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

Franklin Street Properties (NY: FSP )

1.970 +0.060 (+3.14%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Sep 30, 2019 8.520 8.620 8.430 8.460 332,459 -0.11(-1.28%)
Sep 27, 2019 8.610 8.750 8.540 8.570 221,800 +0.00(+0.00%)
Sep 26, 2019 8.460 8.630 8.410 8.570 235,887 +0.09(+1.06%)
Sep 25, 2019 8.300 8.590 8.270 8.480 376,405 +0.19(+2.29%)
Sep 24, 2019 8.180 8.400 8.155 8.290 363,464 +0.11(+1.34%)
Sep 23, 2019 8.280 8.300 8.160 8.180 199,321 -0.14(-1.68%)
Sep 20, 2019 8.200 8.400 8.200 8.320 731,900 +0.02(+0.24%)
Sep 19, 2019 8.300 8.390 8.190 8.300 335,433 +0.07(+0.85%)
Sep 18, 2019 8.320 8.440 8.165 8.230 278,817 -0.03(-0.36%)
Sep 17, 2019 8.270 8.280 8.160 8.260 233,497 -0.02(-0.24%)
Sep 16, 2019 8.140 8.290 7.950 8.280 228,082 +0.14(+1.72%)
Sep 13, 2019 8.260 8.390 8.070 8.140 332,800 -0.09(-1.09%)
Sep 12, 2019 8.280 8.350 8.020 8.230 426,587 -0.02(-0.24%)
Sep 11, 2019 8.190 8.300 8.090 8.250 459,411 +0.06(+0.73%)
Sep 10, 2019 7.920 8.200 7.880 8.190 296,238 +0.27(+3.41%)
Sep 09, 2019 7.650 7.950 7.590 7.920 294,720 +0.27(+3.53%)
Sep 06, 2019 7.670 7.710 7.615 7.650 246,400 +0.02(+0.26%)
Sep 05, 2019 7.650 7.840 7.600 7.630 440,386 +0.02(+0.26%)
Sep 04, 2019 7.610 7.720 7.550 7.610 213,687 +0.07(+0.93%)
Sep 03, 2019 7.460 7.610 7.140 7.540 361,637 -0.03(-0.40%)
Aug 30, 2019 7.550 7.590 7.500 7.570 190,600 +0.05(+0.66%)
Aug 29, 2019 7.540 7.660 7.445 7.520 224,104 +0.07(+0.94%)
Aug 28, 2019 7.430 7.610 7.370 7.450 171,753 +0.02(+0.27%)
Aug 27, 2019 7.700 7.700 7.430 7.430 386,713 -0.16(-2.11%)
Aug 26, 2019 7.410 7.705 7.410 7.590 223,467 +0.13(+1.74%)
Aug 23, 2019 7.810 7.810 7.410 7.460 353,100 -0.32(-4.11%)
Aug 22, 2019 7.820 7.930 7.690 7.780 201,980 +0.00(+0.00%)
Aug 21, 2019 7.870 7.870 7.760 7.780 180,890 -0.01(-0.13%)
Aug 20, 2019 7.910 7.910 7.750 7.790 227,520 -0.11(-1.39%)
Aug 19, 2019 7.910 7.950 7.870 7.900 221,991 +0.05(+0.64%)
Aug 16, 2019 7.680 7.875 7.670 7.850 139,800 +0.17(+2.21%)
Aug 15, 2019 7.700 7.830 7.600 7.680 298,250 -0.06(-0.78%)
Aug 14, 2019 7.770 7.860 7.670 7.740 246,727 -0.09(-1.15%)
Aug 13, 2019 7.710 7.860 7.660 7.830 227,760 +0.10(+1.29%)
Aug 12, 2019 7.750 7.750 7.600 7.730 273,207 -0.06(-0.77%)
Aug 09, 2019 7.890 7.921 7.740 7.790 352,900 -0.13(-1.64%)
Aug 08, 2019 7.910 8.005 7.790 7.920 324,106 +0.12(+1.54%)
Aug 07, 2019 7.810 7.990 7.510 7.800 354,832 -0.07(-0.89%)
Aug 06, 2019 7.750 7.930 7.700 7.870 294,151 +0.22(+2.88%)
Aug 05, 2019 8.080 8.100 7.630 7.650 445,564 -0.36(-4.49%)
Aug 02, 2019 8.070 8.200 7.930 8.010 360,100 -0.14(-1.72%)
Aug 01, 2019 8.220 8.380 8.010 8.150 468,584 +0.09(+1.12%)
Jul 31, 2019 8.080 8.660 8.000 8.060 827,022 +0.12(+1.51%)
Jul 30, 2019 7.780 7.990 7.780 7.940 341,505 +0.09(+1.15%)
Jul 29, 2019 7.800 7.860 7.710 7.850 239,194 +0.05(+0.64%)
Jul 26, 2019 7.680 7.820 7.670 7.800 325,500 +0.16(+2.09%)
