REGENCY CENTERS $49.21

down -1.99


19/6/2013 04:19 PM  |  NYSE : REG  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

REG historical data

Date Open High Low Close Volume
6/19/2013 51.31 51.31 48.89 49.21 5283
6/18/2013 51.10 51.58 50.55 51.20 3600
6/17/2013 51.74 52.01 50.72 50.94 4995
6/14/2013 51.35 52.28 51.12 51.50 5251
6/13/2013 50.19 51.63 50.12 51.46 5932
6/12/2013 50.85 50.85 50.08 50.24 5776
6/11/2013 51.16 51.40 50.55 50.55 3679
6/10/2013 51.66 52.05 51.03 51.71 7619
6/7/2013 51.64 52.02 50.70 51.25 7822
6/6/2013 50.10 51.51 49.87 51.51 5248
6/5/2013 50.76 51.05 49.92 50.10 4325
6/4/2013 51.69 51.86 50.74 50.79 7364
6/3/2013 51.63 51.97 50.85 51.71 9305
5/31/2013 51.75 52.49 51.58 51.60 11206
5/30/2013 52.42 52.84 51.74 51.98 4227
5/29/2013 53.10 53.10 51.33 52.37 6526
5/28/2013 54.99 54.99 53.03 53.39 4943
5/24/2013 54.75 54.75 54.05 54.47 4427
5/23/2013 55.49 55.49 54.36 54.92 6594
5/22/2013 57.83 58.22 55.78 55.99 4088
5/21/2013 57.41 57.93 57.32 57.86 3298
5/20/2013 57.46 57.58 57.11 57.35 5176
5/17/2013 57.98 58.06 57.63 57.86 3936
5/16/2013 58.53 58.73 57.37 57.67 11233
5/15/2013 58.22 58.71 57.79 58.58 5816
5/14/2013 58.26 58.70 58.01 58.26 3678
5/13/2013 58.27 58.39 57.88 58.26 3956
5/10/2013 58.59 58.65 58.16 58.21 3693
5/9/2013 59.35 59.35 58.29 58.39 4968
5/8/2013 58.28 59.23 57.83 59.20 4699
5/7/2013 57.98 58.50 57.65 58.35 3971
5/6/2013 57.32 58.06 57.28 57.95 3385
5/3/2013 56.99 57.47 56.83 57.45 3912
5/2/2013 55.77 56.81 55.73 56.58 5541
5/1/2013 56.00 56.13 55.51 55.71 6889
4/30/2013 55.19 56.26 54.97 56.26 6777
4/29/2013 54.85 55.31 54.69 55.31 2841
4/26/2013 54.44 54.79 54.29 54.74 3799
4/25/2013 54.24 54.69 53.73 54.55 2904
4/24/2013 53.93 54.27 53.71 54.20 2799
4/23/2013 54.08 54.08 53.48 53.83 2871
4/22/2013 54.24 54.24 53.44 53.78 3294
4/19/2013 53.14 54.14 52.95 54.12 3340
4/18/2013 53.15 53.26 52.65 53.11 3909
4/17/2013 53.91 54.07 52.78 53.05 4694
4/16/2013 53.64 54.36 53.09 54.32 4571
4/15/2013 54.43 54.58 53.22 53.25 4916
4/12/2013 54.16 54.85 54.10 54.85 3612
4/11/2013 53.98 54.55 53.98 54.22 4113
4/10/2013 53.71 54.12 53.60 54.12 3985
4/9/2013 53.49 53.87 53.05 53.55 3086
4/8/2013 52.91 53.59 52.73 53.52 4583
4/5/2013 52.34 52.96 52.24 52.91 7124
4/4/2013 52.65 53.07 52.57 53.04 6164
4/3/2013 52.81 52.90 52.50 52.56 5264
4/2/2013 53.05 53.25 52.54 52.67 3890
4/1/2013 52.76 52.95 52.27 52.94 3576
3/28/2013 52.47 52.93 52.32 52.91 5751
3/27/2013 52.03 52.42 51.94 52.38 4132
3/26/2013 52.34 52.45 52.13 52.31 6865
3/25/2013 52.68 52.79 52.03 52.06 6953
3/22/2013 52.31 52.54 52.04 52.35 5886
3/21/2013 52.24 52.62 52.01 52.04 8028
3/20/2013 52.68 52.79 52.00 52.30 15864
3/19/2013 52.73 52.86 52.20 52.51 4175
3/18/2013 52.39 52.82 52.28 52.67 5620
3/15/2013 52.74 52.86 52.42 52.71 7404
3/14/2013 52.79 53.18 52.77 52.95 3100
3/13/2013 52.68 52.87 52.34 52.70 8191
3/12/2013 52.79 52.84 52.40 52.61 4674
3/11/2013 53.06 53.11 52.63 52.75 8905
3/8/2013 53.45 53.55 53.00 53.10 3825
3/7/2013 53.36 53.50 53.04 53.25 4976
3/6/2013 53.28 53.49 52.91 53.44 4571
3/5/2013 52.55 53.30 52.28 53.27 4560
3/4/2013 51.80 52.51 51.75 52.38 3985
3/1/2013 51.66 52.17 51.23 51.87 7574
2/28/2013 51.50 52.05 51.43 51.88 11239
2/27/2013 50.98 51.99 50.96 51.48 5539
2/26/2013 50.60 51.06 50.28 50.98 5618
2/25/2013 51.75 51.81 50.36 50.36 5132
2/22/2013 51.19 51.61 51.05 51.51 3202
2/21/2013 51.73 51.80 50.83 50.89 4303
2/20/2013 51.85 52.38 51.81 51.81 4999
2/19/2013 51.77 51.98 51.64 51.98 5741
2/15/2013 51.67 51.89 51.49 51.70 4210
2/14/2013 51.56 51.71 51.31 51.59 2777
2/13/2013 51.72 51.93 51.44 51.57 4031
2/12/2013 51.18 51.61 51.14 51.55 5790
2/11/2013 50.96 51.40 50.96 51.20 4080
2/8/2013 51.00 51.41 50.83 51.41 3750
2/7/2013 50.97 51.20 50.74 50.85 5202
2/6/2013 50.53 50.98 50.27 50.98 4458
2/5/2013 50.84 50.84 50.46 50.73 4655
2/4/2013 50.14 50.70 50.14 50.60 5294
2/1/2013 50.26 50.49 49.84 50.41 5638
1/31/2013 50.05 50.08 49.31 49.83 6340
1/30/2013 50.57 50.57 49.90 50.00 4732
1/29/2013 50.28 50.65 50.17 50.44 5087
1/28/2013 50.27 50.48 49.91 50.29 7200
Marketplace
Trading Center