Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tanger Inc (NY: SKT )

27.77 -0.11 (-0.39%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 11.01 11.14 10.97 11.05 1,846,403 +0.03(+0.23%)
Mar 30, 2010 11.10 11.12 10.94 11.02 2,448,137 -0.06(-0.53%)
Mar 29, 2010 11.08 11.14 10.96 11.08 1,168,165 +0.00(+0.02%)
Mar 26, 2010 11.32 11.32 11.04 11.08 2,164,462 -0.20(-1.81%)
Mar 25, 2010 11.43 11.53 11.26 11.28 1,832,570 -0.03(-0.25%)
Mar 24, 2010 11.46 11.50 11.28 11.31 1,484,880 -0.16(-1.43%)
Mar 23, 2010 11.44 11.59 11.37 11.48 1,882,295 +0.07(+0.65%)
Mar 22, 2010 10.92 11.45 10.89 11.40 1,887,397 +0.44(+4.04%)
Mar 19, 2010 11.42 11.42 10.95 10.96 3,083,701 -0.42(-3.69%)
Mar 18, 2010 11.21 11.39 11.18 11.38 1,503,733 +0.15(+1.34%)
Mar 17, 2010 11.26 11.32 11.17 11.23 1,681,047 -0.04(-0.34%)
Mar 16, 2010 11.08 11.28 10.98 11.27 3,099,510 +0.20(+1.80%)
Mar 15, 2010 11.01 11.11 10.98 11.07 1,084,887 +0.05(+0.44%)
Mar 12, 2010 11.04 11.07 10.88 11.02 1,951,018 -0.01(-0.07%)
Mar 11, 2010 10.99 11.03 10.86 11.03 1,708,841 +0.01(+0.07%)
Mar 10, 2010 11.19 11.20 11.00 11.02 2,820,601 -0.07(-0.60%)
Mar 09, 2010 10.91 11.26 10.79 11.08 2,356,093 +0.16(+1.45%)
Mar 08, 2010 10.86 10.97 10.72 10.93 1,318,450 +0.09(+0.85%)
Mar 05, 2010 10.75 10.85 10.67 10.83 1,814,522 +0.18(+1.66%)
Mar 04, 2010 10.71 10.71 10.58 10.66 1,333,373 +0.01(+0.05%)
Mar 03, 2010 10.85 10.91 10.63 10.65 1,689,367 -0.20(-1.89%)
Mar 02, 2010 10.83 10.91 10.77 10.86 1,043,166 +0.02(+0.19%)
Mar 01, 2010 10.72 10.87 10.68 10.84 1,338,217 +0.17(+1.58%)
Feb 26, 2010 10.81 10.92 10.65 10.67 3,159,572 -0.16(-1.49%)
Feb 25, 2010 10.69 10.85 10.62 10.83 1,148,211 -0.05(-0.45%)
Feb 24, 2010 10.50 10.90 10.50 10.88 2,805,819 +0.15(+1.43%)
Feb 23, 2010 10.66 10.81 10.54 10.72 2,035,819 +0.04(+0.41%)
Feb 22, 2010 10.76 10.76 10.64 10.68 1,433,304 -0.01(-0.07%)
Feb 19, 2010 10.67 10.85 10.66 10.69 1,544,911 -0.06(-0.52%)
Feb 18, 2010 10.58 10.80 10.54 10.74 2,754,516 +0.16(+1.48%)
Feb 17, 2010 10.47 10.59 10.46 10.59 1,876,186 +0.13(+1.25%)
Feb 16, 2010 10.15 10.46 10.09 10.46 1,816,335 +0.41(+4.05%)
Feb 12, 2010 9.669 10.05 10.05 10.05 3,561,901 +0.26(+2.67%)
Feb 11, 2010 9.564 9.802 9.500 9.789 2,356,402 +0.18(+1.92%)
Feb 10, 2010 9.594 9.784 9.489 9.605 1,435,979 -0.00(-0.03%)
Feb 09, 2010 9.661 9.727 9.479 9.607 1,314,614 +0.05(+0.48%)
Feb 08, 2010 9.820 9.827 9.548 9.561 1,449,316 -0.24(-2.48%)
Feb 05, 2010 9.612 9.914 9.548 9.804 1,556,904 +0.22(+2.30%)
Feb 04, 2010 9.738 9.817 9.579 9.584 1,996,875 -0.26(-2.63%)
Feb 03, 2010 9.904 9.955 9.751 9.843 1,356,050 -0.14(-1.36%)
Feb 02, 2010 9.799 10.02 9.671 9.978 2,292,945 +0.17(+1.75%)
Feb 01, 2010 9.848 9.866 9.745 9.807 1,374,449 +0.00(+0.03%)
Jan 29, 2010 10.01 10.12 9.761 9.804 2,246,373 -0.17(-1.67%)
Jan 28, 2010 9.971 10.05 9.829 9.971 3,218,368 +0.04(+0.44%)
Jan 27, 2010 9.569 9.960 9.456 9.927 3,008,959 +0.37(+3.86%)
Jan 26, 2010 9.495 9.598 9.441 9.558 2,389,263 -0.02(-0.21%)
Jan 25, 2010 9.601 9.601 9.325 9.578 2,180,428 +0.08(+0.88%)
Jan 22, 2010 9.756 9.857 9.462 9.495 1,984,233 -0.26(-2.70%)
Jan 21, 2010 10.15 10.25 9.748 9.758 2,351,918 -0.34(-3.39%)
Jan 20, 2010 10.23 10.25 10.05 10.10 2,591,539 -0.24(-2.30%)
Jan 19, 2010 10.14 10.38 10.05 10.34 2,642,398 +0.23(+2.23%)
Jan 15, 2010 10.20 10.11 10.11 10.11 4,389,263 -0.08(-0.75%)
Jan 14, 2010 10.12 10.22 10.01 10.19 1,329,383 +0.01(+0.12%)
Jan 13, 2010 9.771 10.20 9.702 10.18 2,710,174 +0.46(+4.77%)
Jan 12, 2010 9.692 9.900 9.596 9.712 3,432,335 -0.28(-2.77%)
Jan 11, 2010 10.00 10.00 9.882 9.989 1,723,348 +0.05(+0.46%)
Jan 08, 2010 10.05 10.06 9.865 9.943 1,492,744 -0.14(-1.41%)
Jan 07, 2010 10.16 10.18 9.935 10.09 3,050,680 -0.11(-1.12%)
Jan 06, 2010 9.966 10.21 9.966 10.20 2,960,779 +0.19(+1.92%)
Jan 05, 2010 9.872 10.04 9.700 10.01 2,673,938 +0.17(+1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.