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
12/27/2010 41.01 41.70 40.77 41.62 5487
12/23/2010 41.59 41.77 41.15 41.17 4328
12/22/2010 41.26 42.26 41.04 41.65 4981
12/21/2010 41.22 41.43 40.96 41.27 6800
12/20/2010 40.90 41.46 40.65 41.09 5251
12/17/2010 40.33 40.84 40.20 40.73 10620
12/16/2010 40.32 40.61 40.12 40.21 7247
12/15/2010 40.53 40.87 39.95 40.17 8450
12/14/2010 41.17 41.64 40.39 40.55 7118
12/13/2010 41.58 41.64 40.99 41.16 6342
12/10/2010 41.34 41.69 41.12 41.45 7749
12/9/2010 42.07 42.29 41.21 41.34 6384
12/8/2010 42.51 42.67 41.68 41.92 10253
12/7/2010 42.38 42.52 42.06 42.51 11591
12/6/2010 41.42 42.00 41.08 41.95 5055
12/3/2010 41.52 41.74 41.10 41.55 5618
12/2/2010 41.18 41.82 41.05 41.75 7883
12/1/2010 41.24 41.29 40.60 41.05 9105
11/30/2010 40.91 41.19 40.55 40.72 8631
11/29/2010 41.21 41.56 40.69 41.41 4685
11/26/2010 41.31 41.66 41.20 41.42 1654
11/24/2010 40.95 41.75 40.93 41.66 5395
11/23/2010 40.53 40.89 40.48 40.70 4725
11/22/2010 41.17 41.61 40.80 41.03 6372
11/19/2010 41.49 41.79 40.86 41.36 7780
11/18/2010 41.34 41.67 40.99 41.09 4953
11/17/2010 40.37 41.04 40.29 40.80 5481
11/16/2010 41.39 41.44 39.89 40.19 8355
11/15/2010 42.06 42.20 41.48 41.57 5732
11/12/2010 42.81 43.40 42.05 42.07 9383
11/11/2010 42.91 43.57 42.83 43.08 4022
11/10/2010 42.63 43.32 42.60 43.27 6124
11/9/2010 44.53 44.57 42.35 42.59 8903
11/8/2010 44.62 44.81 44.13 44.47 6344
11/5/2010 43.66 44.95 43.47 44.80 11000
11/4/2010 44.17 44.25 43.11 43.69 16935
11/3/2010 43.58 43.71 43.04 43.50 8545
11/2/2010 43.11 43.81 43.10 43.60 10115
11/1/2010 42.34 43.25 42.34 42.77 7144
10/29/2010 42.27 42.63 42.15 42.18 4397
10/28/2010 42.42 42.88 42.10 42.37 5020
10/27/2010 42.16 42.60 41.82 42.25 7569
10/26/2010 42.51 42.69 42.14 42.47 7975
10/25/2010 43.25 43.30 42.74 42.79 6912
10/22/2010 42.79 42.98 42.42 42.93 4374
10/21/2010 42.90 43.17 42.48 42.76 4583
10/20/2010 42.18 43.00 42.01 42.74 8630
10/19/2010 41.58 42.58 41.50 41.94 8568
10/18/2010 41.94 42.18 41.75 42.18 9458
10/15/2010 42.25 42.53 41.87 41.93 7162
10/14/2010 42.09 42.33 41.75 41.92 5527
10/13/2010 41.61 42.43 41.57 42.18 8319
10/12/2010 41.14 41.56 40.83 41.46 6687
10/11/2010 41.20 41.57 41.12 41.31 3209
10/8/2010 41.24 41.44 40.81 41.22 8375
10/7/2010 41.44 41.47 41.13 41.23 5343
10/6/2010 41.00 41.39 40.78 41.21 7102
10/5/2010 41.20 41.53 40.70 41.21 7906
10/4/2010 39.59 40.69 39.39 40.60 8320
10/1/2010 39.75 39.79 39.01 39.60 7614
9/30/2010 39.15 39.80 39.01 39.47 14610
9/29/2010 38.92 39.04 38.21 38.81 13683
9/28/2010 38.35 39.25 37.84 39.20 15588
9/27/2010 39.32 39.32 38.25 38.38 6051
9/24/2010 38.75 39.56 38.71 39.31 8614
9/23/2010 38.81 38.98 38.10 38.14 7872
9/22/2010 39.18 39.97 39.11 39.23 6963
9/21/2010 39.95 40.07 39.26 39.30 6761
9/20/2010 39.51 40.18 39.36 39.94 8809
9/17/2010 39.61 39.65 38.84 39.28 9609
9/16/2010 39.68 39.82 39.20 39.40 6865
9/15/2010 39.70 39.96 39.49 39.70 11380
9/14/2010 40.06 40.17 39.82 39.83 6971
9/13/2010 39.92 40.40 39.71 40.24 4858
9/10/2010 39.33 39.78 39.10 39.56 4146
9/9/2010 39.84 39.85 39.05 39.31 6337
9/8/2010 39.08 39.42 38.92 39.24 5089
9/7/2010 39.13 39.48 38.80 39.01 7427
9/3/2010 39.27 39.62 39.11 39.34 7639
9/2/2010 37.89 38.91 37.86 38.82 12047
9/1/2010 37.13 37.99 36.97 37.86 12716
8/31/2010 36.13 36.83 36.00 36.46 12906
8/30/2010 36.59 36.95 36.24 36.27 7692
8/27/2010 36.50 36.87 35.60 36.69 12665
8/26/2010 36.78 37.01 36.07 36.14 10233
8/25/2010 35.75 36.71 35.65 36.62 9234
8/24/2010 35.38 36.36 35.37 35.99 7091
8/23/2010 36.75 36.75 36.14 36.20 3154
8/20/2010 36.41 36.52 35.99 36.38 4172
8/19/2010 37.48 37.55 36.33 36.50 8140
8/18/2010 37.83 38.22 37.42 37.77 10726
8/17/2010 37.01 37.86 36.82 37.44 8107
8/16/2010 36.48 37.08 36.33 36.62 10368
8/13/2010 37.40 37.74 36.96 36.96 9922
8/12/2010 37.60 38.06 37.35 37.37 15114
8/11/2010 38.89 39.36 38.19 38.24 12668
8/10/2010 39.51 40.21 39.31 39.72 9286
8/9/2010 39.76 40.25 39.40 40.11 7545
8/6/2010 39.10 39.65 38.79 39.56 7889
8/5/2010 39.16 40.53 39.16 39.53 18014
Marketplace
Trading Center