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

Franklin Street Properties (NY: FSP )

1.910 +0.050 (+2.69%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Aug 31, 2021 4.740 4.820 4.740 4.800 285,265 +0.04(+0.84%)
Aug 30, 2021 4.900 4.910 4.700 4.760 382,133 -0.10(-2.06%)
Aug 27, 2021 4.810 4.950 4.790 4.860 515,549 +0.09(+1.89%)
Aug 26, 2021 4.730 4.835 4.680 4.770 406,889 +0.07(+1.49%)
Aug 25, 2021 4.770 4.810 4.700 4.700 321,974 -0.07(-1.47%)
Aug 24, 2021 4.730 4.780 4.660 4.770 212,754 +0.04(+0.85%)
Aug 23, 2021 4.850 4.860 4.690 4.730 412,420 -0.06(-1.25%)
Aug 20, 2021 4.730 4.820 4.690 4.790 492,811 +0.02(+0.42%)
Aug 19, 2021 4.710 4.810 4.660 4.770 405,462 +0.00(+0.00%)
Aug 18, 2021 4.850 4.895 4.770 4.770 407,395 -0.10(-2.05%)
Aug 17, 2021 4.800 4.930 4.740 4.870 316,144 +0.01(+0.21%)
Aug 16, 2021 4.830 4.915 4.780 4.860 242,296 +0.00(+0.00%)
Aug 13, 2021 4.850 4.890 4.820 4.860 141,356 -0.01(-0.21%)
Aug 12, 2021 4.950 4.970 4.815 4.870 495,971 -0.10(-2.01%)
Aug 11, 2021 4.950 4.970 4.900 4.970 234,256 +0.03(+0.61%)
Aug 10, 2021 4.840 4.970 4.805 4.940 246,855 +0.09(+1.86%)
Aug 09, 2021 4.930 4.930 4.810 4.850 195,457 -0.12(-2.41%)
Aug 06, 2021 4.950 5.020 4.890 4.970 193,935 +0.11(+2.26%)
Aug 05, 2021 4.740 4.875 4.700 4.860 188,578 +0.13(+2.75%)
Aug 04, 2021 4.960 4.979 4.720 4.730 310,636 -0.32(-6.34%)
Aug 03, 2021 5.110 5.110 4.970 5.050 421,668 -0.05(-0.98%)
Aug 02, 2021 5.260 5.390 5.070 5.100 250,296 -0.12(-2.30%)
Jul 30, 2021 5.250 5.330 5.155 5.220 625,778 -0.02(-0.38%)
Jul 29, 2021 5.140 5.320 5.140 5.240 307,858 +0.13(+2.54%)
Jul 28, 2021 5.210 5.230 5.050 5.110 279,195 -0.04(-0.78%)
Jul 27, 2021 5.180 5.240 5.090 5.150 202,622 -0.07(-1.34%)
Jul 26, 2021 5.000 5.220 5.000 5.220 304,402 +0.22(+4.40%)
Jul 23, 2021 4.930 5.030 4.920 5.000 223,413 +0.08(+1.63%)
Jul 22, 2021 5.000 5.000 4.865 4.920 315,522 -0.12(-2.38%)
Jul 21, 2021 5.100 5.220 5.030 5.040 308,147 -0.01(-0.20%)
Jul 20, 2021 4.870 5.175 4.870 5.050 483,472 +0.17(+3.48%)
Jul 19, 2021 5.030 5.060 4.850 4.880 502,893 -0.21(-4.13%)
Jul 16, 2021 5.210 5.210 5.060 5.090 203,607 -0.04(-0.78%)
Jul 15, 2021 5.060 5.170 5.060 5.130 185,485 -0.08(-1.54%)
Jul 14, 2021 5.350 5.390 5.190 5.210 302,733 -0.10(-1.88%)
Jul 13, 2021 5.330 5.370 5.260 5.310 319,648 -0.07(-1.30%)
Jul 12, 2021 5.260 5.390 5.240 5.380 236,813 +0.09(+1.70%)
Jul 09, 2021 5.170 5.310 5.150 5.290 307,524 +0.21(+4.13%)
Jul 08, 2021 5.150 5.230 5.030 5.080 326,091 -0.15(-2.87%)
Jul 07, 2021 5.260 5.320 5.210 5.230 330,491 -0.04(-0.76%)
