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: 8:00 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 (%)
Jan 31, 2020 5.994 6.009 5.863 5.878 565,540 -0.12(-1.94%)
Jan 30, 2020 5.932 6.017 5.932 5.994 219,010 +0.00(+0.00%)
Jan 29, 2020 6.048 6.048 5.971 5.994 190,872 -0.02(-0.39%)
Jan 28, 2020 6.002 6.048 5.901 6.017 336,591 +0.04(+0.65%)
Jan 27, 2020 5.963 6.040 5.963 5.979 325,418 -0.05(-0.90%)
Jan 24, 2020 6.133 6.133 6.009 6.033 420,858 -0.09(-1.39%)
Jan 23, 2020 6.071 6.118 5.986 6.118 544,084 +0.10(+1.67%)
Jan 22, 2020 6.117 6.132 6.002 6.017 222,601 -0.05(-0.76%)
Jan 21, 2020 6.086 6.155 6.032 6.063 493,052 -0.02(-0.38%)
Jan 17, 2020 6.170 6.178 6.065 6.086 523,951 -0.01(-0.13%)
Jan 16, 2020 6.101 6.201 6.067 6.094 439,357 +0.02(+0.25%)
Jan 15, 2020 6.032 6.124 5.994 6.078 582,728 +0.05(+0.89%)
Jan 14, 2020 6.055 6.109 5.987 6.025 518,480 -0.05(-0.88%)
Jan 13, 2020 5.964 6.101 5.964 6.078 268,846 +0.08(+1.40%)
Jan 10, 2020 6.002 6.101 5.900 5.994 760,815 +0.01(+0.13%)
Jan 09, 2020 6.040 6.078 5.964 5.987 286,117 -0.07(-1.14%)
Jan 08, 2020 6.086 6.124 5.990 6.055 422,305 -0.06(-1.00%)
Jan 07, 2020 6.002 6.170 6.002 6.117 469,110 -0.31(-4.88%)
Jan 06, 2020 6.338 6.476 6.338 6.430 444,163 +0.02(+0.36%)
Jan 03, 2020 6.300 6.461 6.270 6.407 629,762 +0.06(+0.96%)
Jan 02, 2020 6.614 6.614 6.327 6.346 373,660 -0.20(-3.04%)
Dec 31, 2019 6.453 6.591 6.453 6.545 503,286 +0.08(+1.30%)
Dec 30, 2019 6.468 6.575 6.438 6.461 456,093 +0.02(+0.24%)
Dec 27, 2019 6.529 6.766 6.392 6.445 422,195 -0.04(-0.59%)
Dec 26, 2019 6.514 6.575 6.461 6.484 243,090 -0.02(-0.35%)
Dec 24, 2019 6.430 6.522 6.417 6.507 145,048 +0.11(+1.79%)
Dec 23, 2019 6.484 6.583 6.361 6.392 464,709 -0.12(-1.88%)
Dec 20, 2019 6.545 6.629 6.491 6.514 1,526,732 -0.03(-0.47%)
Dec 19, 2019 6.598 6.636 6.510 6.545 374,676 -0.06(-0.93%)
Dec 18, 2019 6.468 6.698 6.468 6.606 434,261 +0.12(+1.89%)
Dec 17, 2019 6.476 6.529 6.453 6.484 377,441 -0.02(-0.35%)
Dec 16, 2019 6.476 6.549 6.453 6.507 443,203 +0.03(+0.47%)
Dec 13, 2019 6.468 6.537 6.445 6.476 431,743 -0.04(-0.59%)
Dec 12, 2019 6.698 6.751 6.507 6.514 553,890 -0.17(-2.52%)
Dec 11, 2019 6.812 6.835 6.652 6.682 704,388 -0.10(-1.47%)
Dec 10, 2019 6.721 6.828 6.721 6.782 341,790 +0.08(+1.26%)
Dec 09, 2019 6.705 6.770 6.652 6.698 446,279 -0.02(-0.34%)
Dec 06, 2019 6.636 6.805 6.636 6.721 548,671 +0.09(+1.38%)
Dec 05, 2019 6.583 6.682 6.583 6.629 476,707 +0.03(+0.46%)
Dec 04, 2019 6.598 6.713 6.598 6.598 385,234 +0.00(+0.00%)
