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

Franklin Street Properties (NY: FSP )

1.790 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 28, 2010 5.334 5.459 5.274 5.334 949,697 -0.02(-0.32%)
May 27, 2010 5.196 5.364 5.105 5.351 811,577 +0.28(+5.54%)
May 26, 2010 5.071 5.304 5.066 5.071 5,605 -0.10(-1.92%)
May 25, 2010 5.127 5.205 5.002 5.170 580,079 -0.01(-0.17%)
May 24, 2010 5.373 5.377 5.179 5.179 591,019 -0.18(-3.31%)
May 21, 2010 5.157 5.403 5.110 5.356 1,227,338 +0.12(+2.23%)
May 20, 2010 5.295 5.395 5.226 5.239 4,359 -0.25(-4.56%)
May 19, 2010 5.416 5.528 5.351 5.490 687,195 +0.02(+0.40%)
May 18, 2010 5.675 5.675 5.442 5.468 954,115 -0.07(-1.33%)
May 17, 2010 5.528 5.606 5.351 5.541 698,772 +0.02(+0.39%)
May 14, 2010 5.520 5.611 5.459 5.520 789,977 -0.13(-2.37%)
May 13, 2010 5.684 5.707 5.602 5.654 649,558 -0.05(-0.83%)
May 12, 2010 5.680 5.744 5.645 5.701 791,089 +0.02(+0.30%)
May 11, 2010 5.723 5.753 5.654 5.684 602,801 -0.05(-0.83%)
May 10, 2010 5.671 5.753 5.636 5.731 1,479,014 +0.25(+4.49%)
May 07, 2010 5.537 5.723 5.429 5.485 1,156,097 -0.17(-2.98%)
May 06, 2010 5.835 5.991 5.351 5.654 2,076,006 -0.46(-7.46%)
May 05, 2010 6.077 6.142 5.943 6.109 1,033,943 -0.11(-1.77%)
May 04, 2010 6.392 6.410 6.168 6.220 1,084,766 -0.26(-4.06%)
May 03, 2010 6.457 6.531 6.397 6.483 1,133,146 +0.12(+1.83%)
Apr 30, 2010 6.617 6.682 6.366 6.366 962,653 -0.30(-4.53%)
Apr 29, 2010 6.483 6.669 6.483 6.669 1,006,905 +0.18(+2.80%)
Apr 28, 2010 6.535 6.535 6.397 6.487 460,358 +0.06(+0.87%)
Apr 27, 2010 6.598 6.696 6.427 6.431 794,010 -0.19(-2.90%)
Apr 26, 2010 6.649 6.674 6.589 6.623 673,634 -0.00(-0.06%)
Apr 23, 2010 6.525 6.627 6.444 6.627 731,057 +0.13(+1.97%)
Apr 22, 2010 6.376 6.508 6.316 6.499 827,837 +0.06(+0.93%)
Apr 21, 2010 6.354 6.453 6.337 6.440 1,184,588 +0.07(+1.14%)
Apr 20, 2010 6.320 6.367 6.252 6.367 489,580 +0.07(+1.15%)
Apr 19, 2010 6.218 6.329 6.163 6.295 501,567 +0.08(+1.30%)
Apr 16, 2010 6.290 6.389 6.192 6.214 850,434 -0.09(-1.42%)
Apr 15, 2010 6.342 6.397 6.303 6.303 672,277 -0.09(-1.47%)
Apr 14, 2010 6.397 6.397 6.312 6.397 512,618 +0.01(+0.13%)
Apr 13, 2010 6.282 6.393 6.248 6.389 857,152 +0.11(+1.70%)
Apr 12, 2010 6.354 6.354 6.256 6.282 603,283 -0.05(-0.74%)
Apr 09, 2010 6.350 6.376 6.269 6.329 645,600 -0.01(-0.13%)
Apr 08, 2010 6.214 6.337 6.214 6.337 458,966 +0.04(+0.68%)
Apr 07, 2010 6.376 6.393 6.290 6.295 460,973 -0.08(-1.20%)
Apr 06, 2010 6.226 6.397 6.226 6.371 737,721 +0.12(+1.91%)
Apr 05, 2010 6.226 6.282 6.188 6.252 571,829 +0.06(+0.89%)
