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

Franklin Street Properties (NY: FSP )

1.920 +0.010 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2018 7.830 7.900 7.760 7.780 369,063 -0.04(-0.51%)
Apr 27, 2018 7.620 7.870 7.530 7.820 373,051 +0.22(+2.89%)
Apr 26, 2018 7.540 7.710 7.510 7.600 365,683 +0.05(+0.66%)
Apr 25, 2018 7.530 7.590 7.425 7.550 332,353 +0.02(+0.27%)
Apr 24, 2018 7.620 7.630 7.450 7.530 491,669 -0.06(-0.79%)
Apr 23, 2018 7.670 7.680 7.530 7.590 338,134 -0.05(-0.65%)
Apr 20, 2018 7.570 7.730 7.560 7.640 349,168 -0.03(-0.39%)
Apr 19, 2018 7.690 7.760 7.535 7.670 277,851 -0.10(-1.29%)
Apr 18, 2018 7.860 7.883 7.770 7.770 257,306 -0.05(-0.64%)
Apr 17, 2018 7.810 7.970 7.805 7.820 426,271 -0.02(-0.26%)
Apr 16, 2018 7.680 7.910 7.680 7.840 303,426 +0.14(+1.82%)
Apr 13, 2018 7.750 7.750 7.560 7.700 347,201 -0.01(-0.13%)
Apr 12, 2018 7.730 7.780 7.640 7.710 455,867 -0.06(-0.77%)
Apr 11, 2018 7.590 7.800 7.590 7.770 429,220 +0.13(+1.70%)
Apr 10, 2018 7.650 7.683 7.580 7.640 744,087 +0.03(+0.39%)
Apr 09, 2018 7.430 7.700 7.080 7.610 1,247,371 -0.64(-7.76%)
Apr 06, 2018 8.320 8.450 8.220 8.250 377,977 -0.10(-1.20%)
Apr 05, 2018 8.440 8.440 8.270 8.350 259,902 -0.06(-0.71%)
Apr 04, 2018 8.250 8.465 8.240 8.410 336,543 +0.13(+1.57%)
Apr 03, 2018 8.200 8.400 8.130 8.280 507,604 +0.06(+0.73%)
Apr 02, 2018 8.420 8.500 8.120 8.220 443,929 -0.19(-2.26%)
Mar 29, 2018 8.410 8.410 8.410 0 -0.12(-1.41%)
Mar 28, 2018 8.260 8.580 8.260 8.530 320,341 +0.29(+3.52%)
Mar 27, 2018 8.230 8.380 8.120 8.240 596,060 -0.03(-0.36%)
Mar 26, 2018 8.190 8.290 8.100 8.270 397,721 +0.13(+1.60%)
Mar 23, 2018 8.300 8.300 8.110 8.140 440,554 -0.14(-1.69%)
Mar 22, 2018 8.210 8.440 8.210 8.280 233,846 +0.01(+0.12%)
Mar 21, 2018 8.290 8.390 8.160 8.270 283,838 -0.04(-0.48%)
Mar 20, 2018 8.520 8.580 8.290 8.310 341,293 -0.23(-2.69%)
Mar 19, 2018 8.510 8.560 8.400 8.540 332,663 -0.03(-0.35%)
Mar 16, 2018 8.160 8.590 8.160 8.570 1,586,211 +0.32(+3.88%)
Mar 15, 2018 8.400 8.450 8.150 8.250 611,574 -0.15(-1.79%)
Mar 14, 2018 8.420 8.520 8.355 8.400 364,930 +0.03(+0.36%)
Mar 13, 2018 8.450 8.540 8.360 8.370 307,438 -0.08(-0.95%)
Mar 12, 2018 8.280 8.450 8.250 8.450 424,879 +0.17(+2.05%)
Mar 09, 2018 8.320 8.330 8.200 8.280 324,736 +0.00(+0.00%)
Mar 08, 2018 8.470 8.470 8.260 8.280 325,085 -0.16(-1.90%)
Mar 07, 2018 8.440 8.440 333,261 +0.09(+1.08%)
Mar 06, 2018 8.220 8.410 8.210 8.350 391,169 +0.07(+0.85%)
Mar 05, 2018 8.150 8.450 8.140 8.280 430,281 +0.06(+0.73%)
