REG: Historical Prices for REGENCY CENTERS CORP

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	33.71	33.76	32.38	32.56	2,316,700	32.56
8-Feb-10	33.94	34.12	33.05	33.17	1,860,100	33.17
5-Feb-10	33.03	33.95	32.65	33.85	2,034,300	33.85
4-Feb-10	33.29	33.48	32.06	32.65	2,595,100	32.65
3-Feb-10	34.09	34.27	33.50	33.67	1,104,200	33.67
2-Feb-10	34.29	34.50	33.75	34.31	1,119,300	34.31
1-Feb-10	33.75	34.28	33.48	34.28	659,300	34.28
29-Jan-10	33.89	34.26	33.28	33.49	1,036,000	33.49
28-Jan-10	34.34	34.34	33.50	33.74	695,300	33.74
27-Jan-10	34.09	34.47	33.65	34.24	1,379,200	34.24
26-Jan-10	34.08	34.64	34.02	34.17	966,700	34.17
25-Jan-10	35.14	35.30	33.59	34.30	1,644,500	34.30
22-Jan-10	35.79	36.18	34.73	34.79	1,397,700	34.79
21-Jan-10	36.82	37.03	35.68	35.79	1,920,900	35.79
20-Jan-10	36.95	36.97	36.13	36.71	1,582,200	36.71
19-Jan-10	36.52	37.82	36.36	37.63	1,942,300	37.63
15-Jan-10	35.90	36.77	35.78	36.43	1,859,900	36.43
14-Jan-10	35.92	36.08	35.59	36.00	924,300	36.00
13-Jan-10	35.26	36.23	35.22	36.17	953,000	36.17
12-Jan-10	35.33	35.70	34.89	35.15	1,014,300	35.15
11-Jan-10	36.25	36.25	35.52	35.81	1,167,400	35.81
8-Jan-10	35.01	35.46	34.93	35.28	1,042,700	35.28
7-Jan-10	34.86	35.51	34.57	35.34	985,400	35.34
6-Jan-10	35.07	35.52	35.00	35.07	1,384,300	35.07
5-Jan-10	34.78	35.02	34.43	35.02	1,044,500	35.02
4-Jan-10	35.30	35.68	34.50	34.77	1,354,400	34.77
31-Dec-09	35.17	35.63	34.98	35.06	846,100	35.06
30-Dec-09	34.97	35.24	34.64	35.21	532,100	35.21
29-Dec-09	36.01	36.01	34.93	35.04	975,900	35.04
28-Dec-09	35.82	36.23	35.66	35.82	853,300	35.82
24-Dec-09	35.63	35.81	35.15	35.66	566,700	35.66
23-Dec-09	34.49	35.75	34.49	35.44	1,502,500	35.44
22-Dec-09	33.86	34.55	33.75	34.53	1,199,400	34.53
21-Dec-09	33.82	34.01	33.40	33.83	1,228,700	33.83
18-Dec-09	33.77	33.78	33.21	33.65	2,576,800	33.65
17-Dec-09	33.69	33.97	33.28	33.48	1,207,700	33.48
16-Dec-09	33.95	34.31	33.77	33.94	1,387,100	33.94
15-Dec-09	34.14	34.14	33.42	33.69	1,217,500	33.69
14-Dec-09	34.05	34.40	33.34	34.22	1,749,600	34.22
11-Dec-09	33.70	34.09	33.35	34.04	836,100	34.04
10-Dec-09	33.38	33.59	33.16	33.45	1,292,900	33.45
9-Dec-09	32.40	33.42	32.21	33.09	1,945,000	33.09
8-Dec-09	32.13	32.79	31.87	32.29	1,619,600	32.29
7-Dec-09	33.58	33.86	32.06	32.40	1,757,600	32.40
4-Dec-09	31.71	34.14	31.65	33.51	7,099,600	33.51
3-Dec-09	32.63	33.84	32.63	32.98	1,463,900	32.98
2-Dec-09	32.70	33.75	32.66	33.54	2,006,800	33.54
1-Dec-09	33.80	34.32	33.26	33.98	1,358,600	33.98
30-Nov-09	31.72	33.55	31.49	33.47	2,157,400	33.47
27-Nov-09	31.76	32.38	31.41	31.62	564,500	31.62
25-Nov-09	32.89	32.89	32.49	32.55	930,400	32.55
24-Nov-09	33.28	33.28	32.39	32.54	1,055,600	32.54
23-Nov-09	33.40	34.15	33.15	33.40	1,388,100	33.40
20-Nov-09	32.51	32.97	32.40	32.80	1,171,900	32.80
19-Nov-09	33.27	33.40	32.62	32.83	1,190,400	32.83
18-Nov-09	33.80	34.04	33.32	33.78	1,239,200	33.78
17-Nov-09	33.65	34.40	33.54	33.71	1,809,200	33.71
16-Nov-09	34.41	34.50	33.61	33.90	1,603,800	33.90
16-Nov-09	$ 0.463 Dividend
13-Nov-09	34.10	34.46	33.95	34.19	993,000	33.73
12-Nov-09	34.62	34.94	33.87	33.93	951,000	33.47
11-Nov-09	34.72	34.97	34.12	34.77	806,500	34.30
10-Nov-09	34.23	34.53	33.35	34.05	831,800	33.59
9-Nov-09	32.83	34.51	32.82	34.45	1,378,300	33.98
6-Nov-09	32.69	33.06	32.47	32.63	858,900	32.19
5-Nov-09	33.96	34.10	32.60	33.15	1,855,100	32.70
4-Nov-09	34.10	34.68	33.41	33.54	2,070,700	33.09
* 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