Saul Centers (NY: BFS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	24.15	24.24	23.65	24.05	303,732	-0.06(-0.25%)
May 30, 2012	23.99	24.28	23.97	24.11	59,469	-0.05(-0.20%)
May 29, 2012	24.07	24.31	23.85	24.16	66,360	+0.08(+0.35%)
May 25, 2012	24.11	24.18	23.93	24.07	59,142	-0.02(-0.10%)
May 24, 2012	23.88	24.10	23.78	24.10	49,049	+0.22(+0.90%)
May 23, 2012	23.84	24.00	23.54	23.88	48,412	-0.14(-0.57%)
May 22, 2012	23.97	24.34	23.82	24.02	71,381	+0.02(+0.10%)
May 21, 2012	23.79	24.11	23.63	24.00	65,357	+0.20(+0.86%)
May 18, 2012	23.95	24.16	23.73	23.79	54,197	-0.22(-0.92%)
May 17, 2012	24.24	24.24	23.83	24.02	77,984	-0.29(-1.21%)
May 16, 2012	24.59	24.59	24.09	24.31	91,871	-0.29(-1.19%)
May 15, 2012	24.43	24.64	24.40	24.60	79,767	+0.19(+0.78%)
May 14, 2012	24.10	24.44	24.10	24.41	68,639	+0.12(+0.49%)
May 11, 2012	24.05	24.30	23.93	24.29	87,844	+0.17(+0.72%)
May 10, 2012	24.04	24.20	23.93	24.12	154,056	+0.08(+0.32%)
May 09, 2012	23.83	24.16	23.83	24.04	104,470	-0.01(-0.02%)
May 08, 2012	23.79	24.21	23.79	24.05	52,312	+0.10(+0.43%)
May 07, 2012	23.53	24.02	23.30	23.94	72,719	+0.41(+1.76%)
May 04, 2012	23.73	23.88	23.50	23.53	98,285	-0.31(-1.31%)
May 03, 2012	24.00	24.10	23.75	23.84	50,863	-0.17(-0.70%)
May 02, 2012	23.58	24.02	23.51	24.01	47,904	+0.23(+0.96%)
May 01, 2012	23.99	24.17	23.74	23.78	50,813	-0.18(-0.75%)
Apr 30, 2012	24.12	24.32	23.75	23.96	108,132	-0.25(-1.01%)
Apr 27, 2012	23.90	24.33	23.79	24.21	55,168	+0.25(+1.05%)
Apr 26, 2012	23.96	24.03	23.84	23.96	74,669	-0.06(-0.25%)
Apr 25, 2012	23.97	24.05	23.85	24.02	80,717	+0.08(+0.33%)
Apr 24, 2012	23.44	23.94	23.42	23.94	70,800	+0.44(+1.86%)
Apr 23, 2012	23.46	23.56	23.31	23.50	42,173	-0.17(-0.73%)
Apr 20, 2012	23.58	23.82	23.50	23.67	54,002	+0.31(+1.33%)
Apr 19, 2012	23.54	23.54	22.84	23.36	40,853	-0.25(-1.04%)
Apr 18, 2012	23.91	23.91	23.47	23.61	29,176	-0.42(-1.74%)
Apr 17, 2012	23.93	24.15	23.93	24.03	48,016	+0.18(+0.75%)
Apr 16, 2012	23.61	24.05	23.46	23.85	47,907	+0.26(+1.09%)
Apr 13, 2012	23.55	23.76	23.42	23.59	33,359	-0.05(-0.20%)
Apr 12, 2012	23.70	23.70	23.45	23.64	87,074	-0.07(-0.28%)
Apr 11, 2012	23.58	23.70	23.44	23.70	55,090	+0.33(+1.42%)
Apr 10, 2012	23.66	23.66	23.18	23.37	104,444	-0.26(-1.10%)
Apr 09, 2012	23.61	23.88	23.58	23.63	61,484	-0.25(-1.04%)
Apr 05, 2012	23.85	24.00	23.74	23.88	37,531	-0.07(-0.30%)
Apr 04, 2012	23.89	24.08	23.80	23.95	37,446	-0.11(-0.44%)
Apr 03, 2012	24.18	24.38	23.92	24.06	42,109	-0.09(-0.39%)
Apr 02, 2012	23.99	24.33	23.91	24.15	53,354	+0.20(+0.84%)
Mar 30, 2012	24.04	24.21	23.93	23.95	57,257	+0.05(+0.20%)
Mar 29, 2012	23.97	24.10	23.90	23.91	77,106	-0.20(-0.84%)
Mar 28, 2012	23.91	24.14	23.79	24.11	36,673	+0.30(+1.25%)
Mar 27, 2012	23.85	24.00	23.63	23.81	39,027	+0.03(+0.12%)
Mar 26, 2012	23.80	23.95	23.67	23.78	62,293	+0.13(+0.55%)
Mar 23, 2012	23.43	23.76	23.23	23.65	84,885	+0.28(+1.19%)
Mar 22, 2012	23.46	23.54	23.16	23.37	86,385	-0.22(-0.93%)
Mar 21, 2012	23.61	23.74	23.46	23.59	86,339	+0.09(+0.38%)
Mar 20, 2012	23.46	23.86	23.36	23.50	103,592	-0.09(-0.38%)
Mar 19, 2012	23.04	23.80	23.04	23.59	93,603	+0.49(+2.11%)
Mar 16, 2012	23.06	23.23	22.88	23.10	162,424	+0.00(+0.00%)
Mar 15, 2012	22.34	23.13	22.33	23.10	242,976	+0.82(+3.68%)
Mar 14, 2012	22.11	22.32	22.01	22.29	129,286	+0.15(+0.67%)
Mar 13, 2012	22.11	22.25	22.04	22.14	389,414	+0.18(+0.84%)
Mar 12, 2012	22.10	22.17	21.95	21.95	90,596	-0.15(-0.70%)
Mar 09, 2012	22.14	22.31	21.94	22.11	45,239	-0.07(-0.29%)
Mar 08, 2012	22.59	22.62	22.06	22.17	34,991	-0.20(-0.90%)
Mar 07, 2012	22.49	22.49	22.24	22.37	34,981	-0.10(-0.42%)
Mar 06, 2012	22.31	22.62	20.52	22.47	75,288	-0.09(-0.42%)
Mar 05, 2012	22.45	22.60	22.20	22.56	75,810	+0.05(+0.21%)
Mar 02, 2012	22.54	22.55	22.42	22.52	90,387	-0.04(-0.16%)

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.