Tanger Factory Outlet Centers, Inc. Historical Stock Prices

SKT 
$35.67
*  
0.26
0.73%
Get SKT Alerts
*Delayed - data as of Oct. 31, 2014 11:35 ET  -  Find a broker to begin trading SKT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SKT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
11:35  35.59  35.79  35.42  35.67 167,987
10/30/2014 34.82 35.41 34.69 35.41 590,373
10/29/2014 35.22 35.22 34.6 34.96 980,662
10/28/2014 35.22 35.22 34.93 35.19 696,202
10/27/2014 35.11 35.38 35.06 35.34 568,568
10/24/2014 35.32 35.49 35.03 35.29 568,694
10/23/2014 35.34 35.45 35.09 35.39 685,970
10/22/2014 35.15 35.36 34.97 35.06 799,762
10/21/2014 34.57 35.075 34.44 35.05 639,174
10/20/2014 34.1 34.51 34.1 34.51 1,210,102
10/17/2014 34.35 34.35 33.75 33.92 13,601,040
10/16/2014 33.75 34.3 33.64 34.14 860,938
10/15/2014 34.2 34.52 33.93 34 1,017,714
10/14/2014 34.48 34.82 34.17 34.38 979,301
10/13/2014 33.69 34.51 33.66 34.19 1,434,275
10/10/2014 33.84 34.32 33.7 33.71 502,972
10/09/2014 33.73 34.18 33.7 33.87 829,264
10/08/2014 33.06 33.82 33.04 33.81 703,776
10/07/2014 33.22 33.36 32.97 32.97 544,632
10/06/2014 33.08 33.39 32.96 33.3 560,056
10/03/2014 33.17 33.17 32.83 33.08 539,113
10/02/2014 32.76 33.01 32.525 32.95 510,293
10/01/2014 32.72 32.98 32.66 32.85 523,479
09/30/2014 32.87 32.97 32.62 32.72 472,498
09/29/2014 33.22 33.23 32.68 32.92 497,962
09/26/2014 32.49 33.07 32.3928 32.97 506,238
09/25/2014 32.58 32.68 32.42 32.55 396,918
09/24/2014 32.85 33.15 32.61 32.63 548,073
09/23/2014 33.11 33.17 32.8059 32.86 751,300
09/22/2014 33.41 33.46 33.16 33.16 408,262
09/19/2014 33.67 33.8 33.36 33.44 972,504
09/18/2014 34.09 34.09 33.54 33.56 495,242
09/17/2014 33.92 34.16 33.79 33.93 600,242
09/16/2014 33.53 33.88 33.3901 33.79 574,950
09/15/2014 33.62 33.69 33.24 33.42 342,256
09/12/2014 34.26 34.44 33.34 33.53 424,546
09/11/2014 34.44 34.66 34.36 34.46 267,299
09/10/2014 34.84 34.95 34.505 34.52 392,786
09/09/2014 34.99 35.09 34.95 35 314,000
09/08/2014 35.09 35.22 34.94 35.03 243,727
09/05/2014 34.8 35.17 34.8 35.16 427,590
09/04/2014 35.02 35.16 34.725 34.86 480,300
09/03/2014 35.07 35.07 34.85 35 497,365
09/02/2014 34.91 35.05 34.83 34.9 574,747
08/29/2014 34.69 34.93 34.53 34.91 381,490
08/28/2014 34.53 34.71 34.5 34.65 345,739
08/27/2014 34.49 34.57 34.28 34.55 632,073
08/26/2014 34.38 34.54 34.37 34.4 424,291
08/25/2014 34.52 34.52 34.21 34.35 498,562
08/22/2014 34.84 34.84 34.29 34.35 1,129,308
08/21/2014 34.87 35.01 34.8 34.85 586,118
08/20/2014 34.8 34.96 34.64 34.81 534,239
08/19/2014 34.83 35 34.754 34.9 515,504
08/18/2014 34.74 34.85 34.52 34.85 1,072,315
08/15/2014 34.67 34.85 34.52 34.57 838,495
08/14/2014 34.67 34.83 34.51 34.62 413,691
08/13/2014 34.37 34.68 34.32 34.66 661,998
08/12/2014 34.55 34.745 34.26 34.36 740,269
08/11/2014 34.34 34.65 34.15 34.61 808,660
08/08/2014 34.13 34.365 34.06 34.27 813,977
08/07/2014 33.96 34.2 33.84 34.07 693,372
08/06/2014 34.12 34.46 33.6 33.96 1,244,798
08/05/2014 34.52 34.665 34.34 34.4 428,820
08/04/2014 34.62 34.86 34.35 34.68 509,356
08/01/2014 34.6 34.94 34.35 34.58 390,590
07/31/2014 34.77 35 34.57 34.65 462,533
07/30/2014 35.05 35.29 34.86 35.01 346,195
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?