SKT: Historical Prices for TANGER FACTORY OUT

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	39.78	40.20	39.39	39.42	371,900	39.42
19-Nov-09	40.85	40.89	39.97	40.08	755,100	40.08
18-Nov-09	39.87	41.45	39.87	41.35	442,200	41.35
17-Nov-09	40.42	40.85	39.90	39.95	501,100	39.95
16-Nov-09	39.93	41.00	39.49	40.52	352,100	40.52
13-Nov-09	39.39	39.71	38.78	39.43	256,400	39.43
12-Nov-09	39.68	39.94	39.00	39.03	318,900	39.03
11-Nov-09	39.35	39.97	38.82	39.89	382,900	39.89
10-Nov-09	39.06	39.36	38.52	39.02	315,400	39.02
9-Nov-09	38.02	39.50	37.85	39.43	511,400	39.43
6-Nov-09	37.62	37.94	36.90	37.44	326,700	37.44
5-Nov-09	37.57	38.11	37.27	38.04	412,500	38.04
4-Nov-09	38.53	38.70	37.06	37.13	473,200	37.13
3-Nov-09	37.13	38.23	36.91	38.17	659,400	38.17
2-Nov-09	38.34	38.90	36.76	37.59	567,200	37.59
30-Oct-09	38.26	38.61	37.39	38.07	832,300	38.07
29-Oct-09	37.71	38.54	37.14	38.42	523,700	38.42
28-Oct-09	37.33	37.74	36.35	37.08	932,100	37.08
28-Oct-09	$ 0.383 Dividend
27-Oct-09	37.30	37.75	36.81	37.33	670,900	36.95
26-Oct-09	37.22	38.04	36.92	37.05	526,700	36.67
23-Oct-09	37.17	37.35	36.60	37.00	404,000	36.62
22-Oct-09	36.33	37.17	35.82	37.14	980,400	36.76
21-Oct-09	37.23	37.93	36.21	36.33	413,100	35.96
20-Oct-09	38.37	38.37	37.10	37.24	469,500	36.86
19-Oct-09	38.35	38.75	38.18	38.27	363,800	37.88
16-Oct-09	38.53	38.74	38.14	38.31	808,100	37.92
15-Oct-09	37.83	39.07	37.66	38.83	885,400	38.43
14-Oct-09	37.18	38.42	36.96	38.27	465,600	37.88
13-Oct-09	36.90	37.12	35.97	36.63	389,800	36.25
12-Oct-09	38.05	38.20	36.91	37.14	149,300	36.76
9-Oct-09	37.03	37.68	36.70	37.60	446,000	37.21
8-Oct-09	36.71	37.38	36.64	37.07	382,200	36.69
7-Oct-09	36.21	36.46	35.62	36.28	290,800	35.91
6-Oct-09	36.64	37.20	35.80	36.26	358,800	35.89
5-Oct-09	36.39	36.90	36.08	36.37	628,100	36.00
2-Oct-09	35.07	36.67	35.04	36.08	747,700	35.71
1-Oct-09	37.01	37.10	35.65	35.69	471,700	35.32
30-Sep-09	37.21	37.86	36.32	37.34	512,600	36.96
29-Sep-09	37.94	38.34	37.20	37.22	248,100	36.84
28-Sep-09	37.08	37.99	36.88	37.88	345,000	37.49
25-Sep-09	36.84	37.17	36.29	36.74	634,800	36.36
24-Sep-09	38.48	38.52	36.75	36.85	926,500	36.47
23-Sep-09	40.37	40.46	38.02	38.18	688,500	37.79
22-Sep-09	39.42	40.64	39.42	40.42	654,200	40.01
21-Sep-09	39.88	40.40	39.11	39.43	533,100	39.03
18-Sep-09	40.92	40.95	39.71	40.49	782,800	40.07
17-Sep-09	40.53	41.78	40.39	40.59	682,600	40.17
16-Sep-09	39.23	40.99	39.23	40.72	498,300	40.30
15-Sep-09	38.13	39.20	37.83	39.04	348,600	38.64
14-Sep-09	36.91	38.31	36.85	38.23	209,000	37.84
11-Sep-09	37.29	37.60	36.57	37.23	254,200	36.85
10-Sep-09	36.86	37.47	36.33	37.34	283,200	36.96
9-Sep-09	36.44	37.16	36.08	37.01	318,100	36.63
8-Sep-09	35.34	36.42	35.26	36.39	596,900	36.02
4-Sep-09	34.80	35.20	34.14	35.18	345,800	34.82
3-Sep-09	34.87	35.09	34.21	34.80	871,200	34.44
2-Sep-09	35.83	35.83	34.56	34.59	422,700	34.24
1-Sep-09	37.45	37.70	35.80	35.87	714,500	35.50
31-Aug-09	37.89	38.12	37.31	37.62	661,800	37.23
28-Aug-09	37.99	38.30	37.80	38.18	426,300	37.79
27-Aug-09	37.37	37.77	36.53	37.73	301,300	37.34
26-Aug-09	36.89	37.53	36.78	37.29	410,800	36.91
25-Aug-09	36.11	37.22	36.10	37.07	417,400	36.69
24-Aug-09	36.69	36.86	36.04	36.34	404,200	35.97
21-Aug-09	36.53	37.35	36.08	36.48	659,400	36.11
20-Aug-09	34.72	36.06	34.21	36.03	569,700	35.66
* 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