Dec 03, 2019 6.461 6.640 6.461 6.598 337,683 +0.05(+0.70%)
Dec 02, 2019 6.636 6.728 6.529 6.552 404,638 -0.11(-1.61%)
Nov 29, 2019 6.728 6.766 6.659 6.659 175,653 -0.04(-0.57%)
Nov 27, 2019 6.614 6.705 6.598 6.698 484,191 +0.10(+1.51%)
Nov 26, 2019 6.568 6.652 6.507 6.598 488,464 +0.06(+0.94%)
Nov 25, 2019 6.438 6.621 6.438 6.537 444,482 +0.11(+1.66%)
Nov 22, 2019 6.453 6.514 6.407 6.430 262,760 +0.02(+0.36%)
Nov 21, 2019 6.614 6.621 6.407 6.407 325,139 -0.18(-2.67%)
Nov 20, 2019 6.675 6.705 6.575 6.583 407,742 -0.06(-0.92%)
Nov 19, 2019 6.659 6.728 6.636 6.644 330,568 +0.02(+0.35%)
Nov 18, 2019 6.598 6.675 6.545 6.621 230,472 +0.04(+0.58%)
Nov 15, 2019 6.568 6.614 6.537 6.583 693,588 +0.08(+1.17%)
Nov 14, 2019 6.568 6.659 6.507 6.507 457,760 -0.03(-0.47%)
Nov 13, 2019 6.552 6.583 6.522 6.537 271,018 -0.01(-0.12%)
Nov 12, 2019 6.614 6.682 6.545 6.545 378,693 -0.12(-1.83%)
Nov 11, 2019 6.598 6.690 6.598 6.667 206,304 +0.03(+0.46%)
Nov 08, 2019 6.568 6.682 6.560 6.636 285,518 +0.04(+0.58%)
Nov 07, 2019 6.621 6.636 6.552 6.598 232,004 +0.02(+0.23%)
Nov 06, 2019 6.698 6.721 6.537 6.583 427,207 -0.11(-1.71%)
Nov 05, 2019 6.805 6.820 6.652 6.698 616,247 -0.09(-1.35%)
Nov 04, 2019 6.659 6.858 6.575 6.789 459,245 +0.18(+2.66%)
Nov 01, 2019 6.598 6.621 6.514 6.614 266,553 +0.04(+0.58%)
Oct 31, 2019 6.537 6.644 6.491 6.575 642,901 +0.00(+0.00%)
Oct 30, 2019 6.598 6.705 6.468 6.575 783,701 +0.02(+0.23%)
Oct 29, 2019 6.537 6.591 6.507 6.560 322,314 -0.04(-0.58%)
Oct 28, 2019 6.499 6.617 6.499 6.598 415,789 +0.08(+1.17%)
Oct 25, 2019 6.591 6.614 6.491 6.522 219,730 -0.05(-0.81%)
Oct 24, 2019 6.721 6.721 6.560 6.575 271,886 -0.08(-1.26%)
Oct 23, 2019 6.652 6.697 6.591 6.659 303,267 +0.05(+0.69%)
Oct 22, 2019 6.690 6.705 6.614 6.614 249,429 -0.05(-0.79%)
Oct 21, 2019 6.569 6.705 6.569 6.667 219,211 +0.12(+1.85%)
Oct 18, 2019 6.523 6.622 6.429 6.546 439,508 -0.11(-1.59%)
Oct 17, 2019 6.599 6.675 6.561 6.652 349,427 +0.05(+0.69%)
Oct 16, 2019 6.501 6.606 6.493 6.606 253,827 +0.07(+1.04%)
Oct 15, 2019 6.516 6.546 6.448 6.538 216,862 +0.06(+0.93%)
Oct 14, 2019 6.569 6.576 6.470 6.478 228,987 -0.06(-0.93%)
Oct 11, 2019 6.538 6.659 6.425 6.538 299,172 +0.07(+1.05%)
Oct 10, 2019 6.523 6.561 6.470 6.470 322,910 -0.04(-0.58%)
Oct 09, 2019 6.432 6.584 6.410 6.508 437,793 +0.14(+2.14%)
Oct 08, 2019 6.455 6.455 6.342 6.372 605,681 -0.10(-1.52%)
Oct 07, 2019 6.402 6.553 6.402 6.470 396,193 +0.01(+0.12%)
Oct 04, 2019 6.410 6.478 6.342 6.463 283,579 +0.08(+1.30%)
Oct 03, 2019 6.410 6.516 6.319 6.379 305,331 -0.01(-0.12%)
