Time Sensitive News for Traders

REG - Regency Centers Corporation

Historical Data for Regency Centers Corp. (REG) 
$ 27.03      1.69 (+6.67%) Volume: 3.99 m 4:03 PM EST Nov 21, 2008
After Hours:  $ 25.29   -1.74 (-6.44%) Volume: 128.33 k 6:06 PM EST Nov 21, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
11/21/08 25.75 27.80 23.36 27.03 3,990,903 1.69  6.67%
11/20/08 26.67 29.99 25.00 25.34 3,083,122 -2.05 -7.48%
11/19/08 30.43 30.70 26.94 27.39 2,437,417 -3.62 -11.67%
11/18/08 31.35 31.60 28.03 31.01 2,312,079 -0.09 -0.29%
11/17/08 31.07 32.55 30.06 31.10 1,646,831 -1.61 -4.92%
11/14/08 36.15 36.41 32.29 32.71 1,512,311 -3.80 -10.41%
11/13/08 33.77 37.47 30.781 36.51 2,735,590 2.85  8.47%
11/12/08 34.91 35.1699 33.11 33.66 1,989,691 -1.60 -4.54%
11/11/08 33.96 38.16 32.00 35.26 2,045,287 1.60  4.75%
11/10/08 37.75 38.10 33.10 33.66 1,248,936 -4.02 -10.67%
11/7/08 35.27 37.68 34.20 37.68 1,487,019 2.65  7.56%
11/6/08 36.95 37.64 34.86 35.03 1,371,079 -1.99 -5.38%
11/5/08 40.43 40.43 36.75 37.02 1,543,085 -4.26 -10.32%
11/4/08 38.96 41.45 38.13 41.28 1,215,427 3.33  8.77%
11/3/08 39.22 39.49 37.70 37.95 869,900 -1.51 -3.83%
10/31/08 35.45 39.57 35.20 39.46 1,560,530 3.74  10.47%
10/30/08 34.83 35.81 33.90 35.72 1,200,158 1.36  3.96%
10/29/08 35.16 36.00 33.24 34.36 1,676,512 -1.57 -4.37%
10/28/08 31.09 35.93 30.50 35.93 2,509,616 5.30  17.30%
10/27/08 32.63 34.07 30.50 30.63 1,554,947 -2.25 -6.84%
10/24/08 33.14 35.60 32.50 32.88 2,728,259 -3.04 -8.46%
10/23/08 37.33 38.07 32.63 35.92 3,815,834 -1.17 -3.15%
10/22/08 39.64 40.78 36.01 37.09 2,399,756 -3.71 -9.09%

Open a Brokerage Account and Start Trading Today!
100% Free Stock Trade. Trade stocks for free on Zecco.com. The Free Trading Community. www.zecco.com

TD Ameritrade

Scottrade

E*TRADE