Apr 01, 2010 6.205 6.197 6.197 6.197 523,833 +0.04(+0.69%)
Mar 31, 2010 6.163 6.265 6.141 6.154 779,245 -0.03(-0.48%)
Mar 30, 2010 6.141 6.184 6.116 6.184 550,390 +0.06(+0.97%)
Mar 29, 2010 6.099 6.154 6.056 6.124 441,000 +0.01(+0.21%)
Mar 26, 2010 6.180 6.180 6.064 6.111 1,054,150 +0.00(+0.00%)
Mar 25, 2010 6.111 6.205 6.035 6.111 860,503 +0.00(+0.07%)
Mar 24, 2010 6.154 6.192 6.030 6.107 683,998 -0.05(-0.76%)
Mar 23, 2010 6.239 6.239 6.154 6.154 831,825 -0.03(-0.48%)
Mar 22, 2010 5.945 6.184 5.873 6.184 1,024,331 +0.29(+4.92%)
Mar 19, 2010 5.962 5.962 5.779 5.894 1,138,749 -0.03(-0.43%)
Mar 18, 2010 5.885 5.949 5.860 5.919 885,503 +0.04(+0.65%)
Mar 17, 2010 5.860 5.890 5.800 5.881 1,058,307 +0.07(+1.17%)
Mar 16, 2010 5.749 5.851 5.706 5.813 999,469 +0.10(+1.72%)
Mar 15, 2010 5.693 5.723 5.666 5.715 494,860 -0.10(-1.69%)
Mar 12, 2010 5.864 5.864 5.762 5.813 505,330 -0.02(-0.37%)
Mar 11, 2010 5.796 5.834 5.749 5.834 560,173 -0.01(-0.22%)
Mar 10, 2010 5.919 5.919 5.809 5.847 613,637 -0.02(-0.29%)
Mar 09, 2010 5.813 5.902 5.629 5.864 1,009,837 +0.03(+0.44%)
Mar 08, 2010 5.629 5.860 5.629 5.838 748,540 +0.20(+3.63%)
Mar 05, 2010 5.438 5.642 5.399 5.634 1,152,159 +0.21(+3.85%)
Mar 04, 2010 5.395 5.425 5.310 5.425 542,446 +0.06(+1.19%)
Mar 03, 2010 5.425 5.450 5.361 5.361 535,447 -0.07(-1.26%)
Mar 02, 2010 5.484 5.544 5.412 5.429 668,169 -0.12(-2.08%)
Mar 01, 2010 5.583 5.583 5.489 5.544 869,329 +0.01(+0.23%)
Feb 26, 2010 5.693 5.693 5.510 5.531 919,304 -0.08(-1.44%)
Feb 25, 2010 5.565 5.621 5.531 5.612 634,684 -0.03(-0.53%)
Feb 24, 2010 5.604 5.715 5.604 5.642 999,949 +0.06(+1.15%)
Feb 23, 2010 5.553 5.621 5.523 5.578 526,497 +0.03(+0.62%)
Feb 22, 2010 5.591 5.621 5.527 5.544 687,884 -0.03(-0.46%)
Feb 19, 2010 5.510 5.642 5.480 5.570 646,967 +0.07(+1.24%)
Feb 18, 2010 5.476 5.510 5.416 5.501 553,615 +0.04(+0.70%)
Feb 17, 2010 5.497 5.536 5.450 5.463 512,913 -0.03(-0.47%)
Feb 16, 2010 5.395 5.493 5.322 5.489 922,725 +0.16(+2.96%)
Feb 12, 2010 5.182 5.331 5.331 5.331 583,391 +0.09(+1.63%)
Feb 11, 2010 5.075 5.246 5.054 5.246 666,405 +0.14(+2.76%)
Feb 10, 2010 5.092 5.122 4.998 5.105 578,456 +0.00(+0.00%)
Feb 09, 2010 5.118 5.143 4.964 5.105 826,310 +0.07(+1.35%)
Feb 08, 2010 5.194 5.297 5.037 5.037 926,922 -0.25(-4.76%)
Feb 05, 2010 5.203 5.293 5.109 5.288 994,256 +0.09(+1.64%)
Feb 04, 2010 5.331 5.331 5.199 5.203 1,364,780 -0.16(-3.02%)
Feb 03, 2010 5.489 5.501 5.322 5.365 814,715 -0.14(-2.56%)
Feb 02, 2010 5.467 5.519 5.403 5.506 902,599 +0.03(+0.55%)
Feb 01, 2010 5.391 5.476 5.331 5.476 993,834 +0.12(+2.23%)
