$26.43 0.00 (%) Corporate Office Properties Trust - NYSE

May. 21, 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
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
3/6/201528.9728.9728.2628.621,473,534
3/5/201529.3629.4629.1629.28639,603
3/4/201529.4829.5829.0529.17457,557
3/3/201529.7529.8029.4129.58699,884
3/2/201529.5129.9829.4429.801,124,259
2/27/201529.8029.8829.3629.401,911,136
2/26/201529.8329.8929.5329.731,567,161
2/25/201529.8730.0729.7429.831,064,749
2/24/201530.4130.4229.6829.82933,509
2/23/201530.4130.6330.1930.501,447,182
2/20/201529.7230.1229.6330.04854,409
2/19/201529.6330.0129.3129.762,289,894
2/18/201529.5229.8229.2029.80948,256
2/17/201529.5029.9229.3529.531,112,674
2/13/201529.4829.6629.1829.511,225,423
2/12/201529.1529.5028.8829.45685,685
2/11/201529.3529.6028.7029.04581,941
2/10/201529.7729.9629.1129.35811,901
2/9/201530.0430.3229.7629.76892,206
2/6/201530.4530.5729.8930.071,137,682
2/5/201530.3030.6030.1730.56596,887
2/4/201530.1830.6330.0330.21859,653
2/3/201529.5930.2629.4630.25919,689
2/2/201529.9930.1129.2429.671,038,000
1/30/201530.3930.4229.8830.00863,268
1/29/201530.3830.5330.1730.42845,309
1/28/201530.5330.7430.3030.341,300,008
1/27/201530.3230.4630.1230.45916,069
1/26/201529.6030.4529.5330.431,114,732
1/23/201529.8329.8329.4429.56615,309
1/22/201529.2829.6929.2629.64524,051
1/21/201529.3229.4129.1329.22390,107
1/20/201529.7629.7829.1829.39643,838
1/16/201529.3329.7029.1929.67531,280
1/15/201529.6829.8129.1229.35672,037
1/14/201529.0329.7328.8929.641,115,198
1/13/201529.5229.6729.0429.491,060,602
1/12/201529.3029.5329.1929.23585,283
1/9/201529.1329.4128.8829.21673,273
1/8/201529.0529.2528.9329.06803,479
1/7/201529.2629.2728.7629.051,518,296
1/6/201529.0629.2328.8528.87971,005
1/5/201528.7029.1228.6228.97628,272
1/2/201528.5228.9228.3728.85480,827
12/31/201429.0029.2428.3628.37672,670
12/30/201428.4728.9628.4028.89486,129
12/29/201428.4028.8028.1428.50440,599
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center