Saul Centers (NY: BFS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	29.50	29.66	29.28	29.50	62,657	-0.19(-0.64%)
Jan 30, 2014	29.25	29.99	29.22	29.69	38,843	+0.54(+1.87%)
Jan 29, 2014	29.60	29.69	29.04	29.15	26,776	-0.37(-1.24%)
Jan 28, 2014	29.43	29.62	29.19	29.51	35,760	+0.27(+0.91%)
Jan 27, 2014	29.90	30.07	29.18	29.25	39,323	-0.49(-1.64%)
Jan 24, 2014	30.03	30.03	29.44	29.74	29,759	-0.46(-1.53%)
Jan 23, 2014	29.34	30.20	29.34	30.20	56,883	+0.88(+3.00%)
Jan 22, 2014	29.61	29.73	29.15	29.32	50,717	-0.15(-0.52%)
Jan 21, 2014	29.51	29.69	29.08	29.47	29,354	+0.01(+0.04%)
Jan 17, 2014	29.66	29.46	29.46	29.46	21,482	-0.21(-0.70%)
Jan 16, 2014	29.89	30.03	29.67	29.67	36,990	-0.16(-0.55%)
Jan 15, 2014	30.06	30.02	29.71	29.83	39,481	+0.00(+0.00%)
Jan 14, 2014	29.74	29.86	29.69	29.83	18,994	+0.00(+0.00%)
Jan 13, 2014	29.81	29.96	29.65	29.83	27,677	+0.12(+0.40%)
Jan 10, 2014	29.52	29.84	29.35	29.71	25,085	+0.27(+0.92%)
Jan 09, 2014	29.35	29.44	29.00	29.44	36,184	+0.10(+0.34%)
Jan 08, 2014	29.82	29.82	28.90	29.34	49,099	-0.44(-1.48%)
Jan 07, 2014	29.87	30.25	29.60	29.78	33,917	-0.06(-0.19%)
Jan 06, 2014	30.09	30.21	29.72	29.84	47,946	-0.45(-1.47%)
Jan 03, 2014	29.91	30.43	29.91	30.28	39,127	+0.31(+1.03%)
Jan 02, 2014	29.91	30.01	29.59	29.98	36,805	-0.01(-0.04%)
Dec 31, 2013	30.28	29.99	29.99	29.99	38,517	-0.29(-0.95%)
Dec 30, 2013	30.37	30.45	29.86	30.28	25,921	-0.04(-0.14%)
Dec 27, 2013	30.58	30.64	29.96	30.32	32,601	-0.13(-0.41%)
Dec 26, 2013	30.91	30.97	30.38	30.45	22,459	-0.44(-1.42%)
Dec 24, 2013	30.58	30.97	30.58	30.89	15,216	+0.18(+0.59%)
Dec 23, 2013	30.97	30.97	30.47	30.70	53,845	-0.20(-0.65%)
Dec 20, 2013	30.74	31.04	30.35	30.91	192,716	+0.28(+0.90%)
Dec 19, 2013	30.69	30.89	30.34	30.63	27,067	-0.25(-0.81%)
Dec 18, 2013	30.49	31.07	30.32	30.88	30,214	+0.33(+1.09%)
Dec 17, 2013	29.80	30.61	29.66	30.55	42,676	+0.63(+2.10%)
Dec 16, 2013	29.76	30.28	29.74	29.92	30,376	+0.18(+0.61%)
Dec 13, 2013	29.65	30.25	29.53	29.74	32,014	+0.24(+0.81%)
Dec 12, 2013	29.52	29.74	29.38	29.50	55,686	+0.10(+0.34%)
Dec 11, 2013	30.04	30.12	29.35	29.40	31,172	-0.72(-2.38%)
Dec 10, 2013	30.58	30.67	30.08	30.11	34,288	-0.58(-1.90%)
Dec 09, 2013	30.80	30.80	30.40	30.70	20,263	+0.02(+0.06%)
Dec 06, 2013	30.34	30.96	30.16	30.68	18,461	+0.67(+2.24%)
Dec 05, 2013	29.94	30.11	29.78	30.01	26,521	-0.04(-0.13%)
Dec 04, 2013	29.89	30.28	29.55	30.04	21,364	-0.06(-0.21%)
Dec 03, 2013	29.65	30.30	29.65	30.11	20,670	+0.30(+0.99%)
Dec 02, 2013	30.42	30.42	29.61	29.81	24,237	-0.74(-2.43%)
Nov 29, 2013	31.07	31.07	30.30	30.55	18,539	-0.28(-0.90%)
Nov 27, 2013	30.69	30.84	30.55	30.83	17,888	+0.14(+0.47%)
Nov 26, 2013	31.12	31.12	30.40	30.69	25,361	+0.08(+0.27%)
Nov 25, 2013	30.67	31.30	30.57	30.60	60,538	+0.07(+0.23%)
Nov 22, 2013	30.31	30.78	30.11	30.53	29,914	+0.14(+0.45%)
Nov 21, 2013	29.73	30.42	29.65	30.40	76,855	+0.75(+2.52%)
Nov 20, 2013	30.00	30.09	29.49	29.65	15,502	-0.21(-0.72%)
Nov 19, 2013	29.79	30.11	29.32	29.86	27,487	-0.01(-0.02%)
Nov 18, 2013	29.94	30.25	29.57	29.87	22,564	-0.07(-0.23%)
Nov 15, 2013	30.04	30.18	29.38	29.94	30,007	-0.15(-0.50%)
Nov 14, 2013	30.16	30.75	29.98	30.09	21,213	-0.19(-0.64%)
Nov 13, 2013	30.14	30.51	29.96	30.28	13,258	+0.34(+1.13%)
Nov 12, 2013	29.62	30.29	29.52	29.94	167,049	+0.33(+1.10%)
Nov 11, 2013	29.78	29.92	29.62	29.62	37,610	-0.31(-1.05%)
Nov 08, 2013	29.67	30.03	29.30	29.93	67,738	+0.21(+0.72%)
Nov 07, 2013	30.04	30.16	29.56	29.72	32,165	-0.33(-1.11%)
Nov 06, 2013	29.42	30.20	29.42	30.05	61,341	+0.72(+2.46%)
Nov 05, 2013	29.42	29.53	29.11	29.33	35,253	-0.30(-1.02%)
Nov 04, 2013	29.29	29.79	29.22	29.63	45,546	+0.08(+0.26%)

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.