Mar 02, 2018 8.080 8.245 8.060 8.220 558,594 +0.02(+0.24%)
Mar 01, 2018 8.060 8.300 8.020 8.200 564,216 +0.11(+1.36%)
Feb 28, 2018 8.230 8.290 8.080 8.090 647,707 -0.12(-1.46%)
Feb 27, 2018 8.310 8.390 7.940 8.210 838,017 -0.30(-3.53%)
Feb 26, 2018 8.430 8.520 8.330 8.510 347,176 +0.03(+0.35%)
Feb 23, 2018 8.510 8.620 8.360 8.480 556,382 +0.06(+0.71%)
Feb 22, 2018 8.520 8.330 8.420 400,169 -0.02(-0.24%)
Feb 21, 2018 8.690 8.730 8.370 8.440 533,635 -0.18(-2.09%)
Feb 20, 2018 8.710 8.920 8.530 8.620 884,621 -0.11(-1.26%)
Feb 16, 2018 8.730 8.730 8.730 0 +0.19(+2.22%)
Feb 15, 2018 8.110 8.750 8.050 8.540 896,394 -0.01(-0.12%)
Feb 14, 2018 9.100 9.520 8.550 8.550 1,436,390 -0.98(-10.28%)
Feb 13, 2018 9.440 9.610 9.390 9.530 216,374 +0.01(+0.11%)
Feb 12, 2018 9.500 9.650 9.240 9.520 464,502 -0.01(-0.10%)
Feb 09, 2018 9.400 9.670 9.370 9.530 760,484 +0.17(+1.82%)
Feb 08, 2018 9.570 9.670 9.310 9.360 533,198 -0.15(-1.58%)
Feb 07, 2018 9.380 9.460 9.310 9.510 373,248 +0.15(+1.60%)
Feb 06, 2018 9.190 9.450 9.140 9.360 465,720 -0.14(-1.47%)
Feb 05, 2018 9.660 9.800 9.360 9.500 250,073 -0.31(-3.16%)
Feb 02, 2018 9.820 9.820 9.610 9.810 382,321 -0.03(-0.30%)
Feb 01, 2018 10.07 10.14 9.820 9.840 234,953 -0.30(-2.96%)
Jan 31, 2018 10.16 10.18 9.920 10.14 562,589 +0.00(+0.00%)
Jan 30, 2018 10.29 10.29 10.11 10.14 396,885 -0.16(-1.55%)
Jan 29, 2018 10.27 10.42 10.27 10.30 290,215 -0.16(-1.53%)
Jan 26, 2018 10.68 10.70 10.37 10.46 204,253 -0.17(-1.60%)
Jan 25, 2018 10.48 10.65 10.37 10.63 504,100 +0.22(+2.11%)
Jan 24, 2018 10.53 10.53 10.39 10.41 354,772 -0.12(-1.14%)
Jan 23, 2018 10.53 10.55 10.41 10.53 257,923 +0.03(+0.29%)
Jan 22, 2018 10.54 10.54 10.36 10.50 319,380 +0.14(+1.35%)
Jan 19, 2018 10.20 10.37 10.16 10.36 315,222 +0.13(+1.27%)
Jan 18, 2018 10.30 10.31 10.20 10.23 717,311 -0.36(-3.40%)
Jan 17, 2018 10.61 10.64 10.55 10.59 478,169 -0.03(-0.28%)
Jan 16, 2018 10.52 10.74 10.46 10.62 533,511 +0.21(+2.02%)
Jan 12, 2018 10.41 10.41 10.41 0 -0.14(-1.33%)
Jan 11, 2018 10.33 10.56 10.33 10.55 401,252 +0.21(+2.03%)
Jan 10, 2018 10.37 10.46 10.34 447,280 -0.12(-1.15%)
Jan 09, 2018 10.53 10.60 10.45 10.46 251,422 -0.14(-1.32%)
Jan 08, 2018 10.51 10.63 10.38 10.60 244,791 +0.06(+0.57%)
Jan 05, 2018 10.47 10.55 10.41 10.54 335,485 +0.14(+1.35%)
Jan 04, 2018 10.45 10.52 10.37 10.40 299,671 -0.12(-1.14%)
Jan 03, 2018 10.71 10.79 10.46 10.52 370,660 -0.23(-2.14%)
Jan 02, 2018 10.69 10.83 10.67 10.75 418,889 +0.01(+0.09%)
Dec 29, 2017 10.74 10.74 10.74 0 -0.05(-0.46%)