Jul 25, 2019 7.690 7.690 7.535 7.640 286,527 -0.07(-0.91%)
Jul 24, 2019 7.530 7.710 7.510 7.710 270,965 +0.16(+2.12%)
Jul 23, 2019 7.490 7.600 7.460 7.550 183,844 +0.08(+1.07%)
Jul 22, 2019 7.560 7.570 7.390 7.470 152,442 -0.02(-0.27%)
Jul 19, 2019 7.460 7.555 7.410 7.490 398,400 -0.07(-0.93%)
Jul 18, 2019 7.460 7.570 7.410 7.560 243,751 -0.05(-0.66%)
Jul 17, 2019 7.620 7.630 7.490 7.610 254,983 +0.02(+0.26%)
Jul 16, 2019 7.540 7.610 7.500 7.590 327,955 -0.02(-0.26%)
Jul 15, 2019 7.700 7.700 7.430 7.610 428,638 -0.04(-0.52%)
Jul 12, 2019 7.690 7.720 7.575 7.650 261,800 -0.02(-0.26%)
Jul 11, 2019 7.770 7.770 7.560 7.670 278,966 -0.10(-1.29%)
Jul 10, 2019 7.760 7.870 7.730 7.770 225,252 +0.08(+1.04%)
Jul 09, 2019 7.700 7.750 7.620 7.690 179,041 +0.01(+0.13%)
Jul 08, 2019 7.620 7.720 7.620 7.680 149,600 +0.04(+0.52%)
Jul 05, 2019 7.600 7.710 7.480 7.640 198,700 +0.00(+0.00%)
Jul 03, 2019 7.610 7.670 7.520 7.640 131,800 +0.06(+0.79%)
Jul 02, 2019 7.330 7.580 7.330 7.580 295,083 +0.15(+2.02%)
Jul 01, 2019 7.520 7.520 7.250 7.430 281,835 +0.05(+0.68%)
Jun 28, 2019 7.400 7.630 7.270 7.380 758,800 +0.06(+0.82%)
Jun 27, 2019 7.160 7.360 7.060 7.320 329,856 +0.24(+3.39%)
Jun 26, 2019 7.320 7.320 7.020 7.080 410,709 -0.25(-3.41%)
Jun 25, 2019 7.490 7.490 7.310 7.330 160,015 -0.06(-0.81%)
Jun 24, 2019 7.680 7.680 7.390 7.390 224,705 -0.19(-2.51%)
Jun 21, 2019 7.750 7.810 7.550 7.580 599,100 -0.31(-3.93%)
Jun 20, 2019 7.900 7.950 7.840 7.890 128,346 +0.05(+0.64%)
Jun 19, 2019 7.860 7.900 7.770 7.840 115,579 +0.01(+0.13%)
Jun 18, 2019 7.730 7.870 7.730 7.830 226,592 +0.11(+1.42%)
Jun 17, 2019 7.640 7.760 7.623 7.720 175,583 +0.05(+0.65%)
Jun 14, 2019 7.740 7.800 7.670 7.670 180,600 -0.07(-0.90%)
Jun 13, 2019 7.600 7.760 7.600 7.740 189,446 +0.15(+1.98%)
Jun 12, 2019 7.550 7.630 7.460 7.590 128,535 +0.07(+0.93%)
Jun 11, 2019 7.550 7.550 7.430 7.520 179,785 +0.01(+0.13%)
Jun 10, 2019 7.500 7.570 7.500 7.510 225,301 -0.01(-0.13%)
Jun 07, 2019 7.500 7.540 7.400 7.520 189,300 +0.07(+0.94%)
Jun 06, 2019 7.500 7.510 7.327 7.450 192,811 -0.03(-0.40%)
Jun 05, 2019 7.330 7.515 7.330 7.480 219,260 +0.10(+1.36%)
Jun 04, 2019 7.350 7.430 7.290 7.380 264,416 +0.07(+0.96%)
Jun 03, 2019 7.250 7.530 7.180 7.310 390,151 +0.07(+0.97%)
May 31, 2019 7.210 7.290 7.110 7.240 310,300 +0.01(+0.14%)
May 30, 2019 7.280 7.490 7.170 7.230 230,877 -0.05(-0.69%)
May 29, 2019 7.320 7.470 7.220 7.280 238,488 -0.07(-0.95%)
May 28, 2019 7.630 7.630 7.350 7.350 496,257 -0.19(-2.52%)
May 24, 2019 7.580 7.680 7.510 7.540 337,600 +0.08(+1.07%)
May 23, 2019 7.490 7.540 7.380 7.460 350,671 -0.06(-0.80%)
May 22, 2019 7.610 7.620 7.446 7.520 548,154 -0.06(-0.79%)
May 21, 2019 7.670 7.750 7.570 7.580 226,262 -0.06(-0.79%)
May 20, 2019 7.640 7.770 7.610 7.640 140,937 -0.05(-0.65%)
May 17, 2019 7.680 7.740 7.610 7.690 180,100 +0.01(+0.13%)
May 16, 2019 7.640 7.790 7.640 7.680 158,437 -0.01(-0.13%)