Jan 29, 2010 5.365 5.391 5.288 5.356 1,199,538 +0.03(+0.48%)
Jan 28, 2010 5.348 5.361 5.293 5.331 1,165,848 +0.01(+0.24%)
Jan 27, 2010 5.194 5.322 5.156 5.318 652,149 +0.15(+2.89%)
Jan 26, 2010 5.211 5.278 5.169 5.169 545,506 -0.10(-1.91%)
Jan 25, 2010 5.316 5.320 5.228 5.270 901,578 -0.01(-0.24%)
Jan 22, 2010 5.362 5.484 5.261 5.282 1,348,546 -0.10(-1.87%)
Jan 21, 2010 5.538 5.589 5.379 5.383 1,168,742 -0.13(-2.29%)
Jan 20, 2010 5.459 5.551 5.459 5.509 824,074 -0.05(-0.98%)
Jan 19, 2010 5.660 5.668 5.438 5.564 1,977,620 -0.07(-1.19%)
Jan 15, 2010 5.689 5.631 5.631 5.631 1,099,338 -0.06(-1.03%)
Jan 14, 2010 5.824 5.824 5.681 5.689 503,923 -0.07(-1.24%)
Jan 13, 2010 5.778 5.807 5.698 5.761 907,939 +0.03(+0.44%)
Jan 12, 2010 5.824 5.857 5.715 5.736 767,269 -0.14(-2.36%)
Jan 11, 2010 6.017 6.017 5.832 5.874 571,965 -0.05(-0.85%)
Jan 08, 2010 5.983 5.983 5.832 5.925 576,757 -0.05(-0.77%)
Jan 07, 2010 6.004 6.051 5.920 5.971 1,231,118 -0.04(-0.63%)
Jan 06, 2010 6.051 6.227 5.983 6.009 1,076,415 -0.08(-1.38%)
Jan 05, 2010 6.156 6.214 6.046 6.093 1,185,737 -0.13(-2.09%)
Jan 04, 2010 6.139 6.303 6.139 6.223 1,279,202 +0.09(+1.44%)
Dec 31, 2009 6.298 6.135 6.135 6.135 967,160 -0.17(-2.73%)
Dec 30, 2009 6.382 6.382 6.185 6.307 1,183,831 -0.05(-0.79%)
Dec 29, 2009 6.408 6.449 6.307 6.357 1,164,014 +0.01(+0.20%)
Dec 28, 2009 6.340 6.445 6.256 6.345 1,598,443 +0.00(+0.07%)
Dec 24, 2009 6.307 6.403 6.265 6.340 1,042,144 +0.05(+0.87%)
Dec 23, 2009 6.235 6.332 6.189 6.286 1,546,068 +0.10(+1.63%)
Dec 22, 2009 6.088 6.210 6.000 6.185 1,985,393 +0.12(+1.94%)
Dec 21, 2009 5.925 6.126 5.920 6.067 1,842,560 +0.10(+1.76%)
Dec 18, 2009 5.580 5.996 5.580 5.962 8,076,169 +0.29(+5.11%)
Dec 17, 2009 5.614 5.689 5.606 5.673 1,431,421 +0.04(+0.67%)
Dec 16, 2009 5.559 5.694 5.551 5.635 2,405,411 +0.10(+1.82%)
Dec 15, 2009 5.509 5.555 5.442 5.534 1,758,571 +0.03(+0.46%)
Dec 14, 2009 5.396 5.530 5.396 5.509 1,967,815 +0.25(+4.71%)
Dec 11, 2009 5.278 5.312 5.177 5.261 799,751 +0.02(+0.32%)
Dec 10, 2009 5.278 5.312 5.198 5.244 701,866 -0.01(-0.24%)
Dec 09, 2009 5.253 5.320 5.236 5.257 951,825 -0.03(-0.56%)
Dec 08, 2009 5.249 5.354 5.219 5.286 994,834 -0.02(-0.32%)
Dec 07, 2009 5.354 5.450 5.223 5.303 1,615,912 -0.08(-1.48%)
Dec 04, 2009 5.240 5.438 5.219 5.383 2,092,436 +0.21(+4.14%)
Dec 03, 2009 5.106 5.240 5.102 5.169 1,785,755 +0.10(+1.99%)
Dec 02, 2009 4.900 5.102 4.753 5.068 1,106,751 +0.16(+3.16%)
Dec 01, 2009 4.795 4.963 4.753 4.913 1,234,204 +0.17(+3.63%)
Nov 30, 2009 4.661 4.791 4.585 4.741 1,879,394 +0.11(+2.45%)
