$23.16 -0.26 (%) Corporate Office Properties Trust - NYSE

Jul. 29, 2015 | 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
7/29/201523.2923.3222.7723.161,985,969
7/28/201523.8223.9923.3623.421,267,870
7/27/201523.9924.1523.8423.99987,683
7/24/201523.9524.1023.7724.00672,233
7/23/201524.2024.2123.7423.98850,189
7/22/201524.0824.3524.0024.20546,450
7/21/201524.1024.2723.9824.10795,569
7/20/201524.0024.1623.9324.12644,367
7/17/201524.2624.3123.9624.04450,310
7/16/201524.2124.3224.1324.29670,597
7/15/201524.2524.2624.0524.10624,575
7/14/201524.3724.4724.2224.31482,005
7/13/201524.4024.8124.2324.31769,777
7/10/201523.8524.4123.8224.311,249,199
7/9/201524.0924.1423.7223.76466,912
7/8/201524.2024.3523.9324.01774,073
7/7/201524.0224.3724.0224.30982,651
7/6/201523.6323.9423.6223.92702,688
7/2/201523.9124.2423.6323.74706,910
7/1/201523.4523.7823.3023.781,075,271
6/30/201523.8023.8323.4723.54828,983
6/29/201524.1224.4723.6223.651,164,105
6/26/201524.3324.4624.1724.301,198,838
6/25/201524.7824.8024.5124.511,031,457
6/24/201524.9725.0724.7624.801,145,448
6/23/201525.0825.2124.9524.97860,362
6/22/201525.3825.5425.1925.21991,929
6/19/201525.4125.4325.1025.351,955,059
6/18/201525.1425.6125.1125.47996,850
6/17/201525.1625.3024.9625.115,501,473
6/16/201524.9325.2124.8225.161,047,414
6/15/201524.9024.9524.6824.90980,997
6/12/201525.0125.1824.8624.92753,126
6/11/201525.0725.2524.9625.06836,663
6/10/201524.8125.1424.7724.891,100,275
6/9/201524.9725.0824.7724.81721,632
6/8/201525.1325.2124.9725.00887,763
6/5/201525.1925.3324.9625.111,049,313
6/4/201525.4625.6125.3325.50814,848
6/3/201525.8925.9625.4825.48728,344
6/2/201526.0826.0825.8425.91457,908
6/1/201525.7426.2825.6426.19825,526
5/29/201526.0526.1325.6025.671,357,486
5/28/201526.2626.3626.0326.07384,618
5/27/201526.1326.3425.9426.30505,953
5/26/201526.2526.2626.0126.09589,530
5/22/201526.3226.4826.2326.32768,024
5/21/201526.6526.6726.2826.43586,307
5/20/201526.6726.7826.4926.57259,043
5/19/201526.5126.7926.3726.60717,728
5/18/201526.7026.7226.4326.60463,546
5/15/201526.6926.9026.5226.85252,335
5/14/201526.2426.6426.1726.58535,879
5/13/201526.6026.8526.1126.15484,104
5/12/201526.2526.5325.9826.46614,856
5/11/201526.7627.0026.3426.46415,171
5/8/201527.0227.3926.8226.82540,890
5/7/201526.3026.7526.2226.70829,343
5/6/201526.2726.4626.0826.24716,707
5/5/201526.7926.7926.2326.31953,016
5/4/201526.6027.0326.5326.841,109,986
5/1/201526.4726.8626.3926.501,170,571
4/30/201526.7126.8626.1026.391,022,296
4/29/201527.1427.5226.6926.861,216,265
4/28/201528.1228.1627.3427.721,350,619
4/27/201528.2028.3828.0528.16712,636
4/24/201528.3028.3328.1228.13931,498
4/23/201528.2828.3528.1628.27753,724
4/22/201528.3028.4628.2328.29465,951
4/21/201528.5528.7228.3328.34400,288
4/20/201528.4728.6028.3028.38363,543
4/17/201528.6328.7928.3328.41436,530
4/16/201528.6128.8628.5028.70514,869
4/15/201528.9929.0328.6328.66877,724
4/14/201528.9729.2128.8928.93442,921
4/13/201528.8629.0328.8228.87479,967
4/10/201529.1029.2828.8928.92630,269
4/9/201529.4229.5128.8128.92820,458
4/8/201529.4129.6229.3829.49768,122
4/7/201529.8129.8329.3529.41982,796
4/6/201529.5329.8729.5329.861,463,737
4/2/201529.3229.6429.2229.53744,906
4/1/201529.3429.4929.0129.34556,142
3/31/201529.2929.6129.1729.38797,622
3/30/201528.9029.4428.8529.341,180,816
3/27/201528.8129.0528.6028.75612,346
3/26/201529.2529.4528.9028.97622,416
3/25/201529.9830.1029.2729.35904,128
3/24/201530.4130.4729.9329.941,088,230
3/23/201530.7330.9430.4930.49901,211
3/20/201529.9530.8429.8530.751,655,937
3/19/201529.5030.0129.4829.90738,357
3/18/201529.2929.6728.9229.611,418,179
3/17/201529.2329.3829.1129.25875,489
3/16/201529.4629.6429.2829.34706,690
3/13/201529.2229.3228.8729.30538,055
3/12/201528.9929.3728.9229.23799,273
3/11/201528.7128.9728.6428.91921,275
3/10/201528.5028.8628.4728.721,313,017
3/9/201528.6828.8928.4928.59610,904
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!