201629.5129.7329.4029.54645,568
8/8/201629.5929.6929.4229.58354,460
8/5/201629.4929.7429.3929.58632,042
8/4/201629.5229.6729.3129.49969,693
8/3/201629.8329.8729.3829.52651,014
8/2/201629.8730.1529.7029.78835,228
8/1/201629.9830.0929.8130.00929,384
7/29/201629.6330.5529.6329.961,061,441
7/28/201629.0329.7629.0129.63743,011
7/27/201629.0629.0828.7729.03760,704
7/26/201629.2329.3729.0129.06553,222
7/25/201629.2029.2729.0229.16799,264
7/22/201629.2429.5129.1429.15582,637
7/21/201629.0229.2528.9429.24696,908
7/20/201629.3029.3629.0929.16967,505
7/19/201629.3829.4429.1529.301,368,581
7/18/201629.3029.4129.0929.35834,288
7/15/201629.3129.3929.0529.23945,353
7/14/201629.5929.8229.4929.50994,733
7/13/201629.5629.7029.2629.661,484,798
7/12/201629.5029.5629.2429.40779,462
7/11/201629.3829.6329.1529.601,064,955
7/8/201629.1829.5629.1229.331,542,969
7/7/201629.3829.4628.9228.92864,390
7/6/201629.5329.6929.4729.51702,572
7/5/201629.5129.7129.3629.64672,417
7/1/201629.7329.9329.3929.51463,751
6/30/201629.0029.5828.8329.57719,667
6/29/201629.1429.2328.7329.00575,527
6/28/201628.3428.9628.1228.931,207,300
6/27/201628.2228.3627.6428.361,491,136
6/24/201627.5228.4827.4028.361,209,036
6/23/201628.1728.3228.0928.14497,037
6/22/201628.1628.2327.9727.97518,068
6/21/201627.7828.2627.6528.15720,966
6/20/201627.6527.9727.6027.74398,783
6/17/201627.3727.5027.2027.47803,944
6/16/201627.3227.5327.1327.50425,994
6/15/201627.4827.7227.3827.49371,942
6/14/201627.5427.6527.3227.55476,109
6/13/201627.6527.9427.5527.60383,719
6/10/201627.4927.6927.3527.60575,805
6/9/201627.4527.7827.3227.711,593,738
6/8/201627.2327.5027.1827.45373,495
6/7/201627.3727.4727.2227.25477,221
6/6/201627.1427.5126.9827.28481,290
6/3/201627.2627.6327.0127.10781,850
6/2/201626.9527.2226.6427.22438,371
6/1/201626.9327.2726.8427.06791,274
5/31/201627.0027.1126.7227.03534,119
5/27/201626.6826.9826.6826.95274,036
5/26/201626.6626.8326.6026.75377,288
5/25/201626.7126.7526.3426.71324,156
5/24/201626.1326.7526.1126.69578,565
5/23/201626.0026.0825.8025.94308,502
5/20/201625.7826.0325.6625.93351,969
5/19/201625.6325.7725.3825.66240,002
5/18/201626.3426.4025.6225.84438,637
5/17/201626.9326.9726.3026.44568,945
5/16/201626.8027.0426.7027.03536,438
5/13/201626.8226.8326.4426.81360,879
5/12/201626.7226.9326.5826.89250,137
5/11/201627.0327.0426.4726.66415,944
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center