$29.21 -0.17 (%) Corporate Office Properties Trust - NYSE

Apr. 1, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OFC historical data

Date Open High Low Close Volume
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
12/26/201428.6928.9328.5828.66326,791
12/24/201428.9129.1028.6028.63339,512
12/23/201429.0029.0528.7828.91415,058
12/22/201428.2928.8928.2928.88498,594
12/19/201428.1428.5128.0828.261,604,215
12/18/201428.2628.2627.6828.191,725,298
12/17/201427.7328.1727.6628.101,617,219
12/16/201427.7728.0227.5027.631,146,111
12/15/201428.2328.4927.6427.781,134,176
12/12/201428.6928.8528.1728.19868,693
12/11/201428.6628.8128.5028.77634,045
12/10/201428.5528.6928.3528.51326,498
12/9/201428.3328.7128.1428.64486,209
12/8/201428.4728.7728.3128.38609,590
12/5/201428.3528.5828.1028.48509,548
12/4/201428.2728.6028.0828.47556,766
12/3/201428.2228.4228.1828.33518,904
12/2/201427.9428.3127.6728.20544,065
12/1/201428.0428.2027.7927.94764,423
11/28/201427.9328.3027.9328.11293,629
11/26/201427.8028.0527.6227.96457,060
11/25/201427.8227.8527.6427.701,001,955
11/24/201427.6927.8427.6027.70339,864
11/21/201427.5127.6327.3627.60426,387
11/20/201427.2727.4227.1627.39173,503
11/19/201427.6527.6827.2727.32526,474
11/18/201427.7127.8127.6527.66723,759
11/17/201427.5727.7527.5727.70767,676
11/14/201428.0028.1927.5627.63498,736
11/13/201427.8228.1127.7328.00565,217
11/12/201427.7528.0327.6827.79970,976
11/11/201427.9827.9827.6227.90359,148
11/10/201427.8428.1727.7127.95565,145
11/7/201427.5227.9827.3627.89956,635
11/6/201427.5727.8427.3427.49718,234
11/5/201427.5627.5827.2827.53809,260
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center