Jul 06, 2021 5.340 5.340 5.120 5.270 454,001 -0.08(-1.50%)
Jul 02, 2021 5.390 5.440 5.300 5.350 216,185 -0.04(-0.74%)
Jul 01, 2021 5.250 5.433 5.220 5.390 391,838 +0.13(+2.47%)
Jun 30, 2021 5.330 5.440 5.230 5.260 702,672 -0.11(-2.05%)
Jun 29, 2021 5.500 5.500 5.360 5.370 245,223 -0.10(-1.83%)
Jun 28, 2021 5.490 5.500 5.370 5.470 554,221 -0.06(-1.08%)
Jun 25, 2021 5.490 5.540 5.420 5.530 1,053,892 +0.01(+0.18%)
Jun 24, 2021 5.660 5.660 5.390 5.520 379,479 +0.27(+5.14%)
Jun 23, 2021 5.410 5.430 5.250 5.250 346,706 -0.14(-2.60%)
Jun 22, 2021 5.280 5.460 5.260 5.390 231,399 +0.08(+1.51%)
Jun 21, 2021 5.220 5.415 5.150 5.310 309,903 +0.15(+2.91%)
Jun 18, 2021 5.210 5.250 5.060 5.160 909,012 -0.14(-2.64%)
Jun 17, 2021 5.470 5.490 5.250 5.300 289,477 -0.17(-3.11%)
Jun 16, 2021 5.430 5.500 5.350 5.470 316,224 +0.03(+0.55%)
Jun 15, 2021 5.560 5.610 5.380 5.440 271,082 -0.08(-1.45%)
Jun 14, 2021 5.550 5.640 5.490 5.520 254,696 -0.03(-0.54%)
Jun 11, 2021 5.590 5.640 5.540 5.550 203,483 -0.05(-0.89%)
Jun 10, 2021 5.650 5.680 5.570 5.600 176,027 -0.04(-0.71%)
Jun 09, 2021 5.800 5.800 5.600 5.640 393,395 +0.03(+0.53%)
Jun 08, 2021 5.480 5.670 5.470 5.610 214,709 +0.12(+2.19%)
Jun 07, 2021 5.300 5.520 5.290 5.490 216,280 +0.19(+3.58%)
Jun 04, 2021 5.440 5.440 5.290 5.300 253,587 -0.11(-2.03%)
Jun 03, 2021 5.450 5.460 5.355 5.410 307,873 -0.02(-0.37%)
Jun 02, 2021 5.360 5.440 5.300 5.430 310,870 +0.09(+1.69%)
Jun 01, 2021 5.140 5.380 5.110 5.340 382,850 +0.20(+3.89%)
May 28, 2021 5.220 5.230 5.110 5.140 293,564 -0.03(-0.58%)
May 27, 2021 5.210 5.280 5.170 5.170 744,276 +0.02(+0.39%)
May 26, 2021 5.100 5.170 5.020 5.150 172,649 +0.10(+1.98%)
May 25, 2021 5.170 5.180 5.030 5.050 312,985 -0.11(-2.13%)
May 24, 2021 5.200 5.230 5.100 5.160 358,793 +0.07(+1.38%)
May 21, 2021 5.130 5.160 5.040 5.090 255,835 +0.02(+0.39%)
May 20, 2021 5.000 5.070 4.910 5.070 268,007 +0.09(+1.81%)
May 19, 2021 4.970 5.030 4.915 4.980 259,207 -0.03(-0.60%)
May 18, 2021 5.040 5.120 4.980 5.010 189,394 -0.06(-1.18%)
May 17, 2021 5.100 5.130 5.000 5.070 332,488 -0.12(-2.31%)
May 14, 2021 5.100 5.210 5.060 5.190 232,411 +0.16(+3.18%)
May 13, 2021 4.970 5.090 4.960 5.030 324,269 +0.12(+2.44%)
May 12, 2021 5.000 5.070 4.875 4.910 435,215 -0.11(-2.19%)
May 11, 2021 5.130 5.160 4.990 5.020 208,904 -0.21(-4.02%)
May 10, 2021 5.310 5.370 5.220 5.230 347,391 -0.07(-1.32%)
May 07, 2021 5.200 5.330 5.170 5.300 213,680 +0.13(+2.51%)
May 06, 2021 5.100 5.200 5.050 5.170 235,489 +0.11(+2.17%)