Oct 02, 2019 6.236 6.451 6.213 6.387 449,281 +0.09(+1.44%)
Oct 01, 2019 6.417 6.485 6.221 6.296 373,672 -0.11(-1.65%)
Sep 30, 2019 6.448 6.523 6.379 6.402 439,322 -0.08(-1.28%)
Sep 27, 2019 6.516 6.622 6.463 6.485 293,093 +0.00(+0.00%)
Sep 26, 2019 6.402 6.531 6.364 6.485 311,708 +0.07(+1.06%)
Sep 25, 2019 6.281 6.501 6.258 6.417 497,393 +0.14(+2.29%)
Sep 24, 2019 6.190 6.357 6.171 6.273 480,293 +0.08(+1.34%)
Sep 23, 2019 6.266 6.281 6.175 6.190 263,389 -0.11(-1.68%)
Sep 20, 2019 6.205 6.357 6.205 6.296 967,156 +0.02(+0.24%)
Sep 19, 2019 6.281 6.349 6.198 6.281 443,252 +0.05(+0.85%)
Sep 18, 2019 6.296 6.387 6.179 6.228 368,437 -0.02(-0.36%)
Sep 17, 2019 6.258 6.266 6.175 6.251 308,550 -0.02(-0.24%)
Sep 16, 2019 6.160 6.273 6.016 6.266 301,394 +0.11(+1.72%)
Sep 13, 2019 6.251 6.349 6.107 6.160 439,772 -0.07(-1.09%)
Sep 12, 2019 6.266 6.319 6.069 6.228 563,705 -0.02(-0.24%)
Sep 11, 2019 6.198 6.281 6.122 6.243 607,080 +0.05(+0.73%)
Sep 10, 2019 5.994 6.205 5.963 6.198 391,458 +0.20(+3.41%)
Sep 09, 2019 5.789 6.016 5.744 5.994 389,452 +0.20(+3.53%)
Sep 06, 2019 5.804 5.835 5.763 5.789 325,600 +0.02(+0.26%)
Sep 05, 2019 5.789 5.933 5.751 5.774 581,940 +0.02(+0.26%)
Sep 04, 2019 5.759 5.842 5.713 5.759 282,372 +0.05(+0.93%)
Sep 03, 2019 5.645 5.759 5.403 5.706 477,878 -0.02(-0.40%)
Aug 30, 2019 5.713 5.744 5.676 5.729 251,865 +0.04(+0.66%)
Aug 29, 2019 5.706 5.797 5.634 5.691 296,138 +0.05(+0.94%)
Aug 28, 2019 5.623 5.759 5.577 5.638 226,960 +0.02(+0.27%)
Aug 27, 2019 5.827 5.827 5.623 5.623 511,015 -0.12(-2.11%)
Aug 26, 2019 5.608 5.831 5.608 5.744 295,296 +0.10(+1.74%)
Aug 23, 2019 5.910 5.910 5.608 5.645 466,597 -0.24(-4.11%)
Aug 22, 2019 5.918 6.001 5.819 5.888 266,902 +0.00(+0.00%)
Aug 21, 2019 5.956 5.956 5.872 5.888 239,033 -0.01(-0.13%)
Aug 20, 2019 5.986 5.986 5.865 5.895 300,652 -0.08(-1.39%)
Aug 19, 2019 5.986 6.016 5.956 5.978 293,346 +0.04(+0.64%)
Aug 16, 2019 5.812 5.959 5.804 5.941 184,736 +0.13(+2.21%)
Aug 15, 2019 5.827 5.925 5.751 5.812 394,117 -0.05(-0.78%)
Aug 14, 2019 5.880 5.948 5.804 5.857 326,033 -0.07(-1.15%)
Aug 13, 2019 5.835 5.948 5.797 5.925 300,969 +0.08(+1.29%)
Aug 12, 2019 5.865 5.865 5.751 5.850 361,024 -0.05(-0.77%)
Aug 09, 2019 5.971 5.994 5.857 5.895 466,333 -0.10(-1.64%)
Aug 08, 2019 5.986 6.058 5.895 5.994 428,284 +0.09(+1.54%)
Aug 07, 2019 5.910 6.046 5.683 5.903 468,886 -0.05(-0.89%)
Aug 06, 2019 5.865 6.001 5.827 5.956 388,700 +0.17(+2.88%)
Aug 05, 2019 6.115 6.130 5.774 5.789 588,782 -0.27(-4.49%)
