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

Tanger Inc (NY: SKT )

27.82 +0.05 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2009 10.06 9.880 9.880 9.880 2,903,022 -0.15(-1.54%)
Dec 30, 2009 9.968 10.07 9.920 10.03 1,532,753 -0.03(-0.25%)
Dec 29, 2009 10.17 10.18 10.03 10.06 1,307,575 -0.11(-1.10%)
Dec 28, 2009 10.18 10.25 10.11 10.17 1,781,625 -0.00(-0.03%)
Dec 24, 2009 10.13 10.21 10.11 10.17 820,257 +0.05(+0.48%)
Dec 23, 2009 10.24 10.26 10.12 10.13 1,869,963 -0.08(-0.77%)
Dec 22, 2009 10.17 10.26 10.14 10.20 2,296,296 +0.03(+0.27%)
Dec 21, 2009 10.06 10.20 10.05 10.18 1,008,366 +0.13(+1.31%)
Dec 18, 2009 10.06 10.10 9.971 10.04 4,167,874 -0.02(-0.15%)
Dec 17, 2009 10.01 10.17 9.953 10.06 2,105,180 +0.02(+0.15%)
Dec 16, 2009 9.994 10.07 9.966 10.04 1,879,174 +0.14(+1.46%)
Dec 15, 2009 9.941 9.984 9.882 9.900 1,923,323 -0.09(-0.91%)
Dec 14, 2009 9.882 9.991 9.875 9.991 3,138,934 +0.24(+2.44%)
Dec 11, 2009 9.773 9.801 9.649 9.753 2,500,112 +0.01(+0.13%)
Dec 10, 2009 9.971 9.984 9.667 9.740 2,242,806 -0.15(-1.56%)
Dec 09, 2009 10.06 10.06 9.857 9.895 1,276,189 -0.12(-1.24%)
Dec 08, 2009 10.03 10.26 9.966 10.02 2,398,648 -0.07(-0.65%)
Dec 07, 2009 10.30 10.41 9.981 10.09 1,262,704 -0.27(-2.62%)
Dec 04, 2009 10.18 10.40 10.07 10.36 1,194,765 +0.41(+4.10%)
Dec 03, 2009 10.17 10.28 9.915 9.948 1,095,101 -0.21(-2.02%)
Dec 02, 2009 9.973 10.20 9.973 10.15 1,043,687 +0.16(+1.60%)
Dec 01, 2009 10.07 10.15 9.915 9.994 1,131,141 +0.05(+0.48%)
Nov 30, 2009 9.715 9.994 9.601 9.946 1,796,164 +0.22(+2.24%)
Nov 27, 2009 9.677 9.852 9.619 9.728 698,438 -0.24(-2.37%)
Nov 25, 2009 9.946 9.994 9.877 9.963 630,933 +0.08(+0.79%)
Nov 24, 2009 10.04 10.05 9.849 9.885 789,668 -0.17(-1.71%)
Nov 23, 2009 10.13 10.26 9.958 10.06 2,297,346 +0.07(+0.68%)
Nov 20, 2009 10.08 10.19 9.981 9.989 1,467,530 -0.17(-1.65%)
Nov 19, 2009 10.35 10.36 10.13 10.16 2,979,911 -0.32(-3.07%)
Nov 18, 2009 10.10 10.50 10.10 10.48 1,744,765 +0.35(+3.50%)
Nov 17, 2009 10.24 10.35 10.11 10.12 1,977,563 -0.14(-1.41%)
Nov 16, 2009 10.12 10.39 10.01 10.27 1,389,362 +0.28(+2.76%)
Nov 13, 2009 9.928 10.06 9.826 9.991 1,011,598 +0.10(+1.02%)
Nov 12, 2009 10.05 10.12 9.882 9.890 1,258,398 -0.22(-2.16%)
Nov 11, 2009 9.971 10.13 9.837 10.11 1,510,953 +0.22(+2.23%)
Nov 10, 2009 9.897 9.973 9.761 9.887 1,244,554 -0.10(-1.04%)
Nov 09, 2009 9.634 10.01 9.591 9.991 2,018,113 +0.50(+5.32%)
Nov 06, 2009 9.533 9.614 9.350 9.487 1,289,019 -0.15(-1.58%)
Nov 05, 2009 9.520 9.657 9.444 9.639 1,627,662 +0.23(+2.45%)
Nov 04, 2009 9.763 9.806 9.391 9.408 1,867,264 -0.26(-2.72%)
Nov 03, 2009 9.408 9.687 9.353 9.672 2,602,258 +0.15(+1.54%)
Nov 02, 2009 9.715 9.857 9.315 9.525 2,238,200 -0.12(-1.26%)
Oct 30, 2009 9.695 9.783 9.474 9.647 3,284,330 -0.09(-0.91%)
Oct 29, 2009 9.555 9.766 9.411 9.735 2,066,718 +0.34(+3.61%)
Oct 28, 2009 9.459 9.563 9.211 9.396 3,678,500 -0.06(-0.67%)
Oct 27, 2009 9.451 9.566 9.327 9.459 2,647,611 +0.07(+0.76%)
Oct 26, 2009 9.431 9.639 9.355 9.388 2,078,337 +0.01(+0.14%)
Oct 23, 2009 9.393 9.441 9.343 9.375 1,594,227 -0.04(-0.38%)
Oct 22, 2009 9.206 9.419 9.076 9.411 3,868,787 +0.21(+2.23%)
Oct 21, 2009 9.434 9.611 9.175 9.206 1,630,112 -0.23(-2.44%)
Oct 20, 2009 9.439 9.502 9.401 9.436 1,852,591 -0.26(-2.69%)
Oct 19, 2009 9.718 9.819 9.674 9.697 1,435,390 -0.01(-0.10%)
Oct 16, 2009 9.763 9.816 9.664 9.707 3,188,936 -0.13(-1.34%)
Oct 15, 2009 9.586 9.900 9.543 9.839 3,494,057 +0.14(+1.46%)
Oct 14, 2009 9.421 9.735 9.391 9.697 1,837,310 +0.42(+4.48%)
Oct 13, 2009 9.350 9.406 9.114 9.282 1,537,946 -0.13(-1.37%)
Oct 12, 2009 9.515 9.680 9.353 9.411 588,872 -0.12(-1.22%)
Oct 09, 2009 9.383 9.548 9.299 9.527 1,760,002 +0.13(+1.43%)
Oct 08, 2009 9.302 9.472 9.284 9.393 1,508,174 +0.20(+2.18%)
Oct 07, 2009 9.175 9.239 9.026 9.193 1,147,400 +0.01(+0.06%)
Oct 06, 2009 9.284 9.426 9.071 9.188 1,415,985 -0.03(-0.30%)
Oct 05, 2009 9.221 9.349 9.142 9.216 2,478,410 +0.07(+0.80%)
Oct 02, 2009 8.886 9.292 8.879 9.142 2,950,400 +0.10(+1.09%)
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.