Nov 27, 2009 4.673 4.720 4.623 4.627 763,808 -0.14(-2.99%)
Nov 25, 2009 4.724 4.812 4.724 4.770 710,709 +0.03(+0.71%)
Nov 24, 2009 4.728 4.766 4.657 4.736 959,910 +0.01(+0.18%)
Nov 23, 2009 4.665 4.778 4.627 4.728 1,305,316 +0.13(+2.92%)
Nov 20, 2009 4.484 4.619 4.484 4.594 813,312 +0.07(+1.48%)
Nov 19, 2009 4.606 4.627 4.510 4.526 1,115,332 -0.13(-2.88%)
Nov 18, 2009 4.505 4.682 4.476 4.661 982,340 +0.14(+3.16%)
Nov 17, 2009 4.636 4.707 4.493 4.518 1,736,480 -0.13(-2.80%)
Nov 16, 2009 4.724 4.724 4.598 4.648 1,531,192 -0.01(-0.27%)
Nov 13, 2009 4.648 4.724 4.585 4.661 1,245,257 +0.05(+1.00%)
Nov 12, 2009 4.623 4.833 4.606 4.615 1,759,224 -0.10(-2.14%)
Nov 11, 2009 4.690 4.732 4.413 4.715 1,120,815 +0.11(+2.46%)
Nov 10, 2009 4.556 4.690 4.556 4.602 1,615,710 -0.01(-0.27%)
Nov 09, 2009 4.493 4.640 4.405 4.615 2,458,764 +0.21(+4.67%)
Nov 06, 2009 4.413 4.497 4.392 4.409 1,352,805 -0.09(-1.96%)
Nov 05, 2009 4.531 4.610 4.463 4.497 1,713,481 +0.02(+0.37%)
Nov 04, 2009 4.535 4.606 4.384 4.480 2,722,155 -0.03(-0.56%)
Nov 03, 2009 4.388 4.505 4.346 4.505 1,978,458 +0.10(+2.29%)
Nov 02, 2009 4.526 4.556 4.346 4.405 1,821,216 -0.12(-2.69%)
Oct 30, 2009 4.703 4.724 4.495 4.526 2,119,074 -0.24(-5.02%)
Oct 29, 2009 4.682 4.766 4.623 4.766 1,710,580 +0.15(+3.18%)
Oct 28, 2009 4.858 4.900 4.619 4.619 1,572,677 -0.20(-4.10%)
Oct 27, 2009 4.969 5.006 4.816 4.816 1,542,396 -0.14(-2.83%)
Oct 26, 2009 5.014 5.085 4.940 4.957 1,278,857 -0.03(-0.66%)
Oct 23, 2009 5.060 5.085 4.977 4.990 1,123,502 -0.14(-2.66%)
Oct 22, 2009 5.006 5.134 4.957 5.126 1,235,419 +0.12(+2.31%)
Oct 21, 2009 5.023 5.163 4.994 5.010 1,891,908 -0.03(-0.66%)
Oct 20, 2009 5.060 5.118 5.039 5.043 1,172,840 -0.12(-2.32%)
Oct 19, 2009 5.068 5.180 5.027 5.163 1,016,412 +0.10(+1.87%)
Oct 16, 2009 5.184 5.221 5.068 5.068 1,216,285 -0.20(-3.76%)
Oct 15, 2009 5.390 5.411 5.242 5.266 1,402,468 -0.21(-3.85%)
Oct 14, 2009 5.411 5.494 5.328 5.477 1,228,260 +0.17(+3.11%)
Oct 13, 2009 5.473 5.473 5.279 5.312 1,386,690 -0.16(-2.87%)
Oct 12, 2009 5.436 5.506 5.382 5.469 1,062,087 +0.04(+0.76%)
Oct 09, 2009 5.374 5.448 5.316 5.427 1,234,203 +0.08(+1.55%)
Oct 08, 2009 5.262 5.357 5.225 5.345 2,037,616 +0.10(+1.97%)
Oct 07, 2009 5.221 5.299 5.163 5.242 913,460 +0.00(+0.00%)
Oct 06, 2009 5.254 5.320 5.155 5.242 1,046,786 +0.02(+0.32%)
Oct 05, 2009 5.072 5.231 5.060 5.225 1,216,191 +0.06(+1.12%)
Oct 02, 2009 5.072 5.242 5.039 5.167 960,172 +0.03(+0.64%)
Oct 01, 2009 5.382 5.411 5.109 5.134 2,520,324 -0.28(-5.11%)
Sep 30, 2009 5.452 5.514 5.299 5.411 2,539,373 -0.09(-1.65%)