Aug 02, 2019 6.107 6.205 6.001 6.062 475,847 -0.11(-1.72%)
Aug 01, 2019 6.221 6.342 6.062 6.168 619,202 +0.07(+1.12%)
Jul 31, 2019 6.115 6.553 6.054 6.099 1,092,853 +0.09(+1.51%)
Jul 30, 2019 5.888 6.046 5.888 6.009 451,275 +0.07(+1.15%)
Jul 29, 2019 5.903 5.948 5.835 5.941 316,078 +0.04(+0.64%)
Jul 26, 2019 5.812 5.918 5.804 5.903 430,126 +0.12(+2.09%)
Jul 25, 2019 5.819 5.819 5.702 5.782 378,626 -0.05(-0.91%)
Jul 24, 2019 5.698 5.835 5.683 5.835 358,061 +0.12(+2.12%)
Jul 23, 2019 5.668 5.751 5.645 5.713 242,937 +0.06(+1.07%)
Jul 22, 2019 5.721 5.729 5.592 5.653 201,441 -0.02(-0.27%)
Jul 19, 2019 5.645 5.717 5.608 5.668 526,458 -0.05(-0.93%)
Jul 18, 2019 5.645 5.729 5.608 5.721 322,100 +0.03(+0.53%)
Jul 17, 2019 5.698 5.706 5.601 5.691 340,975 +0.01(+0.26%)
Jul 16, 2019 5.638 5.691 5.609 5.676 438,556 -0.01(-0.26%)
Jul 15, 2019 5.758 5.758 5.556 5.691 573,195 -0.03(-0.52%)
Jul 12, 2019 5.751 5.773 5.665 5.721 350,091 -0.01(-0.26%)
Jul 11, 2019 5.810 5.810 5.653 5.736 373,046 -0.07(-1.29%)
Jul 10, 2019 5.803 5.885 5.781 5.810 301,217 +0.06(+1.04%)
Jul 09, 2019 5.758 5.795 5.698 5.751 239,422 +0.01(+0.13%)
Jul 08, 2019 5.698 5.773 5.698 5.743 200,052 +0.03(+0.52%)
Jul 05, 2019 5.683 5.766 5.594 5.713 265,711 +0.00(+0.00%)
Jul 03, 2019 5.691 5.736 5.623 5.713 176,249 +0.04(+0.79%)
Jul 02, 2019 5.481 5.668 5.481 5.668 394,599 +0.11(+2.02%)
Jul 01, 2019 5.623 5.623 5.422 5.556 376,883 +0.04(+0.68%)
Jun 28, 2019 5.534 5.706 5.437 5.519 1,014,703 +0.04(+0.82%)
Jun 27, 2019 5.354 5.504 5.279 5.474 441,099 +0.18(+3.39%)
Jun 26, 2019 5.474 5.474 5.250 5.294 549,219 -0.19(-3.41%)
Jun 25, 2019 5.601 5.601 5.466 5.481 213,979 -0.04(-0.81%)
Jun 24, 2019 5.743 5.743 5.526 5.526 300,486 -0.14(-2.51%)
Jun 21, 2019 5.795 5.840 5.646 5.668 801,144 -0.23(-3.93%)
Jun 20, 2019 5.908 5.945 5.863 5.900 171,630 +0.04(+0.64%)
Jun 19, 2019 5.878 5.908 5.810 5.863 154,557 +0.01(+0.13%)
Jun 18, 2019 5.781 5.885 5.781 5.855 303,009 +0.08(+1.42%)
Jun 17, 2019 5.713 5.803 5.700 5.773 234,797 +0.04(+0.65%)
Jun 14, 2019 5.788 5.833 5.736 5.736 241,506 -0.05(-0.90%)
Jun 13, 2019 5.683 5.803 5.683 5.788 253,336 +0.11(+1.98%)
Jun 12, 2019 5.646 5.706 5.579 5.676 171,883 +0.05(+0.93%)
Jun 11, 2019 5.646 5.646 5.556 5.623 240,417 +0.01(+0.13%)
Jun 10, 2019 5.609 5.661 5.609 5.616 301,283 -0.01(-0.13%)
Jun 07, 2019 5.609 5.638 5.534 5.623 253,140 +0.05(+0.94%)
Jun 06, 2019 5.609 5.616 5.479 5.571 257,836 -0.02(-0.40%)
Jun 05, 2019 5.481 5.620 5.481 5.594 293,204 +0.07(+1.36%)
