OFC: Historical Prices for CORP OFFICE PPTY TR

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	34.46	34.82	34.04	34.32	859,900	34.32
20-Nov-09	33.49	34.12	33.49	33.92	673,200	33.92
19-Nov-09	34.23	34.29	33.49	33.79	734,800	33.79
18-Nov-09	34.03	34.69	33.70	34.61	678,000	34.61
17-Nov-09	34.95	35.15	33.78	33.96	1,381,400	33.96
16-Nov-09	35.23	35.50	34.83	35.10	1,168,100	35.10
13-Nov-09	35.03	35.22	34.53	34.87	543,000	34.87
12-Nov-09	34.77	35.15	34.68	34.72	645,100	34.72
11-Nov-09	35.27	35.54	34.70	35.08	693,600	35.08
10-Nov-09	34.60	34.99	34.24	34.79	701,400	34.79
9-Nov-09	33.86	34.86	33.66	34.75	1,055,800	34.75
6-Nov-09	34.15	34.48	33.51	33.65	637,200	33.65
5-Nov-09	34.61	35.20	34.02	34.53	767,300	34.53
4-Nov-09	34.68	35.34	34.19	34.27	1,533,300	34.27
3-Nov-09	32.79	34.45	32.75	34.40	1,267,000	34.40
2-Nov-09	33.34	33.45	31.77	33.24	1,417,600	33.24
30-Oct-09	33.83	34.34	32.75	33.19	1,505,300	33.19
29-Oct-09	35.35	35.94	33.47	34.24	1,832,100	34.24
28-Oct-09	35.67	36.10	34.73	34.83	1,055,800	34.83
27-Oct-09	36.34	36.59	34.95	35.76	1,270,800	35.76
26-Oct-09	35.99	36.81	35.92	36.05	587,700	36.05
23-Oct-09	36.58	36.68	35.58	35.86	888,900	35.86
22-Oct-09	35.41	36.53	34.91	36.44	1,091,900	36.44
21-Oct-09	35.85	36.52	35.42	35.46	902,000	35.46
20-Oct-09	36.73	36.73	35.74	35.99	539,300	35.99
19-Oct-09	36.42	36.79	36.06	36.75	379,000	36.75
16-Oct-09	37.14	37.14	36.09	36.27	508,700	36.27
15-Oct-09	37.47	37.68	37.06	37.45	463,800	37.45
14-Oct-09	37.04	37.80	36.70	37.61	744,500	37.61
13-Oct-09	36.94	37.20	36.14	36.46	524,900	36.46
12-Oct-09	37.18	37.52	37.00	37.13	361,200	37.13
9-Oct-09	36.88	37.25	36.26	37.23	366,000	37.23
8-Oct-09	37.04	37.55	36.89	37.09	601,500	37.09
7-Oct-09	36.39	36.74	35.93	36.64	531,800	36.64
6-Oct-09	36.83	37.23	35.86	36.38	546,400	36.38
5-Oct-09	35.70	36.60	35.57	36.48	541,600	36.48
2-Oct-09	35.06	36.43	35.01	35.37	842,400	35.37
1-Oct-09	36.71	36.87	35.60	35.69	1,273,100	35.69
30-Sep-09	37.03	37.26	35.78	36.88	752,800	36.88
29-Sep-09	37.22	37.33	36.66	36.72	722,600	36.72
28-Sep-09	36.49	37.09	36.11	37.04	636,200	37.04
28-Sep-09	$ 0.393 Dividend
25-Sep-09	36.02	36.84	35.82	36.35	552,100	35.96
24-Sep-09	36.84	37.40	35.71	36.16	1,248,700	35.77
23-Sep-09	37.08	37.87	36.71	36.83	1,194,400	36.43
22-Sep-09	38.09	38.54	37.93	38.36	1,153,100	37.95
21-Sep-09	38.25	38.72	37.74	37.85	758,800	37.44
18-Sep-09	38.83	39.13	37.95	38.75	982,900	38.33
17-Sep-09	39.11	40.59	38.00	38.48	990,300	38.06
16-Sep-09	37.95	39.46	37.76	39.34	968,300	38.91
15-Sep-09	36.93	37.85	36.86	37.55	1,032,900	37.14
14-Sep-09	35.82	37.10	35.66	37.07	509,100	36.67
11-Sep-09	36.56	36.61	35.74	36.18	663,100	35.79
10-Sep-09	36.34	36.46	35.77	36.36	891,400	35.97
9-Sep-09	35.43	36.37	35.06	36.35	913,900	35.96
8-Sep-09	34.71	35.50	34.58	35.42	960,800	35.04
4-Sep-09	34.20	34.47	33.66	34.47	711,800	34.10
3-Sep-09	33.87	34.43	33.20	34.35	1,034,900	33.98
2-Sep-09	34.51	34.71	33.39	33.60	1,602,300	33.24
1-Sep-09	36.64	36.74	34.54	34.72	1,650,100	34.34
31-Aug-09	37.35	37.77	36.67	36.86	1,639,000	36.46
28-Aug-09	37.94	38.13	37.01	38.02	859,500	37.61
27-Aug-09	37.72	38.40	36.62	37.53	1,252,800	37.12
26-Aug-09	38.46	38.65	37.38	37.61	1,284,500	37.20
25-Aug-09	38.75	38.94	38.23	38.65	750,600	38.23
24-Aug-09	37.63	38.61	37.56	38.32	1,309,400	37.91
21-Aug-09	36.97	38.37	36.82	37.96	1,109,800	37.55
* 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