Corporate Office Properties Trust $26.62

down -0.48


17/4/2014 06:40 PM  |  NYSE : OFC  
Industries : Real Estate / Reit - Office
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OFC historical data

Date Open High Low Close Volume
4/17/201427.0327.0426.4726.62638,268
4/16/201426.8627.1526.7527.10308,347
4/15/201426.6726.8926.5926.75781,270
4/14/201426.6526.8626.2126.651,091,210
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
3/21/201425.4826.3025.4826.241,013,740
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
2/28/201426.5926.8826.5526.67719,145
2/27/201426.5726.7926.4326.62344,925
2/26/201427.0527.0726.5526.59571,003
2/25/201426.9027.2826.8826.95448,372
2/24/201427.1427.2526.8726.89686,607
2/21/201427.0027.1826.8327.08412,736
2/20/201427.0827.2626.8926.97684,326
2/19/201426.8827.2726.8827.05423,428
2/18/201426.8427.0026.6726.93581,916
2/14/201426.4527.0526.3226.80939,655
2/13/201426.3026.8226.2426.491,008,060
2/12/201425.9826.4125.9026.39657,850
2/11/201425.5526.1925.4725.93696,693
2/10/201425.4625.6425.1525.54698,641
2/7/201424.0225.5023.8725.37982,789
2/6/201424.5424.8924.4424.65872,465
2/5/201424.3224.5924.2124.49518,363
2/4/201424.2524.7824.1624.66952,041
2/3/201424.8124.9223.9924.231,075,880
1/31/201424.5525.0424.4624.85724,437
1/30/201424.6524.9224.5824.87451,078
1/29/201424.7124.8124.3924.43353,569
1/28/201424.4724.9224.3524.87561,094
1/27/201424.6024.6524.3224.39635,320
1/24/201424.9725.0424.6224.68336,391
1/23/201425.0125.1924.8425.09398,207
1/22/201424.9925.1724.8825.11434,284
1/21/201424.7925.1524.6624.92544,037
1/17/201424.5824.6924.3924.62427,311
1/16/201424.6124.8824.5024.70537,956
1/15/201425.0225.0224.6024.71645,461
1/14/201424.5024.9524.4324.91669,106
1/13/201424.4224.5924.3624.45465,637
1/10/201424.2424.5024.0124.42750,674
1/9/201424.2424.4023.9924.14528,789
1/8/201424.2324.4423.9124.27997,005
1/7/201424.5024.7024.3024.33835,601
1/6/201424.1124.4924.0524.35965,339
1/3/201423.9524.1423.8024.03454,659
1/2/201423.5924.0423.5523.89575,978
12/31/201324.3424.4423.6123.691,148,790
12/30/201324.1324.3924.0924.34500,192
12/27/201323.7924.1323.6924.11945,639
12/26/201324.0724.3523.9024.06946,159
12/24/201323.9624.2323.8824.00240,330
12/23/201324.0124.1223.8523.99837,519
12/20/201323.7123.9423.5823.891,342,910
12/19/201323.8724.0323.4723.55821,381
12/18/201322.9323.7022.7223.65998,555
12/17/201322.4922.9922.3522.88680,854
12/16/201322.0022.5321.9122.44589,409
12/13/201322.0422.4521.8621.911,022,750
12/12/201322.0922.2021.8821.95359,071
12/11/201322.3622.4422.0122.161,078,280
12/10/201322.2922.6422.2222.39507,281
12/9/201322.1422.4822.0322.33527,499
12/6/201322.0022.2921.8522.05637,930
12/5/201321.8221.8521.4821.83370,222
12/4/201321.6422.2721.6021.85434,313
12/3/201321.8521.9221.6621.79563,815
12/2/201322.1722.3221.9422.02460,115
11/29/201322.3522.5422.0222.23294,080
11/27/201322.0822.3721.9922.36390,390
11/26/201322.0822.0821.6121.94843,642
11/25/201322.5522.5922.0722.11483,217
11/22/201322.6822.6822.4022.57262,107
Trading Center