Saul Centers (NY: BFS )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	13.51	13.73	13.41	13.73	34,549	+0.25(+1.83%)
May 29, 2003	13.68	13.73	13.37	13.48	58,680	-0.05(-0.40%)
May 28, 2003	13.70	13.71	13.50	13.54	53,195	-0.16(-1.20%)
May 27, 2003	13.68	13.70	13.57	13.70	18,463	+0.03(+0.20%)
May 23, 2003	13.57	13.68	13.51	13.68	13,527	+0.05(+0.36%)
May 22, 2003	13.62	13.63	13.48	13.63	11,699	-0.02(-0.16%)
May 21, 2003	13.59	13.65	13.51	13.65	6,215	+0.09(+0.69%)
May 20, 2003	13.51	13.63	13.49	13.56	12,979	+0.13(+0.94%)
May 19, 2003	13.62	13.68	13.37	13.43	14,258	-0.08(-0.61%)
May 16, 2003	13.50	13.57	13.41	13.51	24,130	+0.00(+0.00%)
May 15, 2003	13.40	13.59	13.38	13.51	29,248	+0.05(+0.41%)
May 14, 2003	13.35	13.46	13.30	13.46	18,828	+0.00(+0.00%)
May 13, 2003	13.27	13.46	13.26	13.46	38,206	+0.05(+0.41%)
May 12, 2003	13.55	13.60	13.40	13.40	20,474	-0.09(-0.69%)
May 09, 2003	13.36	13.50	13.32	13.50	23,764	+0.13(+0.94%)
May 08, 2003	13.46	13.46	13.32	13.37	14,807	-0.19(-1.37%)
May 07, 2003	13.27	13.57	13.27	13.56	48,808	+0.15(+1.14%)
May 06, 2003	13.29	13.40	13.23	13.40	86,831	+0.11(+0.82%)
May 05, 2003	13.40	13.40	13.23	13.29	11,882	-0.01(-0.08%)
May 02, 2003	13.13	13.40	13.13	13.30	20,108	+0.18(+1.33%)
May 01, 2003	13.04	13.13	12.90	13.13	28,700	+0.22(+1.74%)
Apr 30, 2003	13.40	13.40	12.90	12.90	57,217	-0.44(-3.32%)
Apr 29, 2003	13.27	13.48	13.24	13.35	16,269	-0.03(-0.25%)
Apr 28, 2003	13.40	13.51	13.16	13.38	43,141	+0.03(+0.25%)
Apr 25, 2003	13.68	13.68	13.35	13.35	7,860	-0.27(-2.01%)
Apr 24, 2003	13.70	13.70	13.40	13.62	34,184	-0.22(-1.58%)
Apr 23, 2003	13.95	13.95	13.70	13.84	26,689	-0.05(-0.39%)
Apr 22, 2003	13.60	13.91	13.51	13.89	22,484	+0.22(+1.60%)
Apr 21, 2003	13.53	13.68	13.52	13.68	16,817	+0.08(+0.60%)
Apr 17, 2003	13.40	13.59	13.38	13.59	16,635	+0.25(+1.84%)
Apr 16, 2003	13.40	13.40	13.22	13.35	1,759,122	-0.03(-0.20%)
Apr 15, 2003	13.27	13.40	13.22	13.38	16,086	+0.10(+0.78%)
Apr 14, 2003	13.02	13.28	13.02	13.27	12,065	-0.08(-0.57%)
Apr 11, 2003	13.46	13.51	13.34	13.35	32,356	-0.11(-0.81%)
Apr 10, 2003	13.47	13.47	13.34	13.46	16,817	+0.12(+0.90%)
Apr 09, 2003	13.48	13.53	13.34	13.34	19,377	-0.03(-0.25%)
Apr 08, 2003	13.43	13.43	13.32	13.37	23,216	+0.01(+0.08%)
Apr 07, 2003	13.28	13.37	13.28	13.36	17,366	+0.13(+0.99%)
Apr 04, 2003	12.99	13.24	12.99	13.23	12,430	+0.10(+0.75%)
Apr 03, 2003	13.15	13.18	13.00	13.13	10,785	-0.02(-0.12%)
Apr 02, 2003	13.07	13.24	13.07	13.15	10,419	+0.18(+1.35%)
Apr 01, 2003	12.59	13.10	12.58	12.97	35,098	+0.36(+2.86%)
Mar 31, 2003	12.80	12.82	12.61	12.61	18,828	-0.27(-2.12%)
Mar 28, 2003	13.02	13.16	12.88	12.88	16,269	-0.14(-1.05%)
Mar 27, 2003	12.77	13.07	12.64	13.02	37,109	+0.14(+1.06%)
Mar 26, 2003	13.02	13.15	12.87	12.88	30,162	-0.21(-1.63%)
Mar 25, 2003	12.67	13.13	12.67	13.10	2,376,451	+0.42(+3.32%)
Mar 24, 2003	12.96	12.99	12.67	12.67	21,022	-0.29(-2.24%)
Mar 21, 2003	12.80	12.96	12.80	12.96	14,807	+0.05(+0.42%)
Mar 20, 2003	12.67	12.91	12.64	12.91	45,700	+0.24(+1.86%)
Mar 19, 2003	12.63	12.69	12.47	12.67	11,151	+0.07(+0.56%)
Mar 18, 2003	12.45	12.60	12.45	12.60	18,463	+0.02(+0.17%)
Mar 17, 2003	12.24	12.58	12.24	12.58	27,237	+0.48(+3.98%)
Mar 14, 2003	12.39	12.42	12.10	12.10	23,033	-0.22(-1.78%)
Mar 13, 2003	12.25	12.32	12.06	12.32	11,882	+0.13(+1.08%)
Mar 12, 2003	12.31	12.53	12.18	12.19	54,475	-0.14(-1.11%)
Mar 11, 2003	12.50	12.66	12.31	12.32	26,506	-0.09(-0.75%)
Mar 10, 2003	12.64	12.64	12.42	12.42	11,151	-0.16(-1.30%)
Mar 07, 2003	12.50	12.70	12.50	12.58	11,333	+0.03(+0.22%)
Mar 06, 2003	12.64	12.71	12.55	12.55	7,129	-0.11(-0.86%)
Mar 05, 2003	12.36	12.83	12.36	12.66	50,271	+0.16(+1.31%)
Mar 04, 2003	12.35	12.55	12.30	12.50	6,215	+0.21(+1.69%)

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.