Dec 28, 2017 10.63 10.81 10.57 10.79 255,307 +0.12(+1.12%)
Dec 27, 2017 10.63 10.72 10.58 10.67 360,423 +0.09(+0.85%)
Dec 26, 2017 10.46 10.63 10.43 10.58 108,773 +0.11(+1.05%)
Dec 22, 2017 10.47 10.53 10.43 10.47 212,302 -0.03(-0.29%)
Dec 21, 2017 10.46 10.53 10.39 10.50 458,091 +0.12(+1.16%)
Dec 20, 2017 10.52 10.67 10.38 10.38 373,793 -0.15(-1.42%)
Dec 19, 2017 10.83 10.86 10.48 10.53 336,254 -0.36(-3.31%)
Dec 18, 2017 10.69 11.00 10.69 10.89 303,576 +0.24(+2.25%)
Dec 15, 2017 10.58 10.80 10.58 10.65 2,347,334 +0.02(+0.19%)
Dec 14, 2017 10.68 10.74 10.55 10.63 321,040 -0.08(-0.75%)
Dec 13, 2017 10.49 10.72 10.44 10.71 229,377 +0.22(+2.10%)
Dec 12, 2017 10.56 10.58 10.47 10.49 391,521 +0.00(+0.00%)
Dec 11, 2017 10.67 10.70 10.47 10.49 447,330 -0.19(-1.78%)
Dec 08, 2017 10.76 10.76 10.64 10.68 209,107 +0.00(+0.00%)
Dec 07, 2017 10.65 10.78 10.55 377,910 +0.00(+0.00%)
Dec 06, 2017 10.66 10.73 10.57 10.69 191,604 +0.01(+0.09%)
Dec 05, 2017 10.90 10.90 10.68 10.68 213,682 -0.19(-1.75%)
Dec 04, 2017 10.83 10.96 10.82 10.87 390,929 +0.09(+0.83%)
Dec 01, 2017 10.92 10.94 10.69 10.78 294,110 -0.11(-1.01%)
Nov 30, 2017 10.83 10.89 10.73 10.89 396,030 +0.12(+1.11%)
Nov 29, 2017 10.71 10.84 10.71 10.77 509,295 +0.01(+0.09%)
Nov 28, 2017 10.78 10.81 10.64 10.76 418,531 -0.04(-0.37%)
Nov 27, 2017 10.87 10.94 10.77 10.80 291,257 -0.07(-0.64%)
Nov 24, 2017 10.92 10.97 10.81 10.87 133,670 -0.04(-0.37%)
Nov 22, 2017 10.79 11.00 10.73 10.91 480,530 +0.13(+1.21%)
Nov 21, 2017 10.44 10.78 10.43 10.78 375,571 +0.30(+2.86%)
Nov 20, 2017 10.48 10.51 10.30 10.48 347,512 +0.02(+0.19%)
Nov 17, 2017 10.48 10.57 10.44 10.46 500,221 -0.09(-0.85%)
Nov 16, 2017 10.41 10.56 10.37 10.55 377,215 +0.13(+1.25%)
Nov 15, 2017 10.49 10.56 10.41 10.42 286,537 -0.10(-0.95%)
Nov 14, 2017 10.57 10.60 10.40 10.52 435,065 -0.01(-0.09%)
Nov 13, 2017 10.54 10.65 10.50 10.53 445,676 -0.02(-0.19%)
Nov 10, 2017 10.60 10.69 10.55 10.55 344,427 -0.05(-0.47%)
Nov 09, 2017 10.57 10.66 10.49 10.60 319,121 +0.07(+0.66%)
Nov 08, 2017 10.53 10.64 10.48 10.53 376,142 -0.05(-0.47%)
Nov 07, 2017 10.46 10.64 10.44 10.58 426,782 +0.15(+1.44%)
Nov 06, 2017 10.40 10.50 10.39 10.43 211,833 +0.08(+0.77%)
Nov 03, 2017 10.37 10.46 10.25 10.35 218,701 -0.08(-0.77%)
Nov 02, 2017 10.33 10.47 10.28 10.43 431,672 +0.18(+1.76%)
Nov 01, 2017 10.00 10.40 10.00 10.25 529,244 +0.25(+2.50%)
Oct 31, 2017 9.920 10.04 9.810 10.00 386,123 +0.14(+1.42%)
Oct 30, 2017 9.980 9.790 9.860 281,200 -0.08(-0.80%)