May 05, 2021 5.060 5.290 4.870 5.060 355,439 -0.19(-3.62%)
May 04, 2021 5.380 5.450 5.250 5.250 211,264 -0.16(-2.96%)
May 03, 2021 5.280 5.500 5.280 5.410 442,512 +0.13(+2.46%)
Apr 30, 2021 5.340 5.430 5.280 5.280 392,100 -0.13(-2.40%)
Apr 29, 2021 5.500 5.590 5.370 5.410 158,349 -0.04(-0.73%)
Apr 28, 2021 5.430 5.560 5.410 5.450 193,565 +0.02(+0.37%)
Apr 27, 2021 5.490 5.500 5.410 5.430 192,032 -0.07(-1.27%)
Apr 26, 2021 5.550 5.610 5.430 5.500 193,779 +0.00(+0.00%)
Apr 23, 2021 5.530 5.580 5.470 5.500 203,400 +0.01(+0.18%)
Apr 22, 2021 5.610 5.620 5.490 5.490 244,374 -0.08(-1.44%)
Apr 21, 2021 5.570 5.650 5.530 5.570 214,943 +0.03(+0.54%)
Apr 20, 2021 5.550 5.620 5.520 5.540 253,004 +0.01(+0.18%)
Apr 19, 2021 5.630 5.640 5.520 5.530 321,438 -0.15(-2.64%)
Apr 16, 2021 5.710 5.710 5.600 5.680 214,000 +0.00(+0.00%)
Apr 15, 2021 5.560 5.680 5.550 5.680 243,841 -0.01(-0.18%)
Apr 14, 2021 5.660 5.735 5.610 5.690 289,255 +0.08(+1.43%)
Apr 13, 2021 5.590 5.650 5.534 5.610 274,844 +0.05(+0.90%)
Apr 12, 2021 5.500 5.630 5.480 5.560 628,218 +0.05(+0.91%)
Apr 09, 2021 5.410 5.580 5.400 5.510 423,700 +0.10(+1.85%)
Apr 08, 2021 5.590 5.590 5.390 5.410 319,175 -0.20(-3.57%)
Apr 07, 2021 5.640 5.700 5.510 5.610 526,739 -0.02(-0.36%)
Apr 06, 2021 5.580 5.690 5.515 5.630 388,004 +0.08(+1.44%)
Apr 05, 2021 5.730 5.730 5.450 5.550 463,056 -0.13(-2.29%)
Apr 01, 2021 5.480 5.690 5.450 5.680 256,200 +0.23(+4.22%)
Mar 31, 2021 5.580 5.610 5.400 5.450 452,609 -0.13(-2.33%)
Mar 30, 2021 5.400 5.600 5.380 5.580 212,938 +0.20(+3.72%)
Mar 29, 2021 5.540 5.650 5.380 5.380 320,605 -0.16(-2.89%)
Mar 26, 2021 5.510 5.720 5.510 5.540 519,000 +0.08(+1.47%)
Mar 25, 2021 5.360 5.540 5.220 5.460 493,102 +0.08(+1.49%)
Mar 24, 2021 5.480 5.760 5.380 5.380 454,754 -0.08(-1.47%)
Mar 23, 2021 5.480 5.610 5.402 5.460 294,216 -0.07(-1.27%)
Mar 22, 2021 5.670 5.810 5.410 5.530 412,512 -0.11(-1.95%)
Mar 19, 2021 6.110 6.110 5.640 5.640 2,485,100 -0.48(-7.84%)
Mar 18, 2021 6.120 6.250 6.045 6.120 368,357 +0.00(+0.00%)
Mar 17, 2021 6.190 6.270 6.060 6.120 326,302 -0.10(-1.61%)
Mar 16, 2021 6.500 6.510 6.160 6.220 587,654 -0.34(-5.18%)
Mar 15, 2021 6.590 6.650 6.320 6.560 617,435 -0.03(-0.46%)
Mar 12, 2021 6.390 6.600 6.350 6.590 435,800 +0.22(+3.45%)
Mar 11, 2021 6.440 6.440 6.230 6.370 429,229 +0.00(+0.00%)
Mar 10, 2021 6.340 6.460 6.235 6.370 477,173 -0.06(-0.93%)
Mar 09, 2021 6.520 6.570 6.240 6.430 778,547 -0.09(-1.38%)
Mar 08, 2021 6.120 6.620 6.060 6.520 775,953 +0.46(+7.59%)
Mar 05, 2021 6.020 6.175 5.880 6.060 769,400 +0.31(+5.39%)
