CORPORATE OFFICE $28.16

down -0.29


24/5/2013 09:24 AM  |  NYSE : OFC  |  Industries : Real Estate and Rental and Leasing / Activities Related to Real Estate
Type:

OFC historical data

Date Open High Low Close Volume
5/23/2013 28.68 28.84 28.17 28.45 6654
5/22/2013 29.74 29.95 28.70 28.80 5963
5/21/2013 29.52 29.81 29.43 29.75 5497
5/20/2013 28.92 29.43 28.72 29.41 5727
5/17/2013 28.97 29.22 28.89 28.89 14510
5/16/2013 29.19 29.33 28.86 28.94 3136
5/15/2013 29.03 29.30 28.91 29.30 5499
5/14/2013 29.09 29.34 29.09 29.17 4922
5/13/2013 29.21 29.21 28.96 29.11 5042
5/10/2013 29.16 29.26 28.73 29.21 2996
5/9/2013 29.27 29.33 28.92 29.13 4003
5/8/2013 28.68 29.31 28.65 29.31 9959
5/7/2013 28.72 28.81 28.45 28.65 7380
5/6/2013 28.80 28.80 28.59 28.62 5459
5/3/2013 28.95 28.98 28.71 28.75 2866
5/2/2013 28.61 28.84 28.58 28.71 4643
5/1/2013 28.89 29.05 28.48 28.49 5483
4/30/2013 28.97 29.17 28.85 28.99 6004
4/29/2013 28.76 29.07 28.63 28.85 4448
4/26/2013 28.87 29.02 28.42 28.58 3296
4/25/2013 28.84 29.14 28.47 28.94 5105
4/24/2013 28.90 28.92 28.55 28.85 5430
4/23/2013 28.64 28.91 28.59 28.85 5662
4/22/2013 28.71 28.71 28.25 28.55 3965
4/19/2013 28.28 28.62 27.91 28.62 4514
4/18/2013 28.06 28.29 27.86 28.25 4480
4/17/2013 28.27 28.34 27.79 28.05 6192
4/16/2013 28.28 28.54 28.01 28.41 6801
4/15/2013 28.75 28.75 27.96 28.12 10413
4/12/2013 28.65 28.83 28.42 28.83 6238
4/11/2013 28.37 28.87 28.32 28.80 9313
4/10/2013 28.18 28.52 28.15 28.38 11061
4/9/2013 27.91 28.20 27.54 28.17 6492
4/8/2013 27.52 27.91 27.36 27.88 5284
4/5/2013 27.09 27.55 26.88 27.52 5541
4/4/2013 26.81 27.38 26.73 27.36 5260
4/3/2013 26.91 26.92 26.60 26.76 8009
4/2/2013 26.80 26.97 26.66 26.80 5423
4/1/2013 26.73 26.74 26.48 26.71 6150
3/28/2013 26.71 27.03 26.59 26.68 14295
3/27/2013 26.26 26.74 26.26 26.73 5990
3/26/2013 26.42 26.73 26.40 26.44 6824
3/25/2013 26.69 26.80 26.47 26.55 5794
3/22/2013 26.67 26.78 26.53 26.64 4925
3/21/2013 26.56 26.94 26.51 26.52 9887
3/20/2013 26.51 26.80 26.31 26.79 8719
3/19/2013 26.75 26.94 26.26 26.38 5408
3/18/2013 26.66 26.86 26.57 26.77 7225
3/15/2013 26.94 26.99 26.69 26.92 7731
3/14/2013 27.13 27.36 26.93 26.94 20506
3/13/2013 27.30 27.52 27.22 27.25 4842
3/12/2013 27.33 27.41 27.15 27.29 7616
3/11/2013 26.92 27.43 26.91 27.42 8520
3/8/2013 26.35 26.97 26.11 26.94 6048
3/7/2013 26.31 26.33 26.12 26.27 4389
3/6/2013 26.59 26.59 26.25 26.33 3172
3/5/2013 26.17 26.50 25.90 26.50 5514
3/4/2013 25.80 26.10 25.70 26.09 5702
3/1/2013 25.77 25.91 25.38 25.85 7961
2/28/2013 25.87 26.00 25.61 25.87 6272
2/27/2013 25.74 26.05 25.65 25.85 4534
2/26/2013 25.34 25.78 25.30 25.74 5188
2/25/2013 26.04 26.10 25.20 25.20 4308
2/22/2013 25.87 26.02 25.76 26.00 3458
2/21/2013 25.90 25.96 25.61 25.75 2973
2/20/2013 26.24 26.32 25.92 25.92 3865
2/19/2013 25.99 26.28 25.91 26.28 7719
2/15/2013 25.98 26.11 25.91 25.99 4790
2/14/2013 26.31 26.43 26.02 26.06 4858
2/13/2013 26.29 26.48 26.21 26.30 4231
2/12/2013 26.17 26.44 26.08 26.31 8046
2/11/2013 26.75 26.75 26.35 26.42 3879
2/8/2013 26.81 27.26 26.42 26.69 9122
2/7/2013 26.45 26.53 26.15 26.32 10755
2/6/2013 26.19 26.55 26.14 26.36 6393
2/5/2013 26.41 26.45 26.16 26.21 8562
2/4/2013 26.56 26.70 26.24 26.27 6359
2/1/2013 26.52 26.86 26.46 26.70 6498
1/31/2013 26.69 26.69 26.38 26.46 5559
1/30/2013 27.03 27.14 26.64 26.65 5236
1/29/2013 27.09 27.22 26.93 27.10 9138
1/28/2013 26.83 27.16 26.78 27.12 9229
1/25/2013 27.08 27.14 26.99 27.14 4985
1/24/2013 27.00 27.25 26.81 27.00 7537
1/23/2013 26.80 27.02 26.70 27.00 5808
1/22/2013 26.27 26.91 26.27 26.90 5436
1/18/2013 26.18 26.37 26.07 26.28 2083
1/17/2013 26.20 26.36 26.02 26.20 3171
1/16/2013 26.02 26.22 25.95 26.10 5329
1/15/2013 25.18 26.06 25.09 26.04 5963
1/14/2013 24.97 25.30 24.75 25.30 6832
1/11/2013 25.21 25.26 24.92 25.00 9641
1/10/2013 25.53 25.53 25.13 25.26 18000
1/9/2013 25.58 25.59 25.39 25.46 4214
1/8/2013 25.78 25.78 25.47 25.55 2877
1/7/2013 25.38 25.78 25.38 25.78 3894
1/4/2013 25.44 25.58 25.31 25.56 2976
1/3/2013 25.33 25.66 25.32 25.44 3849
1/2/2013 25.37 25.44 25.07 25.39 6924
12/31/2012 24.59 25.02 24.39 24.98 6170
Marketplace
Trading Center