Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tanger Inc (NY: SKT )

27.77 -0.11 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 2.629 2.629 2.578 2.578 674,846 -0.03(-1.33%)
Dec 30, 2003 2.611 2.628 2.611 2.613 597,495 +0.00(+0.00%)
Dec 29, 2003 2.583 2.613 2.583 2.613 580,920 +0.02(+0.91%)
Dec 26, 2003 2.597 2.597 2.585 2.590 132,601 +0.01(+0.44%)
Dec 24, 2003 2.588 2.593 2.578 2.578 280,199 -0.01(-0.37%)
Dec 23, 2003 2.590 2.591 2.576 2.588 498,833 -0.00(-0.10%)
Dec 22, 2003 2.571 2.593 2.571 2.590 1,189,465 +0.02(+0.76%)
Dec 19, 2003 2.566 2.571 2.566 2.571 597,495 +0.00(+0.17%)
Dec 18, 2003 2.568 2.569 2.566 2.566 454,633 -0.01(-0.22%)
Dec 17, 2003 2.566 2.572 2.566 2.572 956,624 +0.00(+0.15%)
Dec 16, 2003 2.567 2.570 2.566 2.568 522,512 -0.00(-0.17%)
Dec 15, 2003 2.572 2.575 2.566 2.573 1,044,235 +0.00(+0.17%)
Dec 12, 2003 2.566 2.571 2.566 2.568 951,888 +0.00(+0.10%)
Dec 11, 2003 2.578 2.578 2.566 2.566 6,410,644 -0.03(-1.03%)
Dec 10, 2003 2.616 2.616 2.577 2.592 2,180,029 -0.03(-1.28%)
Dec 09, 2003 2.642 2.648 2.600 2.626 293,617 -0.01(-0.55%)
Dec 08, 2003 2.635 2.642 2.614 2.640 478,312 -0.03(-1.26%)
Dec 05, 2003 2.675 2.683 2.664 2.674 138,915 -0.00(-0.09%)
Dec 04, 2003 2.673 2.676 2.666 2.676 184,694 -0.01(-0.24%)
Dec 03, 2003 2.669 2.691 2.669 2.683 223,370 +0.01(+0.24%)
Dec 02, 2003 2.671 2.692 2.669 2.676 219,423 +0.01(+0.19%)
Dec 01, 2003 2.611 2.673 2.611 2.671 182,326 +0.06(+2.48%)
Nov 28, 2003 2.591 2.616 2.591 2.607 200,480 +0.02(+0.61%)
Nov 26, 2003 2.569 2.597 2.569 2.591 423,061 +0.03(+1.19%)
Nov 25, 2003 2.556 2.574 2.556 2.561 336,239 +0.00(+0.17%)
Nov 24, 2003 2.531 2.556 2.528 2.556 313,349 +0.02(+0.87%)
Nov 21, 2003 2.547 2.549 2.512 2.534 295,985 -0.01(-0.22%)
Nov 20, 2003 2.623 2.623 2.540 2.540 501,990 -0.08(-3.16%)
Nov 19, 2003 2.645 2.649 2.623 2.623 264,413 -0.03(-1.19%)
Nov 18, 2003 2.658 2.658 2.652 2.654 213,109 -0.01(-0.29%)
Nov 17, 2003 2.673 2.674 2.658 2.662 273,884 -0.01(-0.43%)
Nov 14, 2003 2.677 2.724 2.673 2.673 344,921 -0.01(-0.38%)
Nov 13, 2003 2.629 2.686 2.625 2.683 396,225 +0.05(+2.07%)
Nov 12, 2003 2.559 2.650 2.559 2.629 282,567 +0.08(+3.11%)
Nov 11, 2003 2.540 2.558 2.540 2.550 198,902 +0.01(+0.40%)
Nov 10, 2003 2.572 2.572 2.528 2.540 264,413 -0.02(-0.94%)
Nov 07, 2003 2.619 2.619 2.564 2.564 235,209 -0.06(-2.25%)
Nov 06, 2003 2.597 2.623 2.597 2.623 299,142 +0.01(+0.41%)
Nov 05, 2003 2.545 2.612 2.554 2.612 599,074 +0.07(+2.82%)
Nov 04, 2003 2.545 2.549 2.538 2.540 199,059 +0.00(+0.12%)
Nov 03, 2003 2.558 2.552 2.534 2.537 601,126 -0.02(-0.82%)
Oct 31, 2003 2.536 2.558 2.528 2.558 366,232 +0.02(+0.95%)
Oct 30, 2003 2.496 2.534 2.496 2.534 174,433 +0.05(+1.88%)
Oct 29, 2003 2.464 2.501 2.454 2.487 282,567 -0.03(-1.36%)
Oct 28, 2003 2.512 2.529 2.512 2.521 320,453 +0.01(+0.23%)
Oct 27, 2003 2.467 2.518 2.467 2.516 305,456 +0.05(+2.21%)
Oct 24, 2003 2.455 2.467 2.445 2.461 227,316 +0.00(+0.13%)
Oct 23, 2003 2.463 2.474 2.443 2.458 242,313 +0.00(+0.05%)
Oct 22, 2003 2.496 2.503 2.455 2.457 285,724 -0.04(-1.62%)
Oct 21, 2003 2.521 2.527 2.497 2.497 140,494 -0.03(-1.20%)
Oct 20, 2003 2.528 2.538 2.528 2.528 262,834 -0.00(-0.17%)
Oct 17, 2003 2.538 2.543 2.528 2.532 429,375 -0.01(-0.20%)
Oct 16, 2003 2.532 2.543 2.523 2.537 176,801 +0.01(+0.20%)
Oct 15, 2003 2.496 2.526 2.493 2.532 595,916 +0.04(+1.58%)
Oct 14, 2003 2.438 2.512 2.438 2.493 385,175 +0.06(+2.63%)
Oct 13, 2003 2.353 2.429 2.353 2.429 534,351 +0.08(+3.23%)
Oct 10, 2003 2.357 2.357 2.351 2.353 387,543 -0.00(-0.16%)
Oct 09, 2003 2.421 2.429 2.357 2.357 373,336 -0.06(-2.36%)
Oct 08, 2003 2.428 2.428 2.414 2.414 567,502 -0.00(-0.13%)
Oct 07, 2003 2.322 2.448 2.377 2.417 1,087,646 +0.10(+4.09%)
Oct 06, 2003 2.331 2.341 2.314 2.322 434,900 +0.00(+0.03%)
Oct 03, 2003 2.331 2.339 2.303 2.321 367,810 -0.00(-0.16%)
Oct 02, 2003 2.329 2.331 2.306 2.325 236,788 -0.00(-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.