Oct 27, 2017 9.900 10.01 9.820 9.940 286,270 +0.04(+0.40%)
Oct 26, 2017 9.950 9.950 9.855 9.900 260,683 -0.01(-0.10%)
Oct 25, 2017 9.940 10.03 9.830 9.910 293,141 +0.00(+0.00%)
Oct 24, 2017 9.970 9.980 9.875 9.910 517,621 -0.05(-0.50%)
Oct 23, 2017 9.970 10.01 9.900 9.960 261,614 -0.05(-0.50%)
Oct 20, 2017 10.21 10.21 9.945 10.01 298,808 -0.10(-0.99%)
Oct 19, 2017 10.04 10.18 10.04 10.11 493,723 -0.24(-2.32%)
Oct 18, 2017 10.40 10.45 10.26 10.35 418,593 -0.03(-0.29%)
Oct 17, 2017 10.47 10.53 10.35 10.38 482,923 -0.14(-1.33%)
Oct 16, 2017 10.57 10.57 10.45 10.52 928,978 +0.00(+0.00%)
Oct 13, 2017 10.59 10.59 10.44 10.52 355,828 +0.03(+0.29%)
Oct 12, 2017 10.58 10.62 10.47 10.49 830,921 -0.14(-1.32%)
Oct 11, 2017 10.69 10.75 10.59 10.63 442,811 -0.05(-0.47%)
Oct 10, 2017 10.62 10.77 10.60 10.68 365,516 +0.10(+0.95%)
Oct 09, 2017 10.56 10.65 10.55 10.58 232,774 -0.04(-0.38%)
Oct 06, 2017 10.65 10.65 10.51 10.62 421,618 -0.06(-0.56%)
Oct 05, 2017 10.69 10.73 10.63 10.68 335,333 +0.02(+0.19%)
Oct 04, 2017 10.73 10.73 10.62 10.66 313,531 -0.02(-0.19%)
Oct 03, 2017 10.74 10.74 10.60 10.68 570,827 -0.01(-0.09%)
Oct 02, 2017 10.69 10.74 10.53 10.69 472,904 +0.07(+0.66%)
Sep 29, 2017 10.60 10.65 10.50 10.62 420,537 +0.01(+0.09%)
Sep 28, 2017 10.52 10.62 10.43 10.61 484,887 +0.11(+1.05%)
Sep 27, 2017 10.46 10.53 10.28 10.50 470,829 +0.05(+0.48%)
Sep 26, 2017 10.31 10.48 10.24 10.45 538,885 +0.19(+1.85%)
Sep 25, 2017 10.15 10.37 10.15 10.26 465,795 +0.09(+0.88%)
Sep 22, 2017 10.03 10.21 10.03 10.17 269,497 +0.09(+0.89%)
Sep 21, 2017 10.14 10.27 10.08 10.08 417,950 -0.04(-0.40%)
Sep 20, 2017 10.01 10.20 10.00 10.12 315,847 +0.14(+1.40%)
Sep 19, 2017 10.03 10.03 9.904 9.980 346,127 -0.05(-0.50%)
Sep 18, 2017 10.13 10.17 10.01 10.03 325,208 -0.25(-2.43%)
Sep 15, 2017 10.07 10.68 9.910 10.28 1,578,839 +0.31(+3.11%)
Sep 14, 2017 9.900 9.980 9.870 9.970 282,650 +0.05(+0.50%)
Sep 13, 2017 9.890 9.990 9.850 9.920 269,803 +0.06(+0.61%)
Sep 12, 2017 9.950 10.06 9.840 9.860 340,135 -0.17(-1.69%)
Sep 11, 2017 9.900 10.12 9.900 10.03 326,250 +0.09(+0.91%)
Sep 08, 2017 9.950 10.00 9.920 9.940 418,832 +0.04(+0.40%)
Sep 07, 2017 9.990 10.00 9.885 9.900 332,266 +0.00(+0.00%)
Sep 06, 2017 9.950 10.12 9.865 9.900 448,170 +0.02(+0.20%)
Sep 05, 2017 10.11 10.20 9.860 9.880 516,665 -0.09(-0.90%)
Sep 01, 2017 9.900 9.970 9.860 9.970 252,752 +0.00(+0.00%)
Aug 31, 2017 9.850 9.980 9.800 9.970 517,551 +0.15(+1.53%)
Aug 30, 2017 9.750 9.840 9.590 9.820 427,867 +0.08(+0.82%)
Aug 29, 2017 9.800 9.850 9.710 9.740 249,031 -0.05(-0.51%)
