FRT: Historical Prices for FEDERAL RLTY INV TR

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	65.36	66.14	64.00	64.52	870,600	64.52
20-Nov-09	64.53	64.94	63.80	64.56	896,700	64.56
19-Nov-09	65.55	65.72	64.51	65.03	851,400	65.03
18-Nov-09	65.05	66.35	65.04	66.18	881,000	66.18
17-Nov-09	66.61	66.84	64.83	64.86	861,500	64.86
16-Nov-09	65.88	67.54	65.88	66.80	687,600	66.80
13-Nov-09	66.00	66.21	64.90	65.63	840,900	65.63
12-Nov-09	66.05	66.83	65.67	65.89	968,900	65.89
11-Nov-09	66.65	66.95	65.34	66.19	1,032,600	66.19
10-Nov-09	66.43	66.76	64.82	65.87	1,008,000	65.87
9-Nov-09	63.89	67.04	63.89	66.98	1,416,800	66.98
6-Nov-09	63.89	64.39	63.03	63.42	995,000	63.42
5-Nov-09	63.40	64.61	62.09	64.34	1,782,400	64.34
4-Nov-09	61.89	62.69	60.66	60.68	1,458,000	60.68
3-Nov-09	59.09	61.65	58.89	61.57	1,088,300	61.57
2-Nov-09	59.60	61.01	58.62	59.85	1,118,300	59.85
30-Oct-09	59.32	60.10	58.17	59.03	1,763,300	59.03
29-Oct-09	57.88	60.21	57.88	59.90	921,700	59.90
28-Oct-09	59.15	60.18	57.42	57.49	1,143,100	57.49
27-Oct-09	59.71	60.58	58.46	59.29	1,720,800	59.29
26-Oct-09	59.27	60.24	58.91	59.22	1,053,100	59.22
23-Oct-09	58.93	59.46	58.30	59.20	1,088,500	59.20
22-Oct-09	58.53	58.85	58.10	58.64	1,509,000	58.64
21-Oct-09	59.55	60.36	58.24	58.44	1,065,000	58.44
20-Oct-09	60.44	60.44	59.10	59.32	893,700	59.32
19-Oct-09	60.27	61.02	59.92	60.40	604,500	60.40
16-Oct-09	60.67	60.67	59.86	60.10	680,200	60.10
15-Oct-09	61.28	61.49	60.81	60.94	768,500	60.94
14-Oct-09	60.68	61.96	60.58	61.71	941,200	61.71
13-Oct-09	60.87	60.94	59.92	60.20	614,600	60.20
12-Oct-09	61.75	61.94	60.52	60.91	392,400	60.91
9-Oct-09	60.94	61.44	60.21	61.24	637,000	61.24
8-Oct-09	61.23	62.02	60.81	61.11	681,300	61.11
7-Oct-09	60.41	61.15	59.96	60.67	664,500	60.67
6-Oct-09	60.98	61.84	59.80	60.54	792,800	60.54
5-Oct-09	59.16	60.89	58.99	60.54	1,188,600	60.54
2-Oct-09	58.72	60.19	57.98	58.65	1,367,900	58.65
1-Oct-09	61.15	61.26	59.18	59.35	1,452,900	59.35
30-Sep-09	61.64	62.71	60.22	61.37	1,200,100	61.37
29-Sep-09	62.40	63.20	61.26	61.57	753,500	61.57
28-Sep-09	60.44	62.60	60.30	62.47	775,400	62.47
25-Sep-09	60.17	61.22	59.94	60.35	873,800	60.35
24-Sep-09	63.77	64.17	60.38	60.43	1,923,800	60.43
23-Sep-09	65.88	66.10	63.14	63.42	1,769,800	63.42
22-Sep-09	64.03	65.99	64.03	65.86	753,200	65.86
21-Sep-09	64.24	64.68	63.04	63.69	932,800	63.69
21-Sep-09	$ 0.66 Dividend
18-Sep-09	65.52	65.94	63.78	65.41	1,050,500	64.75
17-Sep-09	65.94	68.64	64.59	65.24	1,198,700	64.58
16-Sep-09	63.44	66.13	62.97	66.03	1,059,600	65.36
15-Sep-09	62.36	63.38	61.42	63.00	1,350,400	62.36
14-Sep-09	60.60	62.46	60.58	62.19	1,281,700	61.56
11-Sep-09	62.11	62.44	60.72	61.41	968,800	60.79
10-Sep-09	62.25	62.40	61.03	62.13	1,030,300	61.50
9-Sep-09	60.95	62.23	60.43	62.14	1,023,500	61.51
8-Sep-09	59.74	60.93	59.43	60.89	1,175,000	60.28
4-Sep-09	59.14	59.26	57.96	59.09	1,257,500	58.49
3-Sep-09	58.55	59.52	57.62	59.40	1,855,700	58.80
2-Sep-09	59.21	59.57	57.98	58.01	1,924,600	57.42
1-Sep-09	62.05	63.16	59.56	59.72	1,700,300	59.12
31-Aug-09	61.96	62.68	61.36	62.37	1,598,700	61.74
28-Aug-09	61.94	62.69	61.37	62.69	1,001,600	62.06
27-Aug-09	60.83	61.89	59.66	61.83	692,200	61.21
26-Aug-09	61.04	61.57	60.47	61.29	825,200	60.67
25-Aug-09	61.16	61.79	60.25	61.27	803,300	60.65
24-Aug-09	61.27	61.53	60.34	60.53	793,100	59.92
21-Aug-09	59.90	61.74	59.52	60.86	1,145,600	60.25
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions