SELECT INCOME REIT $28.28

up +0.08


20/5/2013 04:20 PM  |  NYSE : SIR  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

SIR historical data

Date Open High Low Close Volume
12/24/2012 24.40 24.50 24.25 24.47 359
12/21/2012 24.30 24.48 24.23 24.48 4371
12/20/2012 24.38 24.48 24.23 24.34 1787
12/19/2012 24.14 24.48 24.05 24.38 1576
12/18/2012 24.23 24.30 24.13 24.23 1849
12/17/2012 24.10 24.24 24.03 24.23 1454
12/14/2012 24.04 24.27 24.00 24.11 2234
12/13/2012 24.24 24.24 24.00 24.18 2007
12/12/2012 24.51 24.56 24.22 24.36 2160
12/11/2012 24.45 24.55 24.15 24.55 2258
12/10/2012 24.14 24.50 24.06 24.50 2835
12/7/2012 23.99 24.19 23.95 24.18 5646
12/6/2012 23.99 24.10 23.94 24.09 41810
12/5/2012 24.80 25.31 23.85 24.08 7372
12/4/2012 25.18 25.24 24.50 24.98 3249
12/3/2012 25.11 25.31 24.91 25.31 1683
11/30/2012 23.78 25.04 23.78 24.99 19476
11/29/2012 24.93 25.06 24.80 24.90 2273
11/28/2012 25.13 25.13 24.64 24.80 2442
11/27/2012 25.45 25.56 25.06 25.18 2193
11/26/2012 25.50 26.50 24.97 25.45 3028
11/23/2012 26.20 26.75 26.06 26.36 904
11/21/2012 25.98 26.25 25.93 26.15 1412
11/20/2012 25.92 26.15 25.62 26.00 1790
11/19/2012 25.79 25.94 25.71 25.90 1031
11/16/2012 25.71 25.83 25.42 25.63 1453
11/15/2012 25.68 26.22 25.42 25.54 2648
11/14/2012 25.78 25.78 25.31 25.43 1018
11/13/2012 25.01 26.26 25.01 25.82 1802
11/12/2012 25.02 25.09 24.63 25.02 1028
11/9/2012 25.17 25.49 24.98 25.03 828
11/8/2012 25.28 25.48 25.10 25.15 892
11/7/2012 25.26 25.44 25.07 25.28 798
11/6/2012 25.42 25.58 25.32 25.41 563
11/5/2012 25.13 25.42 25.01 25.39 1731
11/2/2012 25.08 25.24 25.03 25.10 701
11/1/2012 24.75 25.20 24.58 25.02 1702
10/31/2012 24.62 24.81 24.39 24.71 319
10/26/2012 24.67 24.73 24.36 24.54 233
10/25/2012 24.59 24.81 24.47 24.65 695
10/24/2012 24.49 24.58 24.42 24.49 622
10/23/2012 24.26 24.67 23.99 24.42 1120
10/22/2012 24.02 24.38 24.02 24.19 1249
10/19/2012 24.63 24.70 24.08 24.14 803
10/18/2012 24.37 24.87 24.35 24.70 678
10/17/2012 24.76 24.95 24.72 24.80 543
10/16/2012 24.93 24.95 24.64 24.75 822
10/15/2012 24.98 25.08 24.78 24.94 445
10/12/2012 24.75 25.03 24.75 24.91 1005
10/11/2012 24.75 24.90 24.73 24.75 1122
10/10/2012 24.75 24.80 24.57 24.75 527
10/9/2012 24.75 24.90 24.60 24.73 1501
10/8/2012 24.61 24.78 24.47 24.72 241
10/5/2012 24.75 24.81 24.66 24.75 413
10/4/2012 24.75 24.94 24.70 24.75 496
10/3/2012 24.74 24.83 24.61 24.70 541
10/2/2012 24.77 24.97 24.67 24.75 357
10/1/2012 24.63 25.00 24.53 24.72 668
9/28/2012 24.29 24.70 24.29 24.62 323
9/27/2012 24.75 24.75 24.27 24.31 1080
9/26/2012 24.50 24.80 24.50 24.70 384
9/25/2012 24.75 25.06 24.44 24.53 648
9/24/2012 24.80 24.89 24.65 24.78 1280
9/21/2012 24.85 25.35 24.79 24.92 2669
9/20/2012 24.66 24.85 24.66 24.75 620
9/19/2012 24.97 24.97 24.74 24.77 1146
9/18/2012 24.79 24.96 24.59 24.90 1423
9/17/2012 24.80 24.82 24.65 24.74 696
9/14/2012 24.76 25.05 24.76 24.84 2826
9/13/2012 24.76 25.06 24.68 24.75 1248
9/12/2012 24.95 25.05 24.65 24.83 786
9/11/2012 24.75 24.97 24.69 24.89 4120
9/10/2012 24.98 25.09 24.76 24.82 2480
9/7/2012 24.83 25.01 24.78 25.01 1663
9/6/2012 24.78 25.16 24.59 24.82 2198
9/5/2012 24.73 24.88 24.63 24.73 1300
9/4/2012 24.75 24.97 24.59 24.75 966
8/31/2012 24.81 24.95 24.47 24.81 436
8/30/2012 24.68 24.91 24.46 24.77 992
8/29/2012 24.39 25.00 24.39 24.78 1357
8/28/2012 24.77 24.79 24.21 24.38 856
8/27/2012 24.80 24.80 24.60 24.70 322
8/24/2012 24.72 24.76 24.61 24.71 268
8/23/2012 24.71 24.83 24.69 24.75 251
8/22/2012 24.91 25.22 24.70 24.71 296
8/21/2012 25.00 25.07 24.87 25.00 432
8/20/2012 24.99 25.09 24.79 24.94 449
8/17/2012 24.54 25.04 24.53 25.00 789
8/16/2012 24.75 24.75 24.45 24.65 295
8/15/2012 24.70 24.85 24.27 24.79 423
8/14/2012 24.75 24.78 24.66 24.75 592
8/13/2012 24.94 24.99 24.62 24.75 524
8/10/2012 25.11 25.20 24.90 25.00 716
8/9/2012 24.93 25.34 24.91 25.18 490
8/8/2012 25.00 25.63 24.90 25.01 608
8/7/2012 25.65 25.65 24.90 25.08 873
8/6/2012 25.59 25.80 25.50 25.60 648
8/3/2012 25.25 25.60 25.18 25.55 493
8/2/2012 25.00 25.24 24.91 25.13 843
8/1/2012 25.19 25.45 24.91 24.95 429
Marketplace
Trading Center