Mar 04, 2021 5.770 5.960 5.625 5.750 478,857 +0.02(+0.35%)
Mar 03, 2021 5.430 5.820 5.375 5.730 615,941 +0.32(+5.91%)
Mar 02, 2021 5.350 5.430 5.200 5.410 349,041 +0.05(+0.93%)
Mar 01, 2021 5.000 5.400 4.980 5.360 500,478 +0.40(+8.06%)
Feb 26, 2021 5.050 5.150 4.920 4.960 974,500 -0.12(-2.36%)
Feb 25, 2021 5.150 5.280 5.020 5.080 915,981 -0.03(-0.59%)
Feb 24, 2021 4.910 5.120 4.790 5.110 653,897 +0.12(+2.40%)
Feb 23, 2021 4.700 5.050 4.700 4.990 1,179,982 +0.49(+10.89%)
Feb 22, 2021 4.190 4.550 4.190 4.500 1,136,331 +0.30(+7.14%)
Feb 19, 2021 4.090 4.200 4.085 4.200 1,131,000 +0.10(+2.44%)
Feb 18, 2021 4.110 4.190 4.070 4.100 597,148 -0.05(-1.20%)
Feb 17, 2021 4.280 4.345 4.080 4.150 530,892 -0.13(-3.04%)
Feb 16, 2021 4.380 4.390 4.280 4.280 412,941 -0.06(-1.38%)
Feb 12, 2021 4.360 4.410 4.301 4.340 284,800 -0.04(-0.91%)
Feb 11, 2021 4.440 4.500 4.280 4.380 349,010 -0.06(-1.35%)
Feb 10, 2021 4.510 4.640 4.410 4.440 341,517 -0.07(-1.55%)
Feb 09, 2021 4.460 4.510 4.310 4.510 370,997 +0.08(+1.81%)
Feb 08, 2021 4.310 4.430 4.200 4.430 481,077 +0.17(+3.99%)
Feb 05, 2021 4.260 4.260 4.140 4.260 345,100 +0.08(+1.91%)
Feb 04, 2021 4.170 4.250 4.110 4.180 453,767 +0.08(+1.95%)
Feb 03, 2021 4.140 4.190 4.000 4.100 456,874 -0.04(-0.97%)
Feb 02, 2021 4.350 4.350 4.110 4.140 449,737 -0.09(-2.13%)
Feb 01, 2021 4.080 4.270 4.030 4.230 607,410 +0.12(+2.92%)
Jan 29, 2021 4.210 4.320 4.020 4.110 626,900 -0.11(-2.61%)
Jan 28, 2021 4.340 4.340 4.210 4.220 649,171 -0.11(-2.54%)
Jan 27, 2021 4.500 4.570 4.315 4.330 799,515 -0.21(-4.63%)
Jan 26, 2021 4.690 4.720 4.520 4.540 565,471 -0.11(-2.37%)
Jan 25, 2021 4.580 4.700 4.480 4.650 225,293 -0.01(-0.21%)
Jan 22, 2021 4.410 4.670 4.370 4.660 410,300 +0.17(+3.79%)
Jan 21, 2021 4.610 4.680 4.440 4.490 332,899 -0.12(-2.60%)
Jan 20, 2021 4.580 4.710 4.580 4.610 365,779 -0.02(-0.43%)
Jan 19, 2021 4.650 4.650 4.500 4.630 767,446 +0.02(+0.43%)
Jan 15, 2021 4.470 4.640 4.430 4.610 322,100 +0.08(+1.77%)
Jan 14, 2021 4.460 4.630 4.440 4.530 295,215 +0.08(+1.80%)
Jan 13, 2021 4.430 4.500 4.400 4.450 551,474 +0.02(+0.45%)
Jan 12, 2021 4.330 4.460 4.300 4.430 260,754 +0.10(+2.31%)
Jan 11, 2021 4.310 4.400 4.260 4.330 335,432 -0.06(-1.37%)
Jan 08, 2021 4.390 4.420 4.270 4.390 372,900 -0.03(-0.68%)
Jan 07, 2021 4.520 4.520 4.280 4.420 440,523 -0.10(-2.21%)
Jan 06, 2021 4.370 4.650 4.370 4.520 698,568 +0.20(+4.63%)
Jan 05, 2021 4.170 4.380 4.170 4.320 367,304 +0.13(+3.10%)
Jan 04, 2021 4.430 4.460 4.190 4.190 350,642 -0.18(-4.12%)
