| FEDERAL REALTY INV. TRUST Add to My Watchlist | (NYSE: FRT) |
| FEDERAL REALTY | 62.41 | -0.69 (-1.09%) | 100,066 |
| Historical Data for FRT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 64.49 | 64.49 | 62.43 | 1,325,875 | 63.10 | -0.48 -0.75% |
| 02/08/10 | 65.05 | 65.44 | 63.42 | 658,957 | 63.58 | -1.44 -2.21% |
| 02/05/10 | 63.88 | 65.21 | 63.36 | 612,539 | 65.02 | +1.29 +2.02% |
| 02/04/10 | 66.19 | 66.42 | 63.62 | 1,122,168 | 63.73 | -3.02 -4.52% |
| 02/03/10 | 67.49 | 67.81 | 66.29 | 451,405 | 66.75 | -1.06 -1.56% |
| 02/02/10 | 66.21 | 67.94 | 65.59 | 1,016,258 | 67.81 | +1.93 +2.93% |
| 02/01/10 | 64.83 | 65.96 | 64.63 | 680,528 | 65.88 | +1.50 +2.33% |
| 01/29/10 | 64.92 | 65.40 | 64.24 | 653,828 | 64.38 | -0.16 -0.25% |
| 01/28/10 | 65.21 | 65.26 | 63.68 | 538,647 | 64.54 | -0.53 -0.81% |
| 01/27/10 | 65.07 | 65.62 | 64.20 | 660,536 | 65.07 | -0.30 -0.46% |
| 01/26/10 | 65.36 | 66.49 | 65.06 | 452,531 | 65.37 | -0.26 -0.40% |
| 01/25/10 | 66.09 | 66.22 | 64.47 | 597,012 | 65.63 | +0.13 +0.20% |
| 01/22/10 | 66.86 | 67.80 | 65.33 | 730,077 | 65.50 | -1.48 -2.21% |
| 01/21/10 | 68.45 | 68.92 | 66.83 | 810,297 | 66.98 | -1.38 -2.02% |
| 01/20/10 | 68.56 | 68.81 | 68.09 | 665,807 | 68.36 | -0.90 -1.30% |
| 01/19/10 | 67.55 | 69.60 | 67.27 | 943,598 | 69.26 | +1.67 +2.47% |
| 01/18/10 | 67.59 | 67.59 | 67.59 | 0 | 67.59 | 0.00 0.00% |
| 01/15/10 | 66.94 | 67.70 | 66.38 | 916,495 | 67.59 | +0.54 +0.81% |
| 01/14/10 | 67.29 | 67.47 | 66.59 | 522,768 | 67.05 | -0.27 -0.40% |
| 01/13/10 | 66.31 | 67.53 | 66.14 | 736,997 | 67.32 | +1.31 +1.98% |
| 01/12/10 | 66.68 | 67.00 | 65.31 | 763,377 | 66.01 | -1.15 -1.71% |
| 01/11/10 | 66.90 | 67.22 | 66.65 | 373,900 | 67.16 | +0.83 +1.25% |
| 01/08/10 | 66.59 | 66.75 | 65.49 | 770,808 | 66.33 | -0.42 -0.63% |
| 01/07/10 | 66.55 | 67.49 | 65.88 | 689,607 | 66.75 | -0.02 -0.03% |
| 01/06/10 | 67.00 | 67.56 | 66.12 | 578,255 | 66.77 | -0.18 -0.27% |
| 01/05/10 | 66.57 | 67.03 | 65.48 | 778,779 | 66.95 | -0.08 -0.12% |
| 01/04/10 | 68.06 | 68.35 | 66.47 | 662,344 | 67.03 | -0.69 -1.02% |
| 01/01/10 | 67.72 | 67.72 | 67.72 | 0 | 67.72 | 0.00 0.00% |
| 12/31/09 | 68.81 | 69.63 | 67.52 | 484,338 | 67.72 | -0.78 -1.14% |
| 12/30/09 | 68.47 | 68.74 | 67.64 | 276,220 | 68.50 | -0.73 -1.05% |
| 12/29/09 | 70.66 | 71.12 | 69.07 | 332,732 | 69.23 | -1.26 -1.79% |
| 12/28/09 | 70.35 | 71.92 | 70.18 | 531,483 | 70.49 | +0.33 +0.47% |
| 12/25/09 | 69.98 | 70.22 | 69.69 | 206,086 | 70.16 | 0.00 0.00% |
| 12/24/09 | 69.98 | 70.22 | 69.69 | 206,086 | 70.16 | +0.32 +0.46% |
| 12/23/09 | 68.54 | 70.33 | 68.54 | 622,963 | 69.84 | +1.39 +2.03% |
| 12/22/09 | 67.33 | 68.46 | 67.25 | 512,175 | 68.45 | +1.16 +1.72% |
| 12/21/09 | 66.39 | 67.34 | 66.25 | 490,061 | 67.29 | +1.16 +1.75% |
| 12/18/09 | 64.36 | 66.20 | 64.10 | 1,011,052 | 66.13 | +2.03 +3.17% |
| 12/17/09 | 64.74 | 64.80 | 63.67 | 641,292 | 64.10 | -1.09 -1.67% |
| 12/16/09 | 65.43 | 65.66 | 64.62 | 496,987 | 65.19 | +0.19 +0.29% |
| 12/15/09 | 65.84 | 66.08 | 64.81 | 428,706 | 65.00 | -1.19 -1.80% |
| 12/14/09 | 65.61 | 66.28 | 65.50 | 482,296 | 66.19 | +0.66 +1.01% |
| 12/11/09 | 65.33 | 65.66 | 64.76 | 431,912 | 65.53 | +0.53 +0.82% |
| 12/10/09 | 65.16 | 65.27 | 64.50 | 393,347 | 65.00 | +0.34 +0.53% |
| 12/09/09 | 64.60 | 65.23 | 64.39 | 601,273 | 64.66 | +0.04 +0.06% |
| 12/08/09 | 64.59 | 65.64 | 64.00 | 558,864 | 64.62 | -0.14 -0.22% |
| 12/07/09 | 65.66 | 66.20 | 64.26 | 494,984 | 64.76 | -1.10 -1.67% |
| 12/04/09 | 65.56 | 66.77 | 64.54 | 846,100 | 65.86 | +1.07 +1.65% |
| 12/03/09 | 65.50 | 66.48 | 64.53 | 762,731 | 64.79 | -0.35 -0.54% |
| 12/02/09 | 64.67 | 65.75 | 64.40 | 793,138 | 65.14 | +0.68 +1.05% |
| \/ Download Data To Spreadsheet | ||||||
