SELECT INCOME REIT $29.63

down -0.27


19/6/2013 11:19 AM  |  NYSE : SIR  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

SIR historical data

Date Open High Low Close Volume
6/18/2013 29.54 30.05 29.43 29.90 1046
6/17/2013 29.05 29.71 28.98 29.50 1666
6/14/2013 28.18 28.98 28.18 28.81 904
6/13/2013 28.07 28.35 27.29 28.26 1141
6/12/2013 28.63 28.66 27.79 27.99 957
6/11/2013 28.08 28.59 27.81 28.38 1183
6/10/2013 28.30 28.38 27.97 28.22 681
6/7/2013 28.43 28.43 28.02 28.32 1217
6/6/2013 27.99 28.30 27.39 28.28 1633
6/5/2013 27.79 28.13 27.35 27.98 1846
6/4/2013 27.60 28.08 27.24 27.74 1704
6/3/2013 27.44 27.71 27.24 27.49 1495
5/31/2013 28.20 28.20 27.00 27.23 1640
5/30/2013 28.08 28.62 27.75 28.22 1512
5/29/2013 27.92 28.24 27.53 28.00 3622
5/28/2013 28.12 28.44 27.76 28.05 1981
5/24/2013 27.96 28.08 27.66 27.85 510
5/23/2013 28.09 28.17 27.74 27.96 1664
5/22/2013 28.83 29.09 28.28 28.28 1866
5/21/2013 28.43 28.73 28.21 28.73 1387
5/20/2013 28.35 28.35 28.03 28.28 1073
5/17/2013 28.45 28.60 28.11 28.20 1381
5/16/2013 28.23 28.33 28.11 28.21 765
5/15/2013 27.96 28.16 27.86 28.13 1168
5/14/2013 27.71 28.02 27.71 27.94 857
5/13/2013 28.06 28.08 27.47 27.61 774
5/10/2013 28.18 28.25 27.97 28.04 1052
5/9/2013 28.40 28.42 28.05 28.09 1862
5/8/2013 28.48 28.50 28.15 28.40 1642
5/7/2013 28.32 28.53 28.21 28.43 1965
5/6/2013 28.16 28.41 28.09 28.23 1525
5/3/2013 28.38 28.60 27.97 28.07 1533
5/2/2013 27.66 28.49 27.62 28.09 1302
5/1/2013 28.56 28.56 27.71 27.92 1777
4/30/2013 28.11 28.55 27.99 28.53 1235
4/29/2013 28.17 28.29 27.83 28.06 1132
4/26/2013 28.17 28.18 27.84 28.02 779
4/25/2013 28.30 28.33 28.04 28.13 981
4/24/2013 28.29 28.31 27.98 28.19 1094
4/23/2013 28.09 28.32 28.06 28.30 1593
4/22/2013 28.26 28.26 27.96 28.09 1261
4/19/2013 27.40 28.25 27.40 28.06 822
4/18/2013 27.77 27.98 27.42 27.81 1473
4/17/2013 28.11 28.56 27.61 27.67 2356
4/16/2013 27.75 28.15 27.75 28.14 2237
4/15/2013 28.33 28.33 27.60 27.64 2408
4/12/2013 28.12 28.40 27.99 28.33 1373
4/11/2013 28.05 28.10 27.92 28.07 1187
4/10/2013 27.92 28.09 27.65 28.04 1273
4/9/2013 27.87 27.89 27.48 27.75 1937
4/8/2013 27.50 28.00 27.47 27.78 2770
4/5/2013 26.91 27.45 26.82 27.44 2538
4/4/2013 26.32 27.21 26.24 27.16 1742
4/3/2013 26.47 26.50 26.01 26.35 2385
4/2/2013 26.91 27.11 26.40 26.48 2026
4/1/2013 26.62 27.13 26.51 26.81 1974
3/28/2013 26.00 26.73 25.85 26.45 3746
3/27/2013 26.00 26.09 25.75 25.90 1226
3/26/2013 25.78 26.46 25.71 26.04 2187
3/25/2013 26.49 26.49 25.38 25.58 3581
3/22/2013 26.60 26.88 26.42 26.66 1038
3/21/2013 26.44 26.61 26.30 26.48 495
3/20/2013 26.77 26.92 26.40 26.48 462
3/19/2013 26.84 26.94 26.48 26.79 573
3/18/2013 26.92 26.98 26.79 26.89 1262
3/15/2013 27.00 27.00 26.81 26.98 2796
3/14/2013 26.70 27.24 26.70 26.96 2214
3/13/2013 26.27 26.92 26.22 26.60 2575
3/12/2013 26.52 26.62 26.11 26.19 1197
3/11/2013 26.56 26.70 26.42 26.45 801
3/8/2013 26.94 26.99 26.38 26.60 2753
3/7/2013 27.03 27.07 26.65 26.79 1120
3/6/2013 27.62 27.62 26.90 26.95 2318
3/5/2013 28.00 28.04 27.25 27.58 2116
3/4/2013 27.67 28.08 27.34 28.00 1944
3/1/2013 27.72 27.84 27.38 27.62 1279
2/28/2013 27.75 27.91 27.45 27.81 2504
2/27/2013 27.00 28.13 26.66 27.75 7010
2/26/2013 25.70 27.23 25.65 27.10 6350
2/25/2013 25.74 25.91 25.53 25.58 455
2/22/2013 25.63 25.78 25.37 25.60 3996
2/21/2013 25.75 25.79 24.98 25.48 981
2/20/2013 25.97 26.00 25.81 25.82 925
2/19/2013 25.61 25.94 25.60 25.91 1760
2/15/2013 25.59 25.61 25.37 25.61 415
2/14/2013 25.57 25.59 25.38 25.50 438
2/13/2013 25.56 25.83 25.46 25.61 403
2/12/2013 25.19 25.67 24.92 25.56 2378
2/11/2013 25.18 25.28 24.98 25.10 823
2/8/2013 24.96 25.32 24.93 25.25 2406
2/7/2013 25.12 25.24 24.78 25.01 1594
2/6/2013 25.01 25.32 24.88 25.18 1830
2/5/2013 25.14 25.29 24.93 25.14 1124
2/4/2013 25.26 25.34 25.07 25.18 527
2/1/2013 25.10 25.43 25.02 25.36 1002
1/31/2013 25.02 25.40 24.81 25.17 1250
1/30/2013 25.14 25.16 24.89 25.07 1095
1/29/2013 25.14 25.14 24.83 25.10 750
1/28/2013 25.05 25.22 24.78 25.22 919
1/25/2013 24.95 25.08 24.80 24.99 811
Marketplace
Trading Center