Corporate Office Properties Trust $29.25

down 0.00


23/7/2014 04:04 PM  |  NYSE : OFC  
Industries : Real Estate / Reit - Office
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OFC historical data

Date Open High Low Close Volume
7/23/201429.1929.2829.1029.25337,056
7/22/201428.9429.2928.9329.221,032,966
7/21/201428.6228.8928.4428.88349,635
7/18/201428.5528.7428.3828.71264,865
7/17/201428.6128.6728.3728.43436,748
7/16/201428.6328.8928.4228.73565,441
7/15/201428.6629.0228.5128.59903,894
7/14/201428.4128.7728.2028.75384,064
7/11/201428.2928.4528.1028.34275,357
7/10/201427.8628.3127.7828.24380,124
7/9/201428.3828.4028.0828.11488,850
7/8/201428.1328.4428.1228.36649,919
7/7/201427.6528.2027.6428.19669,146
7/3/201427.8727.8727.5027.70306,790
7/2/201428.0028.0027.7327.87487,924
7/1/201427.9128.1327.6927.98650,277
6/30/201428.0628.1327.7127.81950,396
6/27/201427.6728.0527.6728.03823,796
6/26/201428.0628.0627.5827.70573,350
6/25/201428.5928.7328.2628.33416,735
6/24/201428.7529.0728.6028.641,573,512
6/23/201428.8629.0228.7528.83775,048
6/20/201428.9529.0628.7328.861,174,627
6/19/201428.8129.0928.6529.03583,312
6/18/201428.4328.9028.1228.81665,526
6/17/201428.2128.6028.1728.47701,319
6/16/201428.2828.5328.2028.30505,582
6/13/201428.3328.5428.0128.32580,686
6/12/201428.1028.3327.7828.28551,223
6/11/201428.0528.2527.8128.18416,154
6/10/201428.0928.2327.9428.07324,449
6/9/201428.1528.4627.9728.151,075,881
6/6/201428.3528.4228.1828.28284,391
6/5/201427.8628.2827.7328.27590,267
6/4/201427.7027.8727.5327.74507,008
6/3/201427.7227.8727.5927.69543,975
6/2/201427.5127.9427.4427.76335,723
5/30/201427.4327.6927.3727.55534,212
5/29/201427.4127.6127.3027.46207,178
5/28/201427.4527.5127.1527.38318,974
5/27/201427.3327.6327.1127.54475,503
5/23/201426.8127.2626.7727.20282,014
5/22/201426.9927.0426.7526.86484,419
5/21/201427.2027.2026.8726.98272,346
5/20/201427.2427.5126.9727.05476,323
5/19/201427.1527.4826.9927.33348,086
5/16/201427.1927.2726.9227.24362,222
5/15/201427.3127.5427.1727.26800,125
5/14/201427.3027.5927.0427.38329,761
5/13/201427.4027.6227.2027.36386,741
5/12/201427.3127.4027.1227.37536,251
5/9/201426.7827.1726.6027.17507,169
5/8/201426.8026.9826.6626.77454,187
5/7/201426.3826.8126.2726.80533,076
5/6/201426.3626.4126.1926.32301,026
5/5/201426.5126.6126.3626.50408,467
5/2/201426.6126.8426.4626.70403,086
5/1/201426.7826.7826.4026.66388,866
4/30/201426.4326.7826.4326.75424,241
4/29/201426.8026.8826.3926.50456,337
4/28/201426.4626.8526.2826.70591,904
4/25/201426.5626.8026.3026.351,342,552
4/24/201426.8126.8326.5226.67500,351
4/23/201426.7626.8726.4026.75587,284
4/22/201426.7526.9026.5926.77884,942
4/21/201426.5826.9126.5326.77582,575
4/17/201427.0327.0426.4726.62638,268
4/16/201426.8627.1526.7527.10308,347
4/15/201426.6726.8926.5926.75781,270
4/14/201426.6526.8626.2126.651,091,211
4/11/201427.0727.3726.9426.97606,405
4/10/201427.3227.5827.0127.21682,459
4/9/201427.5527.5527.0827.31374,172
4/8/201427.0127.5426.7927.51713,213
4/7/201426.9227.3926.9227.05797,287
4/4/201426.6727.1026.4727.02944,524
4/3/201426.5326.6526.3926.58439,360
4/2/201426.4726.6926.2826.52386,752
4/1/201426.6626.6626.1826.65547,769
3/31/201426.7026.9526.4726.64624,601
3/28/201426.2626.7226.2026.62669,542
3/27/201425.7826.2225.6326.22475,472
3/26/201426.3926.4325.9826.13529,046
3/25/201426.1426.3725.9726.25294,863
3/24/201426.2626.3525.8426.00397,184
3/21/201425.4826.3025.4826.241,013,741
3/20/201425.3725.4525.0725.44367,535
3/19/201426.1826.4425.2625.37482,342
3/18/201425.9426.2325.8826.15387,145
3/17/201425.9226.1225.7025.94424,645
3/14/201425.6125.9325.6125.87396,099
3/13/201425.9125.9825.5925.61601,808
3/12/201425.6525.9925.6225.94951,518
3/11/201425.8626.0725.7325.80655,385
3/10/201425.7525.9325.6625.77413,680
3/7/201426.5426.5425.6925.81931,281
3/6/201427.0227.1226.5026.52445,974
3/5/201426.9427.2026.7626.99357,023
3/4/201426.5927.0626.5926.99599,909
3/3/201426.5726.7326.3326.44810,933
Trading Center