Saul Centers (NY: BFS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	27.76	28.15	27.56	27.72	162,111	-0.14(-0.51%)
May 30, 2013	27.73	28.06	27.61	27.86	69,206	+0.11(+0.40%)
May 29, 2013	28.28	28.28	27.39	27.75	25,028	-0.80(-2.82%)
May 28, 2013	28.44	29.13	28.33	28.56	38,843	+0.35(+1.23%)
May 24, 2013	28.08	28.26	27.94	28.21	15,122	+0.09(+0.31%)
May 23, 2013	28.11	28.71	28.01	28.12	29,611	-0.28(-0.98%)
May 22, 2013	29.53	29.97	28.14	28.40	27,753	-1.20(-4.06%)
May 21, 2013	29.27	29.61	29.17	29.60	33,854	+0.24(+0.80%)
May 20, 2013	29.11	29.56	28.96	29.37	37,864	+0.09(+0.32%)
May 17, 2013	28.62	29.30	28.51	29.27	56,677	+0.76(+2.67%)
May 16, 2013	28.31	28.61	28.17	28.51	38,559	+0.02(+0.09%)
May 15, 2013	27.88	28.49	27.88	28.49	37,174	+0.55(+1.97%)
May 13, 2013	27.54	27.94	27.49	27.94	32,261	+0.45(+1.62%)
May 10, 2013	27.25	27.54	27.10	27.49	20,659	+0.25(+0.93%)
May 09, 2013	27.45	27.45	27.12	27.24	40,913	-0.44(-1.59%)
May 08, 2013	27.52	27.68	27.30	27.68	23,904	+0.03(+0.11%)
May 07, 2013	27.67	27.68	27.22	27.65	30,929	+0.09(+0.31%)
May 06, 2013	27.47	27.71	27.33	27.56	36,033	+0.20(+0.75%)
May 03, 2013	27.50	27.82	27.31	27.35	32,122	+0.18(+0.66%)
May 02, 2013	27.14	27.74	27.14	27.18	37,872	+0.21(+0.78%)
May 01, 2013	27.85	28.00	26.93	26.96	57,672	-0.76(-2.75%)
Apr 30, 2013	27.45	27.73	26.95	27.73	71,827	+0.16(+0.58%)
Apr 29, 2013	27.66	27.71	27.34	27.57	23,144	-0.01(-0.02%)
Apr 26, 2013	27.79	27.78	27.41	27.57	38,643	-0.20(-0.74%)
Apr 25, 2013	27.68	27.85	27.55	27.78	15,089	+0.07(+0.27%)
Apr 24, 2013	27.58	27.71	27.29	27.70	27,428	+0.17(+0.61%)
Apr 23, 2013	27.38	27.71	27.13	27.53	19,195	+0.32(+1.16%)
Apr 22, 2013	27.05	27.35	26.67	27.22	33,784	+0.12(+0.43%)
Apr 19, 2013	26.67	27.12	26.67	27.10	24,608	+0.37(+1.39%)
Apr 18, 2013	26.84	26.86	26.46	26.73	22,327	-0.16(-0.60%)
Apr 17, 2013	27.49	27.49	26.53	26.89	57,737	-0.67(-2.45%)
Apr 16, 2013	27.37	27.66	27.17	27.57	46,048	+0.42(+1.55%)
Apr 15, 2013	27.48	27.63	27.09	27.14	70,297	-0.48(-1.75%)
Apr 12, 2013	27.38	27.69	27.18	27.63	38,491	+0.23(+0.84%)
Apr 11, 2013	27.23	27.62	27.21	27.40	25,030	+0.07(+0.27%)
Apr 10, 2013	27.05	27.43	26.88	27.32	29,832	+0.26(+0.98%)
Apr 09, 2013	27.20	27.24	26.72	27.06	35,199	-0.20(-0.72%)
Apr 08, 2013	27.17	27.36	26.82	27.26	24,839	+0.22(+0.82%)
Apr 05, 2013	26.58	27.15	26.58	27.04	23,971	+0.07(+0.25%)
Apr 04, 2013	27.01	27.18	26.89	26.97	53,859	+0.02(+0.09%)
Apr 03, 2013	27.06	27.15	26.85	26.94	55,346	-0.16(-0.59%)
Apr 02, 2013	26.97	27.56	26.95	27.10	88,748	+0.11(+0.41%)
Apr 01, 2013	26.85	27.13	26.68	26.99	59,301	+0.14(+0.53%)
Mar 28, 2013	26.82	26.93	26.54	26.85	41,935	+0.04(+0.14%)
Mar 27, 2013	26.60	27.03	26.48	26.82	46,296	+0.01(+0.02%)
Mar 26, 2013	26.91	27.01	26.48	26.81	59,989	-0.14(-0.52%)
Mar 25, 2013	26.64	27.26	26.59	26.95	59,052	+0.82(+3.12%)
Mar 22, 2013	25.63	26.14	25.35	26.13	70,608	+0.70(+2.75%)
Mar 21, 2013	25.95	26.08	25.41	25.43	72,375	-0.56(-2.17%)
Mar 20, 2013	26.18	26.45	25.96	26.00	49,545	-0.19(-0.73%)
Mar 19, 2013	26.15	26.38	26.02	26.19	36,687	-0.01(-0.05%)
Mar 18, 2013	26.12	26.35	25.96	26.20	34,567	-0.20(-0.74%)
Mar 15, 2013	26.06	26.53	26.06	26.40	145,542	+0.33(+1.27%)
Mar 14, 2013	26.01	26.14	25.86	26.07	35,137	+0.01(+0.02%)
Mar 13, 2013	26.08	26.18	25.85	26.06	35,559	-0.06(-0.24%)
Mar 12, 2013	26.33	26.61	25.96	26.12	57,001	-0.36(-1.37%)
Mar 11, 2013	26.36	26.49	26.24	26.48	59,532	+0.01(+0.02%)
Mar 08, 2013	27.20	27.23	26.27	26.48	55,779	-0.74(-2.71%)
Mar 07, 2013	27.29	27.58	27.16	27.21	33,261	-0.19(-0.69%)
Mar 06, 2013	27.72	27.72	26.98	27.40	34,991	-0.10(-0.38%)
Mar 05, 2013	27.74	27.82	26.91	27.51	40,985	-0.08(-0.29%)
Mar 04, 2013	27.02	27.80	27.02	27.59	49,625	+0.37(+1.35%)

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.