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

Tanger Inc (NY: SKT )

28.88 +0.21 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2004 2.868 2.899 2.862 2.899 1,614,371 +0.03(+1.09%)
Mar 30, 2004 2.853 2.869 2.853 2.867 390,889 +0.01(+0.49%)
Mar 29, 2004 2.849 2.854 2.833 2.853 286,912 +0.00(+0.02%)
Mar 26, 2004 2.858 2.858 2.839 2.852 798,195 -0.01(-0.45%)
Mar 25, 2004 2.853 2.865 2.842 2.865 522,227 +0.01(+0.29%)
Mar 24, 2004 2.846 2.858 2.843 2.857 1,033,510 +0.00(+0.04%)
Mar 23, 2004 2.849 2.862 2.827 2.856 458,903 +0.01(+0.40%)
Mar 22, 2004 2.858 2.862 2.829 2.844 290,821 -0.02(-0.71%)
Mar 19, 2004 2.823 2.870 2.804 2.865 451,867 +0.05(+1.61%)
Mar 18, 2004 2.811 2.822 2.803 2.819 177,463 +0.00(+0.14%)
Mar 17, 2004 2.787 2.817 2.787 2.815 222,024 +0.02(+0.78%)
Mar 16, 2004 2.782 2.808 2.780 2.794 255,641 +0.02(+0.60%)
Mar 15, 2004 2.808 2.813 2.772 2.777 472,975 -0.04(-1.32%)
Mar 12, 2004 2.773 2.820 2.768 2.814 507,374 +0.04(+1.41%)
Mar 11, 2004 2.789 2.789 2.763 2.775 1,046,800 -0.02(-0.82%)
Mar 10, 2004 2.811 2.820 2.790 2.798 375,253 -0.02(-0.68%)
Mar 09, 2004 2.811 2.833 2.802 2.817 541,772 -0.00(-0.05%)
Mar 08, 2004 2.804 2.820 2.774 2.819 451,867 +0.02(+0.66%)
Mar 05, 2004 2.757 2.825 2.757 2.800 259,550 +0.04(+1.34%)
Mar 04, 2004 2.785 2.803 2.763 2.763 1,311,823 -0.03(-0.92%)
Mar 03, 2004 2.740 2.789 2.737 2.789 337,728 +0.04(+1.54%)
Mar 02, 2004 2.740 2.753 2.731 2.746 490,956 +0.00(+0.00%)
Mar 01, 2004 2.711 2.749 2.702 2.746 687,182 +0.04(+1.30%)
Feb 27, 2004 2.718 2.728 2.693 2.711 988,167 -0.00(-0.02%)
Feb 26, 2004 2.664 2.712 2.664 2.712 577,734 +0.05(+1.80%)
Feb 25, 2004 2.675 2.675 2.629 2.664 967,059 -0.02(-0.93%)
Feb 24, 2004 2.712 2.712 2.680 2.689 1,301,660 -0.02(-0.76%)
Feb 23, 2004 2.725 2.735 2.709 2.709 256,423 -0.01(-0.33%)
Feb 20, 2004 2.717 2.723 2.697 2.718 289,257 +0.01(+0.21%)
Feb 19, 2004 2.721 2.734 2.712 2.712 237,660 -0.00(-0.14%)
Feb 18, 2004 2.728 2.736 2.705 2.716 480,793 -0.00(-0.16%)
Feb 17, 2004 2.718 2.734 2.712 2.721 250,168 +0.01(+0.38%)
Feb 13, 2004 2.718 2.747 2.702 2.710 326,001 -0.01(-0.52%)
Feb 12, 2004 2.737 2.744 2.718 2.725 465,157 -0.02(-0.58%)
Feb 11, 2004 2.712 2.792 2.706 2.741 1,185,175 +0.02(+0.82%)
Feb 10, 2004 2.712 2.718 2.692 2.718 302,548 +0.02(+0.57%)
Feb 09, 2004 2.718 2.718 2.689 2.703 311,929 -0.01(-0.26%)
Feb 06, 2004 2.686 2.714 2.657 2.710 562,880 +0.03(+1.12%)
Feb 05, 2004 2.632 2.689 2.620 2.680 583,988 +0.05(+1.95%)
Feb 04, 2004 2.689 2.689 2.622 2.629 361,963 -0.05(-2.00%)
Feb 03, 2004 2.664 2.712 2.664 2.682 771,615 +0.02(+0.82%)
Feb 02, 2004 2.680 2.683 2.656 2.661 797,413 -0.02(-0.72%)
Jan 30, 2004 2.632 2.680 2.627 2.680 1,231,300 +0.04(+1.45%)
Jan 29, 2004 2.632 2.641 2.611 2.641 322,874 +0.01(+0.56%)
Jan 28, 2004 2.609 2.659 2.609 2.627 1,386,874 -0.03(-1.01%)
Jan 27, 2004 2.653 2.654 2.638 2.654 655,130 +0.00(+0.14%)
Jan 26, 2004 2.635 2.663 2.635 2.650 637,149 +0.01(+0.19%)
Jan 23, 2004 2.632 2.662 2.632 2.645 447,958 +0.01(+0.19%)
Jan 22, 2004 2.649 2.657 2.625 2.639 684,055 -0.01(-0.31%)
Jan 21, 2004 2.648 2.654 2.616 2.648 613,695 -0.00(-0.12%)
Jan 20, 2004 2.648 2.657 2.624 2.651 389,325 +0.01(+0.36%)
Jan 16, 2004 2.640 2.643 2.629 2.641 186,063 +0.00(+0.17%)
Jan 15, 2004 2.642 2.643 2.609 2.637 519,100 -0.00(-0.15%)
Jan 14, 2004 2.658 2.662 2.609 2.641 539,426 -0.02(-0.65%)
Jan 13, 2004 2.608 2.658 2.608 2.658 469,848 +0.04(+1.69%)
Jan 12, 2004 2.654 2.657 2.607 2.614 657,475 -0.05(-1.78%)
Jan 09, 2004 2.657 2.664 2.622 2.661 506,592 +0.02(+0.75%)
Jan 08, 2004 2.663 2.663 2.632 2.641 557,407 -0.02(-0.89%)
Jan 07, 2004 2.664 2.672 2.641 2.665 376,817 -0.00(-0.05%)
Jan 06, 2004 2.680 2.680 2.648 2.666 552,717 -0.02(-0.86%)
Jan 05, 2004 2.629 2.690 2.614 2.689 908,426 +0.07(+2.54%)
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.