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
4/9/2012 43.03 43.52 42.90 43.38 4669
4/5/2012 44.05 44.16 43.52 43.68 2641
4/4/2012 44.05 44.40 43.91 44.14 5312
4/3/2012 44.49 44.61 44.17 44.35 4433
4/2/2012 44.33 44.71 44.26 44.51 6146
3/30/2012 44.47 44.76 44.29 44.48 5698
3/29/2012 44.04 44.53 43.76 44.38 3628
3/28/2012 44.56 44.56 43.98 44.40 4272
3/27/2012 44.47 44.69 44.28 44.43 4231
3/26/2012 44.56 44.73 44.17 44.54 4567
3/23/2012 44.21 44.46 43.92 44.25 5861
3/22/2012 44.29 44.29 43.54 44.23 6701
3/21/2012 44.62 44.74 44.41 44.51 6361
3/20/2012 44.31 44.78 44.31 44.62 6469
3/19/2012 44.22 44.68 43.99 44.63 4786
3/16/2012 43.72 44.38 43.57 44.25 8151
3/15/2012 43.21 43.65 42.94 43.64 9793
3/14/2012 43.06 43.56 42.96 43.25 9989
3/13/2012 42.23 43.28 42.23 43.06 13672
3/12/2012 42.07 42.19 41.86 41.92 11208
3/9/2012 42.17 42.20 41.88 41.92 8408
3/8/2012 42.83 42.99 41.99 42.07 11363
3/7/2012 42.58 42.72 42.24 42.62 6364
3/6/2012 42.68 42.88 42.29 42.44 7377
3/5/2012 42.76 43.15 42.59 43.07 4955
3/2/2012 43.06 43.34 42.60 42.85 4896
3/1/2012 42.78 43.18 42.64 43.13 6442
2/29/2012 42.70 43.21 42.55 42.79 7761
2/28/2012 42.89 42.97 42.38 42.56 5812
2/27/2012 42.61 42.93 42.23 42.78 4275
2/24/2012 42.99 43.28 42.63 42.98 3999
2/23/2012 42.21 43.04 42.15 42.95 6312
2/22/2012 42.55 42.91 42.08 42.21 5757
2/21/2012 43.28 43.51 42.49 42.66 6198
2/17/2012 43.19 43.34 42.77 43.25 5820
2/16/2012 42.67 43.11 42.57 43.09 8103
2/15/2012 42.59 42.78 42.32 42.64 7781
2/14/2012 42.70 42.74 42.13 42.51 6760
2/13/2012 42.61 42.89 42.38 42.84 6102
2/10/2012 42.48 42.93 42.46 42.51 6521
2/9/2012 43.28 43.39 42.47 42.82 4813
2/8/2012 43.05 43.26 42.68 43.19 5612
2/7/2012 43.41 43.44 42.87 42.99 5854
2/6/2012 43.25 43.49 43.07 43.49 6898
2/3/2012 42.64 43.39 42.50 43.36 8988
2/2/2012 41.56 42.27 41.22 42.18 13209
2/1/2012 41.51 41.80 41.09 41.20 8181
1/31/2012 41.69 42.07 41.22 41.32 12206
1/30/2012 41.11 41.52 41.03 41.51 8430
1/27/2012 41.36 41.90 41.30 41.57 14386
1/26/2012 41.01 41.50 40.87 41.42 9466
1/25/2012 40.40 40.98 40.29 40.87 11997
1/24/2012 39.78 40.98 39.72 40.50 7765
1/23/2012 40.28 40.69 39.98 40.09 7635
1/20/2012 40.14 40.34 40.02 40.33 9723
1/19/2012 40.23 40.50 40.06 40.26 5723
1/18/2012 39.30 40.03 39.30 40.02 7925
1/17/2012 39.41 39.77 39.14 39.32 5054
1/13/2012 39.01 39.32 38.86 39.12 6735
1/12/2012 38.93 39.29 38.63 39.25 9560
1/11/2012 37.75 38.79 37.71 38.66 10013
1/10/2012 37.68 38.04 37.46 37.86 8397
1/9/2012 37.50 37.61 37.04 37.19 8467
1/6/2012 36.97 37.40 36.84 37.05 8520
1/5/2012 36.62 37.34 36.30 36.88 10686
1/4/2012 37.30 37.33 36.54 36.69 10316
1/3/2012 38.15 38.72 37.14 37.56 8598
12/30/2011 37.71 38.37 37.57 37.62 4810
12/29/2011 37.41 38.05 37.34 37.76 8882
12/28/2011 37.83 37.83 37.17 37.31 7317
12/27/2011 37.54 38.00 37.48 37.75 5845
12/23/2011 37.82 37.98 37.57 37.67 2941
12/22/2011 37.04 38.05 36.97 37.74 8984
12/21/2011 37.03 37.09 36.59 36.95 4854
12/20/2011 36.63 37.24 36.53 37.05 8160
12/19/2011 36.35 36.46 35.91 35.98 7718
12/16/2011 35.90 36.33 35.77 36.18 14427
12/15/2011 35.59 35.91 35.26 35.65 9140
12/14/2011 35.19 35.83 35.00 35.29 7922
12/13/2011 35.87 36.18 35.14 35.50 8150
12/12/2011 36.08 36.20 35.53 35.71 10793
12/9/2011 36.61 36.91 36.18 36.63 7782
12/8/2011 37.78 37.78 36.16 36.27 10435
12/7/2011 37.09 38.19 36.72 38.13 5411
12/6/2011 37.33 37.64 36.98 37.24 5965
12/5/2011 37.51 37.70 37.04 37.32 6286
12/2/2011 37.20 37.72 36.97 37.00 5593
12/1/2011 36.95 37.24 36.56 36.69 5775
11/30/2011 36.91 37.17 36.58 37.16 21031
11/29/2011 35.80 36.00 35.32 35.67 8154
11/28/2011 35.74 35.94 35.18 35.68 7295
11/25/2011 34.50 35.45 34.34 34.60 2194
11/23/2011 35.38 35.43 34.42 34.46 5690
11/22/2011 35.75 36.10 35.47 35.72 5007
11/21/2011 36.50 36.67 35.60 35.83 6697
11/18/2011 37.00 37.14 36.60 37.02 9344
11/17/2011 37.48 37.48 36.60 36.71 8534
11/16/2011 37.66 37.96 37.29 37.35 8483
11/15/2011 36.85 37.90 36.75 37.66 7037
11/14/2011 37.44 37.63 36.97 37.05 6978
Marketplace
Trading Center