Sep 29, 2009 5.510 5.564 5.399 5.502 1,714,437 -0.01(-0.22%)
Sep 28, 2009 5.341 5.514 5.151 5.514 1,886,093 +0.24(+4.46%)
Sep 25, 2009 5.204 5.287 5.167 5.279 1,349,372 +0.02(+0.47%)
Sep 24, 2009 5.365 5.390 5.204 5.254 1,595,683 -0.06(-1.09%)
Sep 23, 2009 5.506 5.527 5.304 5.312 1,615,596 -0.19(-3.53%)
Sep 22, 2009 5.510 5.518 5.440 5.506 1,553,986 +0.05(+0.91%)
Sep 21, 2009 5.440 5.510 5.436 5.456 2,324,186 -0.01(-0.15%)
Sep 18, 2009 5.494 5.555 5.316 5.465 12,393,829 -0.63(-10.37%)
Sep 17, 2009 6.041 6.196 5.997 6.097 958,501 +0.07(+1.10%)
Sep 16, 2009 6.039 6.134 5.981 6.030 965,142 +0.05(+0.90%)
Sep 15, 2009 5.865 6.072 5.832 5.977 831,554 +0.10(+1.69%)
Sep 14, 2009 5.688 5.886 5.679 5.878 689,643 +0.14(+2.37%)
Sep 11, 2009 5.857 5.865 5.679 5.741 582,534 -0.12(-2.04%)
Sep 10, 2009 5.816 5.861 5.679 5.861 569,594 +0.04(+0.71%)
Sep 09, 2009 5.630 5.820 5.613 5.820 711,834 +0.17(+3.00%)
Sep 08, 2009 5.659 5.696 5.576 5.650 1,073,682 +0.06(+1.11%)
Sep 04, 2009 5.527 5.642 5.444 5.589 583,100 +0.03(+0.59%)
Sep 03, 2009 5.568 5.613 5.440 5.555 764,412 +0.00(+0.07%)
Sep 02, 2009 5.638 5.659 5.551 5.551 591,627 -0.07(-1.32%)
Sep 01, 2009 5.824 5.907 5.613 5.626 1,460,250 -0.24(-4.15%)
Aug 31, 2009 5.882 6.014 5.820 5.869 968,781 -0.11(-1.80%)
Aug 28, 2009 6.121 6.154 5.935 5.977 684,818 -0.11(-1.77%)
Aug 27, 2009 6.043 6.084 5.940 6.084 592,032 +0.02(+0.34%)
Aug 26, 2009 6.047 6.101 5.960 6.064 496,996 +0.02(+0.41%)
Aug 25, 2009 6.092 6.163 6.010 6.039 563,086 -0.02(-0.27%)
Aug 24, 2009 6.125 6.171 6.035 6.055 840,897 -0.07(-1.15%)
Aug 21, 2009 6.039 6.183 5.989 6.125 1,171,133 +0.17(+2.77%)
Aug 20, 2009 5.708 5.960 5.630 5.960 792,462 +0.30(+5.25%)
Aug 19, 2009 5.679 5.754 5.626 5.663 599,706 -0.09(-1.65%)
Aug 18, 2009 5.840 5.853 5.692 5.758 699,112 -0.09(-1.48%)
Aug 17, 2009 5.820 5.919 5.762 5.845 1,161,839 -0.17(-2.82%)
Aug 14, 2009 6.026 6.026 5.845 6.014 840,858 -0.01(-0.14%)
Aug 13, 2009 6.183 6.183 5.923 6.022 557,355 -0.00(-0.07%)
Aug 12, 2009 5.865 6.092 5.865 6.026 834,924 +0.12(+1.96%)
Aug 11, 2009 6.068 6.113 5.878 5.911 1,022,394 -0.23(-3.70%)
Aug 10, 2009 6.142 6.241 6.080 6.138 923,851 -0.10(-1.59%)
Aug 07, 2009 6.130 6.278 6.068 6.237 1,817,590 +0.22(+3.71%)
Aug 06, 2009 6.187 6.196 5.973 6.014 991,679 -0.14(-2.28%)
Aug 05, 2009 6.014 6.200 5.935 6.154 1,681,601 +0.13(+2.19%)
Aug 04, 2009 5.865 6.117 5.832 6.022 1,581,748 +0.07(+1.25%)
Aug 03, 2009 5.894 5.948 5.807 5.948 622,907 +0.06(+0.98%)
Jul 31, 2009 5.783 5.927 5.783 5.890 795,754 +0.05(+0.85%)