Jun 04, 2019 5.496 5.556 5.452 5.519 353,589 +0.05(+0.96%)
Jun 03, 2019 5.422 5.631 5.369 5.466 521,728 +0.05(+0.97%)
May 31, 2019 5.392 5.452 5.317 5.414 414,947 +0.01(+0.14%)
May 30, 2019 5.444 5.601 5.362 5.407 308,739 -0.04(-0.69%)
May 29, 2019 5.474 5.586 5.399 5.444 318,917 -0.05(-0.95%)
May 28, 2019 5.706 5.706 5.496 5.496 663,618 -0.14(-2.52%)
May 24, 2019 5.668 5.743 5.616 5.638 451,454 +0.06(+1.07%)
May 23, 2019 5.601 5.638 5.519 5.579 468,933 -0.04(-0.80%)
May 22, 2019 5.691 5.698 5.568 5.623 733,017 -0.04(-0.79%)
May 21, 2019 5.736 5.795 5.661 5.668 302,568 -0.04(-0.79%)
May 20, 2019 5.713 5.810 5.691 5.713 188,467 -0.04(-0.65%)
May 17, 2019 5.743 5.788 5.691 5.751 240,838 +0.01(+0.13%)
May 16, 2019 5.713 5.825 5.713 5.743 211,869 -0.01(-0.13%)
May 15, 2019 5.706 5.803 5.706 5.751 251,640 -0.01(-0.13%)
May 14, 2019 5.721 5.766 5.653 5.758 254,198 +0.09(+1.58%)
May 13, 2019 5.766 5.788 5.646 5.668 339,803 -0.14(-2.45%)
May 10, 2019 5.706 5.825 5.653 5.810 361,190 +0.10(+1.83%)
May 09, 2019 5.691 5.812 5.605 5.706 342,197 +0.01(+0.13%)
May 08, 2019 5.766 5.825 5.683 5.698 513,309 -0.07(-1.30%)
May 07, 2019 6.027 6.027 5.728 5.773 484,531 -0.20(-3.38%)
May 06, 2019 5.967 6.042 5.938 5.975 608,580 +0.01(+0.25%)
May 03, 2019 5.893 5.990 5.893 5.960 566,859 +0.08(+1.40%)
May 02, 2019 5.870 5.982 5.833 5.878 337,604 +0.00(+0.00%)
May 01, 2019 5.706 6.005 5.706 5.878 1,570,515 +0.00(+0.00%)
Apr 30, 2019 5.773 5.885 5.736 5.878 815,128 +0.07(+1.29%)
Apr 29, 2019 5.788 5.885 5.773 5.803 753,829 +0.02(+0.39%)
Apr 26, 2019 5.713 5.795 5.676 5.781 278,414 +0.10(+1.84%)
Apr 25, 2019 5.781 5.795 5.668 5.676 300,746 -0.16(-2.82%)
Apr 24, 2019 5.758 5.863 5.743 5.840 305,944 +0.12(+2.09%)
Apr 23, 2019 5.601 5.754 5.586 5.721 420,980 +0.10(+1.86%)
Apr 22, 2019 5.706 5.706 5.556 5.616 655,537 -0.15(-2.59%)
Apr 18, 2019 5.713 5.833 5.683 5.766 391,679 +0.00(+0.00%)
Apr 17, 2019 5.818 5.818 5.586 5.766 633,779 +0.00(+0.00%)
Apr 16, 2019 5.743 5.817 5.714 5.766 959,097 +0.01(+0.26%)
Apr 15, 2019 5.714 5.773 5.655 5.751 413,559 +0.08(+1.43%)
Apr 12, 2019 5.699 5.714 5.625 5.669 271,112 +0.01(+0.13%)
Apr 11, 2019 5.633 5.706 5.596 5.662 274,389 +0.00(+0.00%)
Apr 10, 2019 5.463 5.669 5.426 5.662 677,116 +0.18(+3.23%)
Apr 09, 2019 5.492 5.555 5.433 5.485 466,436 +0.01(+0.13%)
Apr 08, 2019 5.507 5.573 5.440 5.477 262,162 -0.06(-1.07%)
Apr 05, 2019 5.470 5.566 5.440 5.536 310,210 +0.11(+2.04%)
Apr 04, 2019 5.403 5.440 5.374 5.426 352,277 +0.02(+0.41%)
Apr 03, 2019 5.418 5.433 5.366 5.403 221,089 +0.01(+0.14%)