Aug 28, 2017 9.850 9.980 9.750 9.790 255,035 -0.09(-0.91%)
Aug 25, 2017 9.950 9.960 9.860 9.880 208,237 -0.04(-0.40%)
Aug 24, 2017 9.990 10.09 9.900 9.920 433,352 -0.04(-0.40%)
Aug 23, 2017 9.750 9.965 9.740 9.960 445,278 +0.12(+1.22%)
Aug 22, 2017 9.850 9.910 9.750 9.840 668,746 +0.03(+0.31%)
Aug 21, 2017 9.840 9.870 9.760 9.810 451,837 +0.04(+0.41%)
Aug 18, 2017 9.790 9.900 9.690 9.770 811,789 -0.18(-1.81%)
Aug 17, 2017 10.07 10.29 9.920 9.950 458,543 -0.21(-2.07%)
Aug 16, 2017 10.22 10.34 10.11 10.16 322,214 -0.13(-1.26%)
Aug 15, 2017 10.11 10.30 10.10 10.29 552,759 +0.03(+0.29%)
Aug 14, 2017 10.09 10.29 10.02 10.26 314,740 +0.24(+2.40%)
Aug 11, 2017 9.970 10.06 9.890 10.02 562,639 -0.01(-0.10%)
Aug 10, 2017 9.970 10.13 9.880 10.03 413,470 +0.10(+1.01%)
Aug 09, 2017 10.08 10.11 9.890 9.930 460,457 -0.18(-1.78%)
Aug 08, 2017 10.10 10.14 10.04 10.11 395,119 -0.01(-0.10%)
Aug 07, 2017 10.42 10.42 10.10 10.12 457,846 -0.27(-2.60%)
Aug 04, 2017 10.18 10.50 10.18 10.39 444,266 +0.15(+1.46%)
Aug 03, 2017 10.09 10.26 10.05 10.24 611,353 +0.08(+0.79%)
Aug 02, 2017 10.85 10.85 10.12 10.16 806,988 -0.32(-3.05%)
Aug 01, 2017 10.62 10.70 10.39 10.48 686,234 -0.09(-0.85%)
Jul 31, 2017 10.84 10.84 10.57 10.57 557,050 -0.21(-1.95%)
Jul 28, 2017 10.55 10.80 10.55 10.78 462,959 +0.20(+1.89%)
Jul 27, 2017 10.60 10.72 10.53 10.58 432,506 -0.09(-0.84%)
Jul 26, 2017 10.64 10.77 10.57 10.67 238,351 +0.02(+0.19%)
Jul 25, 2017 10.73 10.73 10.40 10.65 333,822 +0.00(+0.00%)
Jul 24, 2017 10.72 10.84 10.64 10.65 407,561 -0.10(-0.93%)
Jul 21, 2017 10.85 11.05 10.69 10.75 268,130 +0.02(+0.19%)
Jul 20, 2017 10.94 10.94 10.73 10.73 320,375 -0.23(-2.10%)
Jul 19, 2017 10.78 10.99 10.78 10.96 448,550 -0.09(-0.81%)
Jul 18, 2017 11.04 11.09 10.94 11.05 396,147 +0.02(+0.18%)
Jul 17, 2017 10.87 11.09 10.82 11.03 579,041 +0.12(+1.10%)
Jul 14, 2017 10.82 10.99 10.82 10.91 648,129 +0.12(+1.11%)
Jul 13, 2017 10.76 10.90 10.72 10.79 488,219 +0.12(+1.12%)
Jul 12, 2017 10.58 10.91 10.58 10.67 537,516 +0.02(+0.19%)
Jul 11, 2017 10.80 10.82 10.60 10.65 625,290 -0.16(-1.48%)
Jul 10, 2017 10.95 11.00 10.79 10.81 553,888 -0.12(-1.10%)
Jul 07, 2017 10.89 10.96 10.79 10.93 489,712 +0.06(+0.55%)
Jul 06, 2017 10.75 11.06 10.75 10.87 413,617 -0.18(-1.63%)
Jul 05, 2017 11.27 11.45 11.01 11.05 442,139 -0.25(-2.21%)
Jul 03, 2017 11.09 11.35 11.05 11.30 141,686 +0.22(+1.99%)
Jun 30, 2017 11.02 11.09 10.94 11.08 339,923 +0.12(+1.09%)
Jun 29, 2017 11.01 11.12 10.89 10.96 322,343 -0.07(-0.63%)
