$28.26 +0.07 (%) Corporate Office Properties Trust - NYSE

Dec. 19, 2014 | 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
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
11/4/201427.4627.6327.3527.451,517,019
11/3/201427.3227.7127.3027.502,102,733
10/31/201427.4727.9727.2527.346,310,435
10/30/201427.7527.9827.6627.97269,878
10/29/201428.0828.2127.5127.80629,469
10/28/201427.8928.1327.6528.09459,392
10/27/201427.3027.8527.2927.85509,094
10/24/201427.3627.5927.0727.40411,757
10/23/201427.2827.4527.0327.30542,448
10/22/201426.9027.1626.7926.99373,002
10/21/201426.8626.9126.2726.90419,529
10/20/201425.7526.3025.6926.30691,314
10/17/201426.0826.0825.4925.74582,770
10/16/201425.4725.9125.2925.81835,225
10/15/201426.0626.4625.7425.80927,172
10/14/201426.1226.5026.0726.271,197,632
10/13/201425.8126.1725.6925.98732,519
10/10/201425.7926.1025.6225.77636,712
10/9/201425.9826.2725.6125.71712,344
10/8/201425.6226.1225.4026.01759,911
10/7/201425.8525.9925.5625.56483,632
10/6/201425.8026.1025.7525.92398,993
10/3/201425.7225.9225.4825.76221,848
10/2/201425.6625.9325.4125.64359,679
10/1/201425.7025.8625.5325.71932,655
9/30/201426.0626.1225.6925.72490,314
9/29/201425.9726.1225.8026.04316,081
9/26/201425.6526.3325.5326.21505,442
9/25/201425.9326.0325.7525.93451,869
9/24/201425.8726.1925.7625.96584,854
9/23/201426.1526.4025.9025.91765,421
9/22/201426.4926.5726.1026.17507,629
9/19/201426.6326.9026.5526.55901,848
9/18/201427.2227.2426.5326.54620,773
9/17/201427.2727.4727.0727.08697,963
9/16/201427.0727.2927.0527.161,250,487
9/15/201427.4527.7827.0827.09670,802
9/12/201428.6028.6027.2927.44430,683
9/11/201428.4628.7528.4128.69287,674
9/10/201428.8028.8028.3828.40272,021
9/9/201428.9728.9728.7128.87237,974
9/8/201429.1529.2528.9729.03462,812
9/5/201428.3829.2428.3829.21764,436
9/4/201428.5628.7128.3428.39289,326
9/3/201428.4828.6328.4028.59488,954
9/2/201428.3728.6028.2328.31567,972
8/29/201428.1528.4627.9928.38378,931
8/28/201428.1528.2427.9828.08851,165
8/27/201428.3228.4628.0828.15374,251
8/26/201428.0128.3928.0128.28274,233
8/25/201428.3228.3527.9328.00277,538
8/22/201428.4228.4428.0428.18360,397
8/21/201428.2328.5028.1428.39910,831
8/20/201428.2628.4328.1428.20699,550
8/19/201428.3028.3928.1728.29444,551
8/18/201428.1128.3127.9628.21474,095
8/15/201428.3128.3927.9427.98344,659
8/14/201428.4828.5128.1828.18275,982
8/13/201428.0828.5228.0728.44353,533
8/12/201428.0128.1627.8128.00235,105
8/11/201428.0528.2427.9328.07360,734
8/8/201427.5328.0227.3527.98465,478
8/7/201427.7327.8027.4127.44440,715
8/6/201427.4527.6127.2927.60666,539
8/5/201427.8328.0027.5027.52539,978
8/4/201427.9427.9527.6827.93383,537
8/1/201428.3528.3527.8927.91452,218
7/31/201428.3628.5628.1928.37735,240
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center