Apr 02, 2019 5.433 5.433 5.322 5.396 516,427 -0.04(-0.68%)
Apr 01, 2019 5.366 5.440 5.293 5.433 405,828 +0.12(+2.23%)
Mar 29, 2019 5.463 5.514 5.285 5.315 715,391 -0.14(-2.57%)
Mar 28, 2019 5.337 5.463 5.322 5.455 344,946 +0.14(+2.64%)
Mar 27, 2019 5.344 5.433 5.248 5.315 388,537 +0.00(+0.00%)
Mar 26, 2019 5.233 5.344 5.226 5.315 470,908 +0.11(+2.13%)
Mar 25, 2019 5.219 5.329 5.119 5.204 313,931 +0.02(+0.43%)
Mar 22, 2019 5.433 5.440 5.182 5.182 469,982 -0.26(-4.76%)
Mar 21, 2019 5.337 5.470 5.337 5.440 444,734 +0.12(+2.22%)
Mar 20, 2019 5.256 5.396 5.226 5.322 350,231 +0.04(+0.70%)
Mar 19, 2019 5.418 5.440 5.241 5.285 259,901 -0.11(-2.05%)
Mar 18, 2019 5.440 5.485 5.322 5.396 527,917 -0.04(-0.68%)
Mar 15, 2019 5.337 5.507 5.337 5.433 1,023,301 -0.01(-0.27%)
Mar 14, 2019 5.344 5.459 5.322 5.448 431,345 +0.11(+2.08%)
Mar 13, 2019 5.263 5.344 5.241 5.337 377,326 +0.10(+1.98%)
Mar 12, 2019 5.241 5.300 5.167 5.233 326,058 +0.03(+0.57%)
Mar 11, 2019 5.226 5.270 5.167 5.204 380,073 +0.02(+0.43%)
Mar 08, 2019 4.952 5.182 4.952 5.182 359,183 +0.16(+3.24%)
Mar 07, 2019 5.219 5.344 5.012 5.019 1,604,532 -0.24(-4.63%)
Mar 06, 2019 5.374 5.374 5.244 5.263 454,648 -0.08(-1.52%)
Mar 05, 2019 5.352 5.396 5.300 5.344 328,618 +0.01(+0.14%)
Mar 04, 2019 5.293 5.363 5.278 5.337 422,697 +0.03(+0.56%)
Mar 01, 2019 5.344 5.381 5.226 5.307 401,933 -0.04(-0.83%)
Feb 28, 2019 5.448 5.470 5.352 5.352 410,314 -0.08(-1.50%)
Feb 27, 2019 5.418 5.485 5.189 5.433 233,435 -0.04(-0.81%)
Feb 26, 2019 5.544 5.610 5.433 5.477 183,834 -0.04(-0.80%)
Feb 25, 2019 5.596 5.625 5.522 5.522 433,891 -0.06(-1.06%)
Feb 22, 2019 5.588 5.596 5.485 5.581 357,695 +0.07(+1.21%)
Feb 21, 2019 5.455 5.529 5.440 5.514 415,359 +0.00(+0.00%)
Feb 20, 2019 5.411 5.566 5.392 5.514 543,854 +0.10(+1.77%)
Feb 19, 2019 5.270 5.444 5.219 5.418 438,674 +0.15(+2.80%)
Feb 15, 2019 5.256 5.352 5.196 5.270 514,356 +0.04(+0.85%)
Feb 14, 2019 5.300 5.352 5.226 5.226 551,453 -0.07(-1.39%)
Feb 13, 2019 5.766 5.766 5.293 5.300 829,254 -0.47(-8.08%)
Feb 12, 2019 5.928 5.973 5.729 5.766 683,807 -0.16(-2.62%)
Feb 11, 2019 5.803 5.921 5.781 5.921 290,804 +0.14(+2.43%)
Feb 08, 2019 5.921 5.928 5.736 5.780 293,299 -0.15(-2.49%)
Feb 07, 2019 5.721 5.928 5.695 5.928 1,332,833 +0.21(+3.62%)
Feb 06, 2019 5.692 5.766 5.633 5.721 475,840 +0.04(+0.78%)
Feb 05, 2019 5.677 5.747 5.618 5.677 376,210 +0.00(+0.00%)
Feb 04, 2019 5.522 5.677 5.522 5.677 877,651 +0.10(+1.86%)
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.