REGENCY CENTERS $54.92


23/5/2013 04:23 PM  |  NYSE : REG  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

REG historical data

Date Open High Low Close Volume
8/11/2008 59.36 62.00 59.23 61.04 9564
8/8/2008 57.41 60.22 56.58 59.77 10517
8/7/2008 58.49 59.57 55.25 57.64 9687
8/6/2008 60.77 60.77 59.47 59.99 6052
8/5/2008 58.53 61.31 57.92 60.75 9918
8/4/2008 58.78 58.79 57.17 57.80 5436
8/1/2008 59.65 59.70 57.53 58.77 6082
7/31/2008 58.61 59.76 58.21 59.50 6592
7/30/2008 59.74 59.94 57.52 59.45 9813
7/29/2008 57.84 59.19 57.01 59.19 14138
7/28/2008 58.25 59.80 56.89 57.20 8160
7/25/2008 57.49 58.87 56.82 58.22 7644
7/24/2008 61.85 62.15 56.87 57.29 9247
7/23/2008 58.26 62.53 57.73 62.15 13946
7/22/2008 57.64 60.32 57.02 60.22 8227
7/21/2008 57.70 58.33 56.65 58.33 6172
7/18/2008 58.50 58.84 56.94 57.46 7765
7/17/2008 56.50 58.21 54.99 58.20 14071
7/16/2008 53.01 55.96 51.88 55.96 12473
7/15/2008 53.25 54.60 51.67 52.87 11890
7/14/2008 57.10 57.79 53.47 53.91 12600
7/11/2008 55.73 57.40 54.57 56.45 13575
7/10/2008 54.96 57.87 54.57 57.15 9891
7/9/2008 58.89 59.43 55.03 55.20 8529
7/8/2008 55.00 59.90 54.60 59.30 13273
7/7/2008 56.21 56.42 54.49 55.15 9043
7/2/2008 59.45 59.60 57.48 57.66 8917
7/1/2008 58.45 59.57 57.51 59.57 5510
6/30/2008 59.80 60.23 58.10 59.12 5438
6/27/2008 60.12 60.70 58.76 58.96 5462
6/26/2008 60.53 61.56 59.95 60.00 5522
6/25/2008 60.82 62.93 60.56 61.60 4065
6/24/2008 59.58 61.33 59.04 60.73 4479
6/23/2008 61.40 61.75 59.62 59.62 4606
6/20/2008 63.01 63.30 61.24 61.32 6019
6/19/2008 61.78 63.42 61.07 63.42 4393
6/18/2008 61.85 62.47 61.00 61.69 3795
6/17/2008 64.99 64.99 62.46 62.48 4212
6/16/2008 63.42 64.70 63.21 64.70 3492
6/13/2008 62.85 63.89 62.25 63.89 3222
6/12/2008 63.31 64.12 61.84 62.72 5770
6/11/2008 64.13 64.69 62.86 62.89 5111
6/10/2008 63.51 64.73 62.78 64.31 4860
6/9/2008 65.39 66.12 63.93 63.97 5770
6/6/2008 67.71 67.71 65.21 65.21 4879
6/5/2008 66.98 68.18 66.88 68.18 3477
6/4/2008 66.28 67.40 65.90 66.62 6302
6/3/2008 66.00 66.37 65.46 66.17 7189
6/2/2008 66.07 66.25 64.92 65.24 4401
5/30/2008 66.97 67.32 66.14 66.49 5746
5/29/2008 65.88 67.19 65.73 67.02 6208
5/28/2008 67.10 67.96 66.09 66.22 6766
5/27/2008 65.59 66.79 65.47 66.15 3585
Marketplace
Trading Center