Jul 30, 2009 5.812 5.923 5.750 5.840 1,135,011 +0.13(+2.24%)
Jul 29, 2009 5.766 5.820 5.646 5.712 626,536 -0.08(-1.43%)
Jul 28, 2009 5.718 5.807 5.673 5.795 747,295 +0.04(+0.78%)
Jul 27, 2009 5.705 5.758 5.636 5.750 560,574 +0.07(+1.15%)
Jul 24, 2009 5.616 5.714 5.604 5.685 804 +0.01(+0.14%)
Jul 23, 2009 5.436 5.714 5.436 5.677 1,427,253 +0.18(+3.19%)
Jul 22, 2009 5.461 5.538 5.412 5.502 445,201 +0.00(+0.07%)
Jul 21, 2009 5.522 5.530 5.383 5.498 572,336 -0.04(-0.66%)
Jul 20, 2009 5.469 5.546 5.420 5.534 1,014,119 +0.09(+1.65%)
Jul 17, 2009 5.400 5.498 5.322 5.445 938,833 -0.04(-0.67%)
Jul 16, 2009 5.408 5.485 5.306 5.481 684,198 +0.01(+0.15%)
Jul 15, 2009 5.277 5.514 5.229 5.473 1,561,112 +0.25(+4.84%)
Jul 14, 2009 5.200 5.273 5.098 5.220 672,380 +0.00(+0.08%)
Jul 13, 2009 5.037 5.241 5.037 5.216 1,606,998 +0.24(+4.83%)
Jul 10, 2009 5.017 5.078 4.890 4.976 438,855 -0.07(-1.37%)
Jul 09, 2009 5.257 5.298 5.037 5.045 917,097 -0.16(-3.13%)
Jul 08, 2009 5.273 5.326 5.114 5.208 976,794 -0.01(-0.23%)
Jul 07, 2009 5.436 5.493 5.200 5.220 1,447,983 -0.22(-4.05%)
Jul 06, 2009 5.298 5.502 5.249 5.441 1,505,523 +0.16(+3.09%)
Jul 02, 2009 5.400 5.514 5.261 5.277 1,702,700 -0.24(-4.29%)
Jul 01, 2009 5.449 5.526 5.441 5.514 822,230 +0.11(+2.11%)
Jun 30, 2009 5.432 5.485 5.392 5.400 740,120 -0.00(-0.08%)
Jun 29, 2009 5.404 5.461 5.298 5.404 674,056 -0.04(-0.82%)
Jun 26, 2009 5.298 5.449 5.196 5.449 1,480,901 +0.08(+1.44%)
Jun 25, 2009 5.229 5.371 5.208 5.371 841,765 +0.09(+1.78%)
Jun 24, 2009 5.229 5.314 5.196 5.277 730,708 +0.10(+1.97%)
Jun 23, 2009 5.212 5.286 5.135 5.176 886,702 +0.01(+0.24%)
Jun 22, 2009 5.282 5.481 5.163 5.163 2,006,127 -0.32(-5.80%)
Jun 19, 2009 5.396 5.502 5.277 5.481 1,654,938 +0.10(+1.89%)
Jun 18, 2009 5.200 5.441 5.196 5.379 816,056 +0.15(+2.96%)
Jun 17, 2009 5.200 5.428 5.196 5.225 917,215 -0.01(-0.23%)
Jun 16, 2009 5.339 5.359 5.192 5.237 633,436 -0.02(-0.31%)
Jun 15, 2009 5.282 5.400 5.220 5.253 1,556,994 -0.17(-3.08%)
Jun 12, 2009 5.257 5.420 5.200 5.420 1,025,794 +0.17(+3.18%)
Jun 11, 2009 5.461 5.461 5.220 5.253 702,999 -0.11(-1.98%)
Jun 10, 2009 5.522 5.526 5.196 5.359 1,171,050 -0.10(-1.79%)
Jun 09, 2009 5.542 5.542 5.379 5.457 409,559 -0.05(-0.96%)
Jun 08, 2009 5.485 5.624 5.441 5.510 611,383 +0.05(+0.90%)
Jun 05, 2009 5.420 5.604 5.363 5.461 722,561 -0.04(-0.81%)
Jun 04, 2009 5.379 5.522 5.314 5.506 1,204,302 +0.20(+3.84%)
Jun 03, 2009 5.220 5.351 5.180 5.302 538,404 +0.02(+0.46%)
Jun 02, 2009 5.294 5.400 5.123 5.277 922,054 -0.05(-0.92%)
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.