OFC Historical Prices | Corporate Office Properties Tru Stock

Dow

0.80% Nasdaq

0.97%

Corporate Office Properties Trust (OFC)

-NYSE

28.89 0.05(0.17%) May 17, 4:01PM EDT|After Hours : 28.97 0.08 (0.28%) May 17, 4:11PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	28.97	29.22	28.89	28.89	1,451,000	28.89
May 16, 2013	29.19	29.33	28.86	28.94	313,600	28.94
May 15, 2013	29.03	29.30	28.91	29.30	549,900	29.30
May 14, 2013	29.09	29.34	29.09	29.17	492,200	29.17
May 13, 2013	29.21	29.21	28.96	29.11	504,200	29.11
May 10, 2013	29.16	29.26	28.73	29.21	299,600	29.21
May 9, 2013	29.27	29.33	28.92	29.13	400,300	29.13
May 8, 2013	28.68	29.31	28.65	29.31	995,900	29.31
May 7, 2013	28.72	28.81	28.45	28.65	738,000	28.65
May 6, 2013	28.80	28.80	28.59	28.62	545,900	28.62
May 3, 2013	28.95	28.98	28.71	28.75	286,600	28.75
May 2, 2013	28.61	28.84	28.58	28.71	464,300	28.71
May 1, 2013	28.89	29.05	28.48	28.49	548,300	28.49
Apr 30, 2013	28.97	29.17	28.85	28.99	600,400	28.99
Apr 29, 2013	28.76	29.07	28.63	28.85	444,800	28.85
Apr 26, 2013	28.87	29.02	28.42	28.58	329,600	28.58
Apr 25, 2013	28.84	29.14	28.47	28.94	510,500	28.94
Apr 24, 2013	28.90	28.92	28.55	28.85	543,000	28.85
Apr 23, 2013	28.64	28.91	28.59	28.85	566,200	28.85
Apr 22, 2013	28.71	28.71	28.25	28.55	396,500	28.55
Apr 19, 2013	28.28	28.62	27.91	28.62	451,400	28.62
Apr 18, 2013	28.06	28.29	27.86	28.25	448,000	28.25
Apr 17, 2013	28.27	28.34	27.79	28.05	619,200	28.05
Apr 16, 2013	28.28	28.54	28.01	28.41	680,100	28.41
Apr 15, 2013	28.75	28.75	27.96	28.12	1,041,300	28.12
Apr 12, 2013	28.65	28.83	28.42	28.83	623,800	28.83
Apr 11, 2013	28.37	28.87	28.32	28.80	931,300	28.80
Apr 10, 2013	28.18	28.52	28.15	28.38	1,106,100	28.38
Apr 9, 2013	27.91	28.20	27.54	28.17	649,200	28.17
Apr 8, 2013	27.52	27.91	27.36	27.88	528,400	27.88
Apr 5, 2013	27.09	27.55	26.88	27.52	554,100	27.52
Apr 4, 2013	26.81	27.38	26.73	27.36	526,000	27.36
Apr 3, 2013	26.91	26.92	26.60	26.76	800,900	26.76
Apr 2, 2013	26.80	26.97	26.66	26.80	542,300	26.80
Apr 1, 2013	26.73	26.74	26.48	26.71	615,000	26.71
Mar 28, 2013	26.71	27.03	26.59	26.68	1,429,500	26.68
Mar 27, 2013	26.26	26.74	26.26	26.73	599,000	26.73
Mar 26, 2013	26.42	26.73	26.40	26.44	682,400	26.44
Mar 26, 2013	0.275 Dividend
Mar 25, 2013	26.69	26.80	26.47	26.55	579,400	26.27
Mar 22, 2013	26.67	26.78	26.53	26.64	522,800	26.36
Mar 21, 2013	26.56	26.94	26.51	26.52	988,700	26.25
Mar 20, 2013	26.51	26.80	26.31	26.79	871,900	26.51
Mar 19, 2013	26.75	26.94	26.26	26.38	540,800	26.11
Mar 18, 2013	26.66	26.86	26.57	26.77	722,500	26.49
Mar 15, 2013	26.94	26.99	26.69	26.92	773,100	26.64
Mar 14, 2013	27.13	27.36	26.93	26.94	2,050,600	26.66
Mar 13, 2013	27.30	27.52	27.22	27.25	484,200	26.97
Mar 12, 2013	27.33	27.41	27.15	27.29	761,600	27.01
Mar 11, 2013	26.92	27.43	26.91	27.42	852,000	27.14
Mar 8, 2013	26.35	26.97	26.11	26.94	604,800	26.66
Mar 7, 2013	26.31	26.33	26.12	26.27	438,900	26.00
Mar 6, 2013	26.59	26.59	26.25	26.33	317,200	26.06
Mar 5, 2013	26.17	26.50	25.90	26.50	551,400	26.23
Mar 4, 2013	25.80	26.10	25.70	26.09	570,200	25.82
Mar 1, 2013	25.77	25.91	25.38	25.85	796,100	25.58
Feb 28, 2013	25.87	26.00	25.61	25.87	627,200	25.60
Feb 27, 2013	25.74	26.05	25.65	25.85	453,400	25.58
Feb 26, 2013	25.34	25.78	25.30	25.74	518,800	25.47
Feb 25, 2013	26.04	26.10	25.20	25.20	430,800	24.94
Feb 22, 2013	25.87	26.02	25.76	26.00	345,800	25.73
Feb 21, 2013	25.90	25.96	25.61	25.75	297,300	25.48
Feb 20, 2013	26.24	26.32	25.92	25.92	386,500	25.65
Feb 19, 2013	25.99	26.28	25.91	26.28	771,900	26.01
Feb 15, 2013	25.98	26.11	25.91	25.99	479,000	25.72
Feb 14, 2013	26.31	26.43	26.02	26.06	485,800	25.79
Feb 13, 2013	26.29	26.48	26.21	26.30	423,100	26.03
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On OFC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Corporate Office Properties Trust (OFC)