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
8/4/2010 39.21 39.40 38.37 39.39 9659
8/3/2010 39.21 39.33 38.77 38.95 14183
8/2/2010 38.49 39.52 38.24 39.52 8980
7/30/2010 36.75 37.90 36.75 37.74 9559
7/29/2010 37.49 37.88 37.18 37.40 9192
7/28/2010 37.57 38.00 36.92 37.27 10131
7/27/2010 37.63 38.16 37.14 37.74 8809
7/26/2010 36.21 37.58 35.88 37.54 11859
7/23/2010 35.36 36.21 34.98 36.21 13559
7/22/2010 34.44 35.65 34.23 35.57 14399
7/21/2010 34.87 34.91 33.53 33.80 10823
7/20/2010 33.61 34.71 33.08 34.50 15813
7/19/2010 33.63 34.26 33.06 34.19 10447
7/16/2010 34.55 34.59 33.41 33.60 11532
7/15/2010 35.23 35.26 34.35 34.80 6962
7/14/2010 35.43 35.77 34.77 35.31 6302
7/13/2010 35.11 35.69 35.11 35.50 9537
7/12/2010 34.38 34.79 34.04 34.69 6957
7/9/2010 33.89 34.68 33.89 34.61 9080
7/8/2010 34.18 34.60 33.37 34.05 9461
7/7/2010 32.41 33.81 32.30 33.80 9763
7/6/2010 33.86 34.02 31.94 32.25 11529
7/2/2010 34.37 34.55 33.23 33.25 9598
7/1/2010 34.33 34.64 33.46 34.20 12476
6/30/2010 34.80 35.41 34.34 34.40 14387
6/29/2010 35.45 35.64 34.51 34.80 13405
6/28/2010 37.09 37.09 36.02 36.17 4996
6/25/2010 35.87 37.07 35.76 36.83 12225
6/24/2010 36.60 36.84 35.67 35.75 9730
6/23/2010 36.72 37.20 36.13 36.79 6750
6/22/2010 38.24 38.42 36.57 36.67 8155
6/21/2010 38.64 38.82 38.01 38.15 10058
6/18/2010 38.33 38.41 37.89 38.06 8547
6/17/2010 38.54 38.56 37.74 38.24 5121
6/16/2010 38.37 38.67 38.01 38.34 7500
6/15/2010 37.71 38.73 37.50 38.64 8238
6/14/2010 37.85 38.14 37.12 37.56 13585
6/11/2010 36.17 37.61 36.10 37.50 10426
6/10/2010 35.65 36.90 35.37 36.66 10406
6/9/2010 35.35 36.20 34.75 34.98 9928
6/8/2010 34.01 35.09 33.39 35.08 15638
6/7/2010 34.24 34.94 33.97 34.01 12500
6/4/2010 35.42 35.84 33.94 34.04 15162
6/3/2010 36.71 36.75 36.01 36.22 9391
6/2/2010 36.57 36.73 35.64 36.69 12958
6/1/2010 36.33 36.76 35.97 36.31 15582
5/28/2010 36.90 37.26 36.34 36.75 16510
5/27/2010 36.10 37.13 35.50 37.11 12765
5/26/2010 36.11 36.66 35.01 35.27 22342
5/25/2010 35.40 35.98 34.43 35.82 18139
5/24/2010 36.56 36.82 35.77 35.86 11906
5/21/2010 34.78 36.68 34.49 36.63 22458
5/20/2010 35.97 36.44 35.14 35.36 18413
5/19/2010 36.85 37.68 36.05 36.84 14584
5/18/2010 38.57 38.78 36.86 37.07 13618
5/17/2010 37.92 38.90 36.82 37.97 11502
5/14/2010 39.90 39.97 38.07 38.37 16540
5/13/2010 41.38 41.61 39.82 40.14 17048
5/12/2010 41.67 41.84 41.20 41.61 13566
5/11/2010 41.15 41.67 40.40 41.38 16388
5/10/2010 41.00 41.79 40.47 41.75 18024
5/7/2010 40.04 40.63 38.16 38.94 23545
5/6/2010 39.89 41.50 37.67 39.65 33966
5/5/2010 39.86 40.37 39.28 39.67 14969
5/4/2010 41.24 41.46 40.09 40.23 13258
5/3/2010 41.55 42.47 41.28 41.96 15596
4/30/2010 41.92 42.55 41.03 41.05 25813
4/29/2010 39.90 42.01 39.90 41.95 13307
4/28/2010 39.79 40.07 39.32 39.53 7085
4/27/2010 40.34 40.82 39.40 39.41 11598
4/26/2010 40.36 40.91 40.19 40.62 8057
4/23/2010 39.85 40.40 39.50 40.39 10518
4/22/2010 39.02 40.03 38.89 39.86 6481
4/21/2010 38.48 39.57 38.48 39.45 17085
4/20/2010 38.54 38.61 37.92 38.55 7473
4/19/2010 38.10 38.60 37.54 38.11 9171
4/16/2010 38.90 39.13 38.27 38.38 16841
4/15/2010 39.28 39.30 38.57 39.07 12463
4/14/2010 39.61 39.69 39.29 39.49 11112
4/13/2010 37.91 39.80 37.85 39.52 18462
4/12/2010 38.30 38.42 37.82 37.84 6513
4/9/2010 37.94 38.39 37.74 38.30 11214
4/8/2010 38.06 38.17 37.80 37.94 7227
4/7/2010 38.91 39.30 37.93 38.12 10511
4/6/2010 37.94 39.25 37.83 39.05 8485
4/5/2010 37.61 38.23 37.44 38.22 7183
4/1/2010 37.68 37.73 37.08 37.46 6476
3/31/2010 37.74 37.98 37.36 37.47 8683
3/30/2010 38.26 38.46 37.84 37.88 7770
3/29/2010 38.88 38.88 38.06 38.30 7598
3/26/2010 39.14 39.33 38.52 38.60 8210
3/25/2010 39.10 39.69 39.02 39.05 7876
3/24/2010 38.53 39.05 38.53 38.78 6215
3/23/2010 38.86 39.17 38.27 38.77 5034
3/22/2010 38.03 39.13 37.99 38.89 6638
3/19/2010 39.05 39.21 38.22 38.32 8885
3/18/2010 39.13 39.71 38.99 38.99 7630
3/17/2010 38.84 39.60 38.77 39.37 13731
3/16/2010 37.62 38.82 37.41 38.67 9526
3/15/2010 37.54 37.65 36.86 37.41 7261
Marketplace
Trading Center