REG: Historical Prices for REGENCY CENTERS CORP

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	32.12	33.95	32.12	33.83	2,443,700	33.37
2-Nov-09	33.62	33.95	31.85	32.55	1,767,300	32.11
30-Oct-09	34.64	34.86	32.65	33.55	3,502,200	33.10
29-Oct-09	33.88	35.06	33.31	34.73	1,589,500	34.26
28-Oct-09	34.54	35.31	33.03	33.13	1,333,000	32.68
27-Oct-09	35.92	36.18	35.17	35.20	869,400	34.72
26-Oct-09	36.27	37.09	35.72	35.80	884,900	35.32
23-Oct-09	36.37	36.45	35.63	36.05	1,326,500	35.56
22-Oct-09	35.33	36.35	34.69	36.24	1,028,900	35.75
21-Oct-09	35.39	36.26	35.25	35.28	1,249,300	34.80
20-Oct-09	35.61	35.63	34.93	35.40	971,600	34.92
19-Oct-09	35.09	35.77	34.73	35.63	915,100	35.15
16-Oct-09	35.19	35.64	34.70	34.84	1,200,100	34.37
15-Oct-09	35.57	36.04	35.06	35.80	964,000	35.32
14-Oct-09	34.75	35.93	34.63	35.72	1,127,800	35.24
13-Oct-09	34.87	34.94	34.00	34.20	1,209,400	33.74
12-Oct-09	35.72	35.96	34.73	34.90	655,500	34.43
9-Oct-09	35.14	35.74	34.81	35.56	1,009,200	35.08
8-Oct-09	35.08	35.75	34.73	35.43	1,273,400	34.95
7-Oct-09	34.74	35.18	34.38	34.71	1,150,300	34.24
6-Oct-09	35.30	35.76	34.54	34.80	1,747,700	34.33
5-Oct-09	34.50	35.38	34.50	34.80	1,245,100	34.33
2-Oct-09	35.06	35.88	34.29	34.36	2,205,800	33.89
1-Oct-09	36.47	37.05	35.52	35.53	2,010,200	35.05
30-Sep-09	37.35	37.77	36.42	37.05	1,898,700	36.55
29-Sep-09	37.38	37.85	37.04	37.10	1,598,500	36.60
28-Sep-09	36.59	37.42	36.39	37.36	1,351,700	36.85
25-Sep-09	36.46	36.74	35.94	36.28	2,588,700	35.79
24-Sep-09	38.64	39.14	36.48	36.49	2,449,700	36.00
23-Sep-09	40.72	40.72	38.41	38.43	2,014,700	37.91
22-Sep-09	39.84	41.01	39.56	40.53	2,190,800	39.98
21-Sep-09	40.38	40.92	39.42	39.65	1,756,300	39.11
18-Sep-09	40.74	41.71	39.79	41.05	1,907,600	40.49
17-Sep-09	39.81	41.29	39.37	40.46	3,038,700	39.91
16-Sep-09	38.41	40.09	38.41	39.94	3,806,600	39.40
15-Sep-09	37.88	38.60	37.14	38.42	2,803,300	37.90
14-Sep-09	36.38	37.87	36.26	37.80	1,882,900	37.29
11-Sep-09	36.82	37.38	36.39	37.14	2,261,800	36.64
10-Sep-09	35.15	36.76	34.60	36.64	2,030,200	36.14
9-Sep-09	33.30	35.28	33.24	35.10	2,256,200	34.62
* 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