Jun 28, 2017 11.09 11.20 11.02 11.03 441,156 -0.02(-0.18%)
Jun 27, 2017 11.11 11.15 10.98 11.05 311,712 -0.10(-0.90%)
Jun 26, 2017 11.08 11.17 11.03 11.15 293,845 +0.10(+0.90%)
Jun 23, 2017 10.82 11.15 10.79 11.05 571,623 +0.01(+0.09%)
Jun 22, 2017 11.00 11.08 10.91 11.04 357,096 +0.08(+0.73%)
Jun 21, 2017 11.21 11.21 10.88 10.96 458,409 -0.02(-0.18%)
Jun 20, 2017 11.23 11.23 10.91 10.98 459,912 -0.04(-0.36%)
Jun 19, 2017 11.24 11.24 10.98 11.02 473,362 -0.18(-1.61%)
Jun 16, 2017 11.12 11.27 11.10 11.20 929,260 -0.07(-0.62%)
Jun 15, 2017 11.22 11.45 11.14 11.27 563,080 -0.01(-0.09%)
Jun 14, 2017 11.40 11.42 11.23 11.28 640,398 -0.08(-0.70%)
Jun 13, 2017 11.55 11.55 11.28 11.36 685,003 -0.13(-1.13%)
Jun 12, 2017 11.55 11.74 11.46 11.49 1,268,881 +0.01(+0.09%)
Jun 09, 2017 11.50 11.74 11.46 11.48 914,982 -0.24(-2.05%)
Jun 08, 2017 11.57 11.76 11.47 11.72 256,782 +0.12(+1.03%)
Jun 07, 2017 11.34 11.62 11.34 11.60 316,966 +0.01(+0.09%)
Jun 06, 2017 11.71 11.75 11.53 11.59 262,083 -0.11(-0.94%)
Jun 05, 2017 11.60 11.87 11.60 11.70 255,413 -0.16(-1.35%)
Jun 02, 2017 11.35 11.93 11.35 11.86 685,472 +0.36(+3.13%)
Jun 01, 2017 11.18 11.53 11.18 11.50 420,862 +0.25(+2.22%)
May 31, 2017 11.26 11.29 11.14 11.25 418,287 +0.04(+0.36%)
May 30, 2017 11.32 11.38 11.21 11.21 194,643 -0.16(-1.41%)
May 26, 2017 11.42 11.42 11.30 11.37 160,823 -0.07(-0.61%)
May 25, 2017 11.49 11.52 11.37 11.44 160,976 +0.00(+0.00%)
May 24, 2017 11.46 11.62 11.42 11.44 224,285 -0.04(-0.35%)
May 23, 2017 11.49 11.53 11.42 11.48 233,938 +0.04(+0.35%)
May 22, 2017 11.33 11.47 11.25 11.44 328,485 +0.14(+1.24%)
May 19, 2017 11.35 11.40 11.26 11.30 453,754 +0.00(+0.00%)
May 18, 2017 10.95 11.32 10.86 11.30 480,760 +0.31(+2.82%)
May 17, 2017 10.70 11.06 10.70 10.99 504,715 +0.00(+0.00%)
May 16, 2017 10.95 11.06 10.85 10.99 628,080 +0.03(+0.27%)
May 15, 2017 10.76 10.99 10.73 10.96 413,577 +0.20(+1.86%)
May 12, 2017 11.04 11.06 10.76 10.76 375,582 -0.12(-1.10%)
May 11, 2017 10.98 11.05 10.76 10.88 355,001 -0.10(-0.91%)
May 10, 2017 10.98 11.11 10.93 10.98 289,944 +0.00(+0.00%)
May 09, 2017 10.85 11.13 10.85 10.98 380,877 -0.10(-0.90%)
May 08, 2017 11.33 11.38 11.03 11.08 482,733 -0.22(-1.95%)
May 05, 2017 11.55 11.55 11.21 11.30 383,525 +0.01(+0.09%)
May 04, 2017 9.740 11.51 10.91 11.29 647,486 -0.40(-3.42%)
May 03, 2017 11.85 11.85 11.54 11.69 471,350 -0.20(-1.68%)
May 02, 2017 12.15 12.20 11.85 11.89 345,635 -0.25(-2.06%)
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.