Saul Centers (NY: BFS )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	30.49	30.98	30.49	30.75	95,395	+0.27(+0.90%)
May 29, 2014	30.56	30.78	30.39	30.47	28,854	+0.17(+0.55%)
May 28, 2014	30.56	30.59	30.17	30.31	78,737	-0.38(-1.25%)
May 27, 2014	30.09	30.83	30.00	30.69	84,451	+0.68(+2.28%)
May 23, 2014	29.84	30.00	30.00	30.00	30,538	+0.01(+0.02%)
May 22, 2014	30.01	30.12	29.91	30.00	14,871	+0.03(+0.09%)
May 21, 2014	29.83	30.26	29.70	29.97	45,793	+0.09(+0.30%)
May 20, 2014	30.12	30.12	29.70	29.88	89,374	-0.26(-0.87%)
May 19, 2014	29.81	30.22	29.73	30.15	39,975	+0.33(+1.09%)
May 16, 2014	29.66	30.07	29.54	29.82	39,161	+0.13(+0.45%)
May 15, 2014	29.70	29.93	29.33	29.69	34,450	-0.20(-0.68%)
May 14, 2014	30.06	30.35	29.71	29.89	34,290	-0.41(-1.35%)
May 13, 2014	30.59	30.61	30.28	30.30	23,263	-0.22(-0.73%)
May 12, 2014	30.21	30.76	30.02	30.52	34,838	+0.49(+1.64%)
May 09, 2014	29.52	30.04	29.52	30.03	25,727	+0.34(+1.14%)
May 08, 2014	29.97	30.05	29.69	29.69	33,117	-0.29(-0.96%)
May 07, 2014	29.01	30.03	29.01	29.98	42,142	+0.89(+3.05%)
May 06, 2014	29.43	29.43	28.80	29.09	45,643	-0.19(-0.63%)
May 05, 2014	29.30	29.55	29.11	29.28	29,366	-0.29(-0.99%)
May 02, 2014	29.46	29.81	29.30	29.57	23,627	+0.07(+0.24%)
May 01, 2014	29.40	29.50	28.77	29.50	62,692	+0.20(+0.68%)
Apr 30, 2014	29.30	29.37	28.75	29.30	84,113	+0.01(+0.04%)
Apr 29, 2014	29.80	29.98	29.04	29.29	32,683	-0.29(-0.99%)
Apr 28, 2014	29.40	29.81	29.35	29.58	28,619	+0.34(+1.16%)
Apr 25, 2014	29.25	29.49	28.96	29.25	42,031	-0.04(-0.15%)
Apr 24, 2014	29.13	29.50	28.98	29.29	29,738	+0.23(+0.79%)
Apr 23, 2014	29.00	29.22	28.86	29.06	60,943	-0.29(-0.98%)
Apr 22, 2014	29.34	29.45	29.07	29.35	25,113	+0.11(+0.37%)
Apr 21, 2014	29.14	29.48	29.14	29.24	18,620	-0.08(-0.26%)
Apr 17, 2014	29.49	29.32	29.32	29.32	28,345	-0.23(-0.78%)
Apr 16, 2014	29.58	29.65	29.45	29.55	10,514	+0.12(+0.41%)
Apr 15, 2014	29.03	29.50	28.98	29.42	26,250	+0.01(+0.04%)
Apr 14, 2014	29.78	29.97	29.08	29.41	36,633	-0.20(-0.69%)
Apr 11, 2014	29.65	30.02	29.51	29.62	73,431	-0.31(-1.04%)
Apr 10, 2014	29.94	30.08	29.63	29.93	47,273	+0.05(+0.17%)
Apr 09, 2014	29.67	29.97	29.57	29.88	28,261	+0.22(+0.73%)
Apr 08, 2014	29.41	29.85	29.31	29.66	55,795	+0.26(+0.88%)
Apr 07, 2014	29.67	29.76	29.30	29.40	52,490	-0.12(-0.41%)
Apr 04, 2014	30.28	30.28	29.34	29.52	33,607	-0.52(-1.73%)
Apr 03, 2014	30.20	30.31	29.88	30.04	14,524	-0.27(-0.90%)
Apr 02, 2014	30.29	30.36	30.12	30.31	22,382	-0.01(-0.04%)
Apr 01, 2014	29.98	30.35	29.77	30.32	55,256	+0.34(+1.14%)
Mar 31, 2014	29.70	30.03	29.53	29.98	54,681	+0.35(+1.17%)
Mar 28, 2014	29.30	29.89	29.30	29.63	23,333	+0.30(+1.01%)
Mar 27, 2014	29.13	29.47	29.10	29.34	19,381	+0.09(+0.30%)
Mar 26, 2014	29.50	29.50	29.18	29.25	47,170	-0.05(-0.17%)
Mar 25, 2014	29.38	29.56	29.24	29.30	28,361	+0.00(+0.00%)
Mar 24, 2014	29.04	29.44	29.04	29.30	22,349	-0.03(-0.11%)
Mar 21, 2014	29.17	29.55	29.17	29.33	61,990	+0.27(+0.91%)
Mar 20, 2014	29.07	29.29	28.93	29.06	22,381	-0.16(-0.54%)
Mar 19, 2014	30.08	30.30	28.93	29.22	28,922	-0.94(-3.13%)
Mar 18, 2014	29.17	30.29	29.17	30.17	41,860	+0.30(+1.02%)
Mar 17, 2014	29.70	29.90	29.54	29.86	40,860	+0.17(+0.58%)
Mar 14, 2014	29.44	29.75	29.36	29.69	45,093	+0.24(+0.82%)
Mar 13, 2014	29.34	29.57	29.22	29.45	31,811	+0.24(+0.82%)
Mar 12, 2014	29.44	29.51	29.17	29.21	33,409	-0.32(-1.07%)
Mar 11, 2014	29.55	29.69	29.46	29.53	28,686	-0.11(-0.36%)
Mar 10, 2014	30.14	30.14	29.34	29.63	33,398	-0.44(-1.45%)
Mar 07, 2014	30.18	30.27	29.68	30.07	30,466	-0.16(-0.52%)
Mar 06, 2014	30.47	30.47	30.11	30.23	40,817	-0.26(-0.85%)
Mar 05, 2014	30.03	30.66	30.03	30.49	33,821	+0.27(+0.88%)
Mar 04, 2014	29.55	30.48	29.55	30.22	76,389	+0.89(+3.04%)

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.