Dec 31, 2020 4.370 4.370 4.370 261,245 +0.10(+2.34%)
Dec 30, 2020 4.300 4.400 4.240 4.270 261,245 -0.04(-0.93%)
Dec 29, 2020 4.370 4.400 4.210 4.310 405,968 -0.05(-1.15%)
Dec 28, 2020 4.360 4.470 4.300 4.360 380,146 +0.06(+1.40%)
Dec 24, 2020 4.220 4.310 4.120 4.300 251,700 +0.11(+2.63%)
Dec 23, 2020 4.180 4.280 4.120 4.190 342,836 +0.05(+1.21%)
Dec 22, 2020 4.220 4.220 4.020 4.140 555,439 -0.05(-1.19%)
Dec 21, 2020 4.290 4.320 4.060 4.190 678,547 -0.17(-3.90%)
Dec 18, 2020 4.780 4.800 4.320 4.360 2,145,500 -0.37(-7.82%)
Dec 17, 2020 4.780 4.800 4.600 4.730 469,926 -0.06(-1.25%)
Dec 16, 2020 4.930 5.040 4.750 4.790 365,723 -0.16(-3.23%)
Dec 15, 2020 4.860 4.975 4.770 4.950 378,275 +0.15(+3.13%)
Dec 14, 2020 4.770 4.900 4.770 4.800 434,131 +0.10(+2.13%)
Dec 11, 2020 4.760 4.850 4.660 4.700 222,900 -0.10(-2.08%)
Dec 10, 2020 4.750 4.850 4.740 4.800 204,649 +0.01(+0.21%)
Dec 09, 2020 4.870 4.890 4.765 4.790 414,755 -0.02(-0.42%)
Dec 08, 2020 4.830 4.960 4.805 4.810 328,981 -0.09(-1.84%)
Dec 07, 2020 4.980 5.093 4.880 4.900 349,856 -0.09(-1.80%)
Dec 04, 2020 4.880 5.030 4.850 4.990 207,200 +0.16(+3.31%)
Dec 03, 2020 4.840 4.900 4.770 4.830 143,130 -0.03(-0.62%)
Dec 02, 2020 4.830 4.900 4.684 4.860 245,132 +0.03(+0.62%)
Dec 01, 2020 4.720 4.890 4.690 4.830 278,163 +0.19(+4.09%)
Nov 30, 2020 4.810 4.920 4.600 4.640 652,099 -0.24(-4.92%)
Nov 27, 2020 4.960 5.055 4.790 4.880 194,200 -0.08(-1.61%)
Nov 25, 2020 5.110 5.110 4.920 4.960 241,600 -0.15(-2.94%)
Nov 24, 2020 5.000 5.220 4.950 5.110 696,215 +0.25(+5.14%)
Nov 23, 2020 4.820 4.970 4.800 4.860 569,364 +0.00(+0.00%)
Nov 20, 2020 4.750 4.870 4.710 4.860 202,900 -0.01(-0.21%)
Nov 19, 2020 4.780 4.880 4.660 4.870 240,718 +0.06(+1.25%)
Nov 18, 2020 5.010 5.050 4.790 4.810 315,824 -0.19(-3.80%)
Nov 17, 2020 4.840 5.040 4.760 5.000 500,897 +0.14(+2.88%)
Nov 16, 2020 4.910 5.060 4.790 4.860 645,068 +0.12(+2.53%)
Nov 13, 2020 4.620 4.800 4.590 4.740 489,600 +0.16(+3.49%)
Nov 12, 2020 4.580 4.740 4.400 4.580 458,108 -0.06(-1.29%)
Nov 11, 2020 4.980 4.980 4.600 4.640 289,987 -0.29(-5.88%)
Nov 10, 2020 4.770 5.000 4.570 4.930 693,995 +0.27(+5.79%)
Nov 09, 2020 4.550 4.950 4.535 4.660 775,055 +0.54(+13.11%)
Nov 06, 2020 4.280 4.320 4.085 4.120 340,200 -0.13(-3.06%)
Nov 05, 2020 4.250 4.310 4.100 4.250 299,909 -0.02(-0.47%)
Nov 04, 2020 4.340 4.380 4.150 4.270 383,369 -0.25(-5.53%)
Nov 03, 2020 4.310 4.530 4.220 4.520 378,329 +0.30(+7.11%)
Nov 02, 2020 4.250 4.370 4.040 4.220 451,002 +0.02(+0.48%)
Oct 30, 2020 4.180 4.230 4.100 4.200 521,700 +0.00(+0.00%)
