REGENCY CENTERS $57.86

up +0.19


17/5/2013 04:17 PM  |  NYSE : REG  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

REG historical data

Date Open High Low Close Volume
5/19/2011 46.12 46.25 45.80 46.06 6211
5/18/2011 44.77 46.19 44.69 46.04 25572
5/17/2011 44.87 45.30 44.72 45.16 8318
5/16/2011 44.79 45.55 44.56 45.07 6324
5/13/2011 45.49 45.58 45.00 45.26 6096
5/12/2011 45.21 45.58 44.85 45.48 8210
5/11/2011 45.97 46.00 45.12 45.36 8823
5/10/2011 45.51 46.13 45.43 45.96 7542
5/9/2011 45.49 45.64 45.05 45.33 7719
5/6/2011 46.29 46.46 45.29 45.43 10408
5/5/2011 45.99 46.23 45.25 45.86 12224
5/4/2011 46.78 47.26 46.35 46.77 6755
5/3/2011 47.07 47.41 46.18 46.90 6758
5/2/2011 47.11 47.51 46.81 47.08 5238
4/29/2011 46.80 47.27 46.31 47.06 5020
4/28/2011 45.89 47.06 45.89 46.85 6506
4/27/2011 45.58 46.07 45.50 46.05 4246
4/26/2011 45.19 45.85 44.80 45.50 6262
4/25/2011 44.63 45.12 44.50 45.00 2968
4/21/2011 44.69 45.01 44.28 44.65 6095
4/20/2011 44.17 44.63 43.72 44.60 5412
4/19/2011 43.06 43.67 43.06 43.66 6836
4/18/2011 42.73 43.04 42.54 42.97 5549
4/15/2011 42.93 43.40 42.78 43.21 5191
4/14/2011 41.93 43.17 41.76 42.83 8556
4/13/2011 42.19 42.28 41.78 42.00 3987
4/12/2011 42.18 42.67 41.87 41.90 6404
4/11/2011 42.52 42.99 42.35 42.49 2608
4/8/2011 43.09 43.20 42.45 42.55 4368
4/7/2011 43.71 43.71 42.78 42.89 5641
4/6/2011 43.71 43.82 43.41 43.82 3773
4/5/2011 43.76 43.98 43.51 43.58 4122
4/4/2011 43.73 43.97 43.54 43.76 5306
4/1/2011 43.70 43.81 43.35 43.60 10467
3/31/2011 43.08 43.49 43.05 43.48 11707
3/30/2011 42.38 43.23 42.20 43.19 7714
3/29/2011 42.11 42.26 41.59 42.19 5373
3/28/2011 42.13 42.42 42.04 42.19 3642
3/25/2011 41.63 42.48 41.56 42.11 3734
3/24/2011 41.49 41.76 41.18 41.56 11716
3/23/2011 42.46 42.46 41.27 41.34 12580
3/22/2011 42.82 43.03 42.37 42.44 3873
3/21/2011 43.20 43.31 42.78 42.86 3986
3/18/2011 42.88 43.08 42.44 42.70 7000
3/17/2011 42.58 42.61 42.12 42.50 7860
3/16/2011 42.88 42.94 41.67 41.97 10003
3/15/2011 42.44 43.22 42.35 42.88 6629
3/14/2011 43.43 43.86 43.30 43.39 5260
3/11/2011 43.48 44.14 43.48 44.10 5251
3/10/2011 43.74 43.87 43.39 43.67 7305
3/9/2011 44.11 44.35 43.57 44.18 6503
3/8/2011 43.58 44.50 43.42 44.30 4926
3/7/2011 43.78 44.00 43.19 43.39 8044
3/4/2011 43.78 43.93 43.24 43.49 8910
3/3/2011 43.72 43.97 43.41 43.87 5850
3/2/2011 43.79 43.93 42.99 43.23 8335
3/1/2011 45.22 45.27 43.67 43.79 9764
2/28/2011 44.60 45.36 44.55 45.25 7935
2/25/2011 43.44 44.38 43.38 44.35 6535
2/24/2011 43.73 43.78 42.96 43.31 8318
2/23/2011 43.85 44.21 43.69 43.78 11581
2/22/2011 43.31 44.04 43.31 43.90 14430
2/18/2011 43.77 43.98 43.61 43.90 9219
2/17/2011 43.53 43.79 43.43 43.69 3811
2/16/2011 43.31 43.76 43.10 43.62 5796
2/15/2011 42.75 43.24 42.61 43.20 6994
2/14/2011 42.84 43.04 42.56 42.81 7414
2/11/2011 43.15 43.33 42.74 43.09 33362
2/10/2011 42.23 43.18 42.05 43.17 9477
2/9/2011 42.21 42.38 41.99 42.29 6584
2/8/2011 42.25 42.38 42.00 42.30 8191
2/7/2011 41.98 42.36 41.94 42.29 11985
2/4/2011 42.62 42.62 41.86 42.00 9959
2/3/2011 43.17 43.50 42.44 42.70 13023
2/2/2011 43.28 43.62 43.06 43.28 9521
2/1/2011 43.45 43.63 42.89 43.56 6682
1/31/2011 42.92 43.34 42.82 43.11 5912
1/28/2011 43.10 43.29 42.56 42.73 6154
1/27/2011 42.24 43.12 42.10 43.09 4904
1/26/2011 42.36 42.40 41.86 42.10 3484
1/25/2011 41.58 42.35 41.21 42.34 5040
1/24/2011 41.52 41.86 41.36 41.79 4029
1/21/2011 41.85 41.85 41.32 41.38 5383
1/20/2011 41.29 41.81 41.18 41.62 4871
1/19/2011 41.93 42.08 41.18 41.46 7426
1/18/2011 41.32 41.99 41.17 41.98 9020
1/14/2011 41.33 41.54 41.22 41.41 6991
1/13/2011 41.78 41.91 41.28 41.35 8283
1/12/2011 41.77 41.93 41.26 41.73 5621
1/11/2011 41.78 41.93 40.90 41.58 4482
1/10/2011 41.36 41.67 41.18 41.53 7623
1/7/2011 42.02 42.21 41.32 41.53 7736
1/6/2011 42.35 42.52 41.90 41.95 9356
1/5/2011 41.77 42.41 41.73 42.15 10743
1/4/2011 43.20 43.28 41.65 41.93 7995
1/3/2011 42.57 43.16 42.57 43.04 5971
12/31/2010 42.03 42.67 42.01 42.24 6013
12/30/2010 41.90 42.41 41.90 42.15 4040
12/29/2010 41.96 42.09 41.60 41.95 4922
12/28/2010 41.73 42.04 41.25 41.83 5805
Marketplace
Trading Center