SKT: Historical Prices for TANGER FACTORY OUT - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
8-Feb-10	38.36	38.39	37.30	37.35	371,100	37.35
5-Feb-10	37.55	38.73	37.30	38.30	398,600	38.30
4-Feb-10	38.04	38.35	37.42	37.44	511,200	37.44
3-Feb-10	38.69	38.89	38.09	38.45	347,200	38.45
2-Feb-10	38.28	39.13	37.78	38.98	587,000	38.98
1-Feb-10	38.47	38.54	38.07	38.37	351,800	38.37
29-Jan-10	39.11	39.54	38.13	38.30	575,100	38.30
28-Jan-10	38.95	39.25	38.40	38.95	823,900	38.95
27-Jan-10	37.38	38.91	36.94	38.78	770,300	38.78
27-Jan-10	$ 0.383 Cash Dividend
26-Jan-10	37.47	37.88	37.26	37.72	605,500	37.34
25-Jan-10	37.89	37.89	36.80	37.80	552,500	37.42
22-Jan-10	38.50	38.90	37.34	37.47	502,800	37.09
21-Jan-10	40.05	40.44	38.47	38.51	596,000	38.12
20-Jan-10	40.39	40.46	39.68	39.86	656,700	39.46
19-Jan-10	40.03	40.95	39.66	40.80	669,600	40.39
15-Jan-10	40.26	40.49	39.52	39.91	556,100	39.50
14-Jan-10	39.92	40.35	39.51	40.21	336,900	39.80
13-Jan-10	38.56	40.27	38.29	40.16	686,800	39.75
12-Jan-10	38.25	39.07	37.87	38.33	869,800	37.94
11-Jan-10	39.48	39.48	39.00	39.42	436,700	39.02
8-Jan-10	39.66	39.72	38.93	39.24	378,300	38.84
7-Jan-10	40.10	40.18	39.21	39.80	773,100	39.40
6-Jan-10	39.33	40.28	39.33	40.25	750,300	39.84
5-Jan-10	38.96	39.61	38.28	39.49	677,600	39.09
4-Jan-10	39.40	39.70	38.46	38.83	360,100	38.44
31-Dec-09	39.70	39.91	38.96	38.99	367,800	38.59
30-Dec-09	39.34	39.73	39.15	39.60	388,400	39.20
29-Dec-09	40.15	40.17	39.59	39.70	331,400	39.30
28-Dec-09	40.19	40.47	39.89	40.14	451,500	39.73
24-Dec-09	39.96	40.29	39.88	40.15	207,900	39.74
23-Dec-09	40.43	40.50	39.94	39.96	473,900	39.55
22-Dec-09	40.12	40.48	40.00	40.27	581,900	39.86
21-Dec-09	39.71	40.25	39.67	40.16	255,600	39.75
18-Dec-09	39.71	39.87	39.35	39.64	1,056,200	39.24
17-Dec-09	39.50	40.12	39.28	39.70	533,500	39.30
16-Dec-09	39.44	39.76	39.33	39.69	476,100	39.29
15-Dec-09	39.23	39.40	39.00	39.07	487,400	38.67
14-Dec-09	38.72	39.43	38.26	39.43	795,400	39.03
11-Dec-09	38.57	38.68	38.08	38.49	633,600	38.10
10-Dec-09	39.35	39.40	38.15	38.44	568,400	38.05
9-Dec-09	39.69	39.69	38.90	39.05	323,400	38.65
8-Dec-09	39.58	40.50	39.33	39.54	607,800	39.14
7-Dec-09	40.65	41.10	39.39	39.80	320,000	39.40
4-Dec-09	40.17	41.03	39.75	40.87	302,800	40.46
3-Dec-09	40.14	40.58	39.13	39.26	277,500	38.86
2-Dec-09	39.36	40.26	39.36	40.07	264,500	39.66
1-Dec-09	39.75	40.05	39.13	39.44	286,700	39.04
30-Nov-09	38.34	39.44	37.89	39.25	455,200	38.85
27-Nov-09	38.19	38.88	37.96	38.39	173,500	38.00
25-Nov-09	39.25	39.44	38.98	39.32	159,900	38.92
24-Nov-09	39.61	39.67	38.87	39.01	200,100	38.61
23-Nov-09	39.99	40.50	39.30	39.69	582,200	39.29
20-Nov-09	39.78	40.20	39.39	39.42	371,900	39.02
19-Nov-09	40.85	40.89	39.97	40.08	755,100	39.67
18-Nov-09	39.87	41.45	39.87	41.35	442,200	40.93
17-Nov-09	40.42	40.85	39.90	39.95	501,100	39.54
16-Nov-09	39.93	41.00	39.49	40.52	352,100	40.11
13-Nov-09	39.39	39.71	38.78	39.43	256,400	39.03
12-Nov-09	39.68	39.94	39.00	39.03	318,900	38.63
11-Nov-09	39.35	39.97	38.82	39.89	382,900	39.48
10-Nov-09	39.06	39.36	38.52	39.02	315,400	38.62
9-Nov-09	38.02	39.50	37.85	39.43	511,400	39.03
6-Nov-09	37.62	37.94	36.90	37.44	326,700	37.06
5-Nov-09	37.57	38.11	37.27	38.04	412,500	37.65
4-Nov-09	38.53	38.70	37.06	37.13	473,200	36.75
3-Nov-09	37.13	38.23	36.91	38.17	659,400	37.78
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

Tanger Factory Outlet Centers Inc. (SKT)