Oct 29, 2020 4.070 4.230 3.870 4.200 601,457 +0.09(+2.19%)
Oct 28, 2020 3.930 4.150 3.930 4.110 595,312 +0.06(+1.48%)
Oct 27, 2020 4.070 4.180 4.020 4.050 415,172 -0.05(-1.22%)
Oct 26, 2020 4.080 4.100 3.920 4.100 227,634 -0.03(-0.73%)
Oct 23, 2020 4.240 4.290 4.060 4.130 251,900 -0.10(-2.36%)
Oct 22, 2020 4.000 4.250 3.890 4.230 988,076 +0.15(+3.68%)
Oct 21, 2020 3.970 4.105 3.890 4.080 349,503 +0.11(+2.77%)
Oct 20, 2020 3.980 4.010 3.880 3.970 311,916 +0.06(+1.53%)
Oct 19, 2020 3.950 3.950 3.850 3.910 348,016 +0.02(+0.51%)
Oct 16, 2020 3.890 4.000 3.860 3.890 345,700 -0.05(-1.27%)
Oct 15, 2020 3.810 3.940 3.790 3.940 226,389 +0.10(+2.60%)
Oct 14, 2020 3.880 3.940 3.820 3.840 258,970 -0.05(-1.29%)
Oct 13, 2020 3.900 4.023 3.810 3.890 452,733 -0.10(-2.51%)
Oct 12, 2020 3.860 4.000 3.760 3.990 252,867 +0.13(+3.37%)
Oct 09, 2020 3.950 3.950 3.790 3.860 316,900 -0.04(-1.03%)
Oct 08, 2020 3.840 3.940 3.800 3.900 245,513 +0.11(+2.90%)
Oct 07, 2020 3.750 3.830 3.715 3.790 606,698 +0.03(+0.80%)
Oct 06, 2020 3.820 3.940 3.750 3.760 325,258 +0.00(+0.00%)
Oct 05, 2020 3.920 3.950 3.710 3.760 282,886 -0.10(-2.59%)
Oct 02, 2020 3.700 3.890 3.690 3.860 303,700 +0.09(+2.39%)
Oct 01, 2020 3.700 3.780 3.580 3.770 373,141 +0.11(+3.01%)
Sep 30, 2020 3.710 3.830 3.610 3.660 560,819 -0.03(-0.81%)
Sep 29, 2020 3.810 3.860 3.640 3.690 499,524 -0.16(-4.16%)
Sep 28, 2020 3.550 4.020 3.550 3.850 1,103,896 +0.38(+10.95%)
Sep 25, 2020 3.440 3.500 3.340 3.470 443,000 +0.02(+0.58%)
Sep 24, 2020 3.490 3.590 3.410 3.450 425,858 +0.01(+0.29%)
Sep 23, 2020 3.630 3.720 3.420 3.440 545,776 -0.22(-6.01%)
Sep 22, 2020 3.690 3.800 3.660 3.660 523,150 -0.06(-1.61%)
Sep 21, 2020 3.770 3.780 3.640 3.720 748,712 -0.16(-4.12%)
Sep 18, 2020 4.220 4.220 3.830 3.880 3,557,300 -0.26(-6.28%)
Sep 17, 2020 4.330 4.350 4.090 4.140 775,000 -0.16(-3.72%)
Sep 16, 2020 4.310 4.395 4.130 4.300 685,357 +0.07(+1.65%)
Sep 15, 2020 4.150 4.330 4.150 4.230 560,828 +0.11(+2.67%)
Sep 14, 2020 4.120 4.190 4.070 4.120 692,198 -0.02(-0.48%)
Sep 11, 2020 4.590 4.670 4.110 4.140 785,500 -0.36(-8.00%)
Sep 10, 2020 4.610 4.630 4.500 4.500 327,896 -0.11(-2.39%)
Sep 09, 2020 4.610 4.620 4.500 4.610 352,033 +0.04(+0.88%)
Sep 08, 2020 4.390 4.610 4.350 4.570 368,792 +0.16(+3.63%)
Sep 04, 2020 4.530 4.550 4.250 4.410 249,500 -0.02(-0.45%)
Sep 03, 2020 4.530 4.660 4.410 4.430 265,018 -0.10(-2.21%)
Sep 02, 2020 4.440 4.540 4.420 4.530 182,709 +0.06(+1.34%)
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.