Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tanger Inc (NY: SKT )

32.49 +0.05 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 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 (%)
Jun 30, 2003 2.162 2.162 2.153 2.158 1,082,817 -0.00(-0.18%)
Jun 27, 2003 2.158 2.176 2.155 2.162 295,035 +0.01(+0.27%)
Jun 26, 2003 2.156 2.156 2.151 2.156 314,959 +0.01(+0.30%)
Jun 25, 2003 2.153 2.166 2.143 2.150 205,375 +0.00(+0.21%)
Jun 24, 2003 2.157 2.158 2.134 2.145 184,684 -0.00(-0.09%)
Jun 23, 2003 2.164 2.166 2.145 2.147 241,392 -0.01(-0.30%)
Jun 20, 2003 2.147 2.175 2.147 2.154 149,433 +0.02(+0.79%)
Jun 19, 2003 2.184 2.194 2.137 2.137 257,485 -0.04(-1.71%)
Jun 18, 2003 2.161 2.174 2.156 2.174 231,430 +0.00(+0.15%)
Jun 17, 2003 2.150 2.173 2.147 2.171 191,581 -0.01(-0.39%)
Jun 16, 2003 2.152 2.181 2.147 2.179 195,412 +0.03(+1.52%)
Jun 13, 2003 2.189 2.189 2.121 2.147 263,615 -0.03(-1.41%)
Jun 12, 2003 2.175 2.192 2.160 2.177 197,711 +0.01(+0.33%)
Jun 11, 2003 2.156 2.174 2.147 2.170 383,162 +0.02(+1.09%)
Jun 10, 2003 2.115 2.149 2.115 2.147 304,997 +0.03(+1.20%)
Jun 09, 2003 2.135 2.135 2.104 2.121 488,149 -0.03(-1.25%)
Jun 06, 2003 2.115 2.149 2.115 2.148 311,128 +0.03(+1.39%)
Jun 05, 2003 2.150 2.150 2.117 2.119 226,832 -0.03(-1.31%)
Jun 04, 2003 2.110 2.150 2.107 2.147 234,495 +0.03(+1.42%)
Jun 03, 2003 2.115 2.130 2.114 2.117 187,749 -0.00(-0.09%)
Jun 02, 2003 2.111 2.130 2.101 2.119 265,914 +0.01(+0.53%)
May 30, 2003 2.076 2.107 2.072 2.107 675,898 +0.03(+1.51%)
May 29, 2003 2.111 2.128 2.072 2.076 1,068,257 -0.04(-1.85%)
May 28, 2003 2.152 2.156 2.109 2.115 426,843 -0.03(-1.52%)
May 27, 2003 2.126 2.150 2.117 2.148 160,928 +0.02(+1.01%)
May 23, 2003 2.121 2.137 2.111 2.126 182,385 +0.01(+0.46%)
May 22, 2003 2.113 2.124 2.107 2.117 384,695 +0.01(+0.28%)
May 21, 2003 2.101 2.111 2.095 2.111 214,571 +0.01(+0.56%)
May 20, 2003 2.075 2.099 2.068 2.099 153,265 +0.02(+1.00%)
May 19, 2003 2.104 2.104 2.075 2.078 194,646 -0.02(-1.09%)
May 16, 2003 2.111 2.111 2.094 2.101 327,220 -0.01(-0.25%)
May 15, 2003 2.121 2.126 2.091 2.106 220,701 -0.01(-0.28%)
May 14, 2003 2.114 2.114 2.098 2.112 217,636 +0.01(+0.37%)
May 13, 2003 2.095 2.104 2.086 2.104 252,121 +0.00(+0.16%)
May 12, 2003 2.100 2.104 2.088 2.101 133,340 +0.00(+0.12%)
May 09, 2003 2.107 2.107 2.068 2.098 254,420 -0.01(-0.59%)
May 08, 2003 2.114 2.121 2.088 2.111 147,134 +0.00(+0.00%)
May 07, 2003 2.121 2.121 2.081 2.111 295,801 -0.01(-0.46%)
May 06, 2003 2.088 2.129 2.088 2.121 561,716 +0.00(+0.15%)
May 05, 2003 2.104 2.117 2.089 2.117 1,236,082 +0.01(+0.62%)
May 02, 2003 2.095 2.104 2.085 2.104 495,046 +0.02(+0.75%)
May 01, 2003 2.094 2.094 2.066 2.089 516,503 -0.01(-0.59%)
Apr 30, 2003 2.088 2.101 2.088 2.101 303,464 +0.01(+0.56%)
Apr 29, 2003 2.101 2.107 2.082 2.089 459,795 -0.02(-0.87%)
Apr 28, 2003 2.068 2.107 2.023 2.107 544,091 -0.01(-0.43%)
Apr 25, 2003 2.092 2.117 2.087 2.117 309,595 +0.01(+0.65%)
Apr 24, 2003 2.127 2.129 2.088 2.103 749,466 -0.06(-2.63%)
Apr 23, 2003 2.144 2.183 2.141 2.160 266,681 +0.01(+0.43%)
Apr 22, 2003 2.152 2.162 2.134 2.151 280,475 +0.01(+0.64%)
Apr 21, 2003 2.102 2.137 2.095 2.137 394,657 +0.04(+2.02%)
Apr 17, 2003 2.088 2.101 2.088 2.094 257,485 +0.01(+0.63%)
Apr 16, 2003 2.081 2.087 2.070 2.081 167,825 +0.00(+0.00%)
Apr 15, 2003 2.082 2.087 2.071 2.081 173,189 +0.00(+0.00%)
Apr 14, 2003 2.053 2.083 2.051 2.081 219,935 +0.03(+1.69%)
Apr 11, 2003 2.059 2.070 2.047 2.047 289,670 -0.01(-0.41%)
Apr 10, 2003 2.059 2.059 2.038 2.055 295,801 +0.00(+0.00%)
Apr 09, 2003 2.049 2.085 2.036 2.055 156,330 +0.00(+0.16%)
Apr 08, 2003 2.049 2.057 2.043 2.052 134,106 -0.00(-0.16%)
Apr 07, 2003 2.036 2.062 2.036 2.055 143,302 +0.04(+1.94%)
Apr 04, 2003 2.014 2.032 2.013 2.016 147,134 +0.01(+0.45%)
Apr 03, 2003 2.027 2.029 2.006 2.007 166,292 -0.01(-0.68%)
Apr 02, 2003 2.019 2.036 2.011 2.021 342,547 +0.00(+0.06%)
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.