REGENCY CENTERS $51.20

up +0.26


18/6/2013 04:18 PM  |  NYSE : REG  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

REG historical data

Date Open High Low Close Volume
11/10/2011 38.16 38.25 37.18 37.45 13069
11/9/2011 38.76 39.14 37.41 37.49 13241
11/8/2011 39.42 39.75 38.25 39.64 6654
11/7/2011 39.56 40.28 38.86 39.32 5239
11/4/2011 39.65 39.90 38.67 39.67 4281
11/3/2011 39.86 40.30 39.05 40.01 8448
11/2/2011 39.28 39.69 38.41 39.53 11799
11/1/2011 39.77 40.09 38.65 38.70 11775
10/31/2011 40.52 41.64 40.25 40.96 11292
10/28/2011 40.56 41.38 40.32 41.30 6964
10/27/2011 40.12 41.06 39.31 40.79 7845
10/26/2011 39.13 39.34 38.31 38.79 9164
10/25/2011 38.73 39.28 38.18 38.82 10551
10/24/2011 37.77 38.92 37.70 38.89 8152
10/21/2011 37.00 37.75 36.94 37.73 7556
10/20/2011 36.40 36.60 35.43 36.52 8658
10/19/2011 36.42 36.48 35.56 35.83 12070
10/18/2011 34.91 36.63 34.73 36.48 9765
10/17/2011 35.69 35.69 34.72 34.83 7916
10/14/2011 35.86 36.08 35.50 35.88 6082
10/13/2011 35.66 35.68 34.66 35.33 4732
10/12/2011 35.30 36.33 35.08 35.97 10070
10/11/2011 35.67 36.05 34.65 34.97 8502
10/10/2011 35.27 36.07 35.05 36.03 7686
10/7/2011 35.80 36.02 34.39 34.46 9273
10/6/2011 34.33 35.71 34.03 35.69 11738
10/5/2011 34.81 35.05 32.72 34.40 9531
10/4/2011 33.07 35.02 32.30 34.91 15659
10/3/2011 35.04 35.29 33.08 33.37 15328
9/30/2011 35.88 36.30 35.30 35.33 16325
9/29/2011 36.63 36.64 35.69 36.63 9654
9/28/2011 36.83 36.98 35.69 35.78 8511
9/27/2011 36.57 37.40 36.29 36.70 8608
9/26/2011 35.62 35.96 34.85 35.91 8932
9/23/2011 34.91 35.36 34.38 35.21 9804
9/22/2011 34.88 35.75 34.28 34.87 9502
9/21/2011 38.02 38.15 35.95 35.99 8517
9/20/2011 38.54 38.79 38.01 38.08 6014
9/19/2011 38.70 38.90 38.33 38.45 7141
9/16/2011 38.43 39.52 38.23 39.50 14813
9/15/2011 38.46 38.72 38.17 38.72 11263
9/14/2011 38.12 38.51 37.38 38.13 5919
9/13/2011 37.76 38.08 37.31 37.88 6364
9/12/2011 36.89 37.69 36.73 37.69 6655
9/9/2011 38.83 39.06 37.23 37.54 12027
9/8/2011 39.81 39.96 39.01 39.20 7946
9/7/2011 39.23 39.95 38.54 39.93 9113
9/6/2011 37.99 39.18 37.75 38.60 12591
9/2/2011 39.43 40.03 39.07 39.10 8327
9/1/2011 41.41 41.55 39.88 40.27 13967
8/31/2011 42.01 42.43 41.14 41.26 25978
8/30/2011 41.70 42.06 41.14 41.75 8265
8/29/2011 40.62 41.93 40.39 41.74 12881
8/26/2011 39.36 40.35 38.64 40.04 10315
8/25/2011 40.77 41.07 39.28 39.67 7122
8/24/2011 39.68 40.59 39.44 40.48 6778
8/23/2011 38.82 39.76 38.53 39.72 8014
8/22/2011 39.65 39.65 38.22 38.69 8298
8/19/2011 38.31 39.48 38.21 38.59 10676
8/18/2011 39.26 39.84 38.63 38.96 14006
8/17/2011 40.34 40.89 39.84 40.53 14341
8/16/2011 39.36 40.21 38.84 39.90 14191
8/15/2011 39.03 39.93 38.90 39.78 16161
8/12/2011 39.32 39.84 38.66 38.92 14589
8/11/2011 36.81 39.90 36.73 38.87 27619
8/10/2011 36.26 38.77 36.06 36.40 23529
8/9/2011 34.61 37.05 34.22 37.02 19605
8/8/2011 35.80 36.68 34.11 34.11 26575
8/5/2011 38.86 38.99 36.95 37.63 25751
8/4/2011 40.73 41.55 38.31 38.35 20310
8/3/2011 42.37 42.65 40.84 41.68 17715
8/2/2011 44.00 44.12 42.22 42.24 10436
8/1/2011 45.44 45.69 44.07 44.41 7152
7/29/2011 44.60 45.17 44.10 44.92 5162
7/28/2011 45.30 45.83 44.75 45.00 5410
7/27/2011 46.53 46.53 45.11 45.13 6580
7/26/2011 46.69 47.09 46.46 46.76 5475
7/25/2011 46.81 46.88 46.42 46.63 6767
7/22/2011 47.01 47.44 46.86 47.20 4635
7/21/2011 47.60 47.90 46.77 46.97 7200
7/20/2011 47.50 47.72 47.08 47.32 6975
7/19/2011 46.67 47.30 46.50 47.29 9092
7/18/2011 46.46 46.51 45.82 46.32 11406
7/15/2011 46.34 46.56 45.99 46.55 7823
7/14/2011 46.74 46.85 45.96 46.22 11172
7/13/2011 46.95 47.16 46.43 46.54 11418
7/12/2011 46.27 47.21 46.27 46.89 14269
7/11/2011 46.36 46.70 46.25 46.49 7697
7/8/2011 46.13 47.08 46.02 46.98 6836
7/7/2011 46.44 46.88 46.24 46.75 9214
7/6/2011 45.70 46.10 45.35 46.09 11941
7/5/2011 44.97 45.54 44.80 45.51 7167
7/1/2011 43.96 45.06 43.83 44.99 5915
6/30/2011 43.98 44.26 43.69 43.97 6991
6/29/2011 43.41 44.10 43.17 44.00 4535
6/28/2011 42.89 43.22 42.58 43.20 5087
6/27/2011 42.58 42.98 42.58 42.83 5774
6/24/2011 42.72 43.01 42.36 42.65 5951
6/23/2011 42.82 42.98 42.02 42.68 10207
6/22/2011 43.10 43.88 42.99 43.41 8281
Marketplace
Trading Center