May 15, 2019 7.630 7.760 7.630 7.690 188,178 -0.01(-0.13%)
May 14, 2019 7.650 7.710 7.560 7.700 190,091 +0.12(+1.58%)
May 13, 2019 7.710 7.740 7.550 7.580 254,107 -0.19(-2.45%)
May 10, 2019 7.630 7.790 7.560 7.770 270,100 +0.14(+1.83%)
May 09, 2019 7.610 7.772 7.495 7.630 255,897 +0.01(+0.13%)
May 08, 2019 7.710 7.790 7.600 7.620 383,855 -0.10(-1.30%)
May 07, 2019 8.060 8.060 7.660 7.720 362,335 -0.27(-3.38%)
May 06, 2019 7.980 8.080 7.940 7.990 455,099 +0.02(+0.25%)
May 03, 2019 7.880 8.010 7.880 7.970 423,900 +0.11(+1.40%)
May 02, 2019 7.850 8.000 7.800 7.860 252,462 +0.00(+0.00%)
May 01, 2019 7.630 8.030 7.630 7.860 1,174,439 +0.00(+0.00%)
Apr 30, 2019 7.720 7.870 7.670 7.860 609,557 +0.10(+1.29%)
Apr 29, 2019 7.740 7.870 7.720 7.760 563,717 +0.03(+0.39%)
Apr 26, 2019 7.640 7.750 7.590 7.730 208,200 +0.14(+1.84%)
Apr 25, 2019 7.730 7.750 7.580 7.590 224,900 -0.22(-2.82%)
Apr 24, 2019 7.700 7.840 7.680 7.810 228,787 +0.16(+2.09%)
Apr 23, 2019 7.490 7.695 7.470 7.650 314,811 +0.14(+1.86%)
Apr 22, 2019 7.630 7.630 7.430 7.510 490,214 -0.20(-2.59%)
Apr 18, 2019 7.640 7.800 7.600 7.710 292,900 +0.00(+0.00%)
Apr 17, 2019 7.780 7.780 7.470 7.710 473,943 -0.09(-1.15%)
Apr 16, 2019 7.770 7.870 7.730 7.800 708,942 +0.02(+0.26%)
Apr 15, 2019 7.730 7.810 7.650 7.780 305,693 +0.11(+1.43%)
Apr 12, 2019 7.710 7.730 7.610 7.670 200,400 +0.01(+0.13%)
Apr 11, 2019 7.620 7.720 7.570 7.660 202,822 +0.00(+0.00%)
Apr 10, 2019 7.390 7.670 7.340 7.660 500,508 +0.24(+3.23%)
Apr 09, 2019 7.430 7.515 7.350 7.420 344,779 +0.01(+0.13%)
Apr 08, 2019 7.450 7.540 7.360 7.410 193,784 -0.08(-1.07%)
Apr 05, 2019 7.400 7.530 7.360 7.490 229,300 +0.15(+2.04%)
Apr 04, 2019 7.310 7.360 7.270 7.340 260,395 +0.03(+0.41%)
Apr 03, 2019 7.330 7.350 7.260 7.310 163,424 +0.01(+0.14%)
Apr 02, 2019 7.350 7.350 7.200 7.300 381,731 -0.05(-0.68%)
Apr 01, 2019 7.260 7.360 7.160 7.350 299,979 +0.16(+2.23%)
Mar 29, 2019 7.390 7.460 7.150 7.190 528,800 -0.19(-2.57%)
Mar 28, 2019 7.220 7.390 7.200 7.380 254,976 +0.19(+2.64%)
Mar 27, 2019 7.230 7.350 7.100 7.190 287,198 +0.00(+0.00%)
Mar 26, 2019 7.080 7.230 7.070 7.190 348,084 +0.15(+2.13%)
Mar 25, 2019 7.060 7.210 6.925 7.040 232,051 +0.03(+0.43%)
Mar 22, 2019 7.350 7.360 7.010 7.010 347,400 -0.35(-4.76%)
Mar 21, 2019 7.220 7.400 7.220 7.360 328,737 +0.16(+2.22%)
Mar 20, 2019 7.110 7.300 7.070 7.200 258,883 +0.05(+0.70%)
Mar 19, 2019 7.330 7.360 7.090 7.150 192,113 -0.15(-2.05%)
Mar 18, 2019 7.360 7.420 7.200 7.300 390,224 -0.05(-0.68%)
Mar 15, 2019 7.220 7.450 7.220 7.350 756,400 -0.02(-0.27%)
Mar 14, 2019 7.230 7.385 7.200 7.370 318,840 +0.15(+2.08%)
Mar 13, 2019 7.120 7.230 7.090 7.220 278,911 +0.14(+1.98%)
Mar 12, 2019 7.090 7.170 6.990 7.080 241,015 +0.04(+0.57%)
Mar 11, 2019 7.070 7.130 6.990 7.040 280,941 +0.03(+0.43%)
Mar 08, 2019 6.700 7.010 6.700 7.010 265,500 +0.22(+3.24%)
Mar 07, 2019 7.060 7.230 6.780 6.790 1,186,032 -0.33(-4.63%)
Mar 06, 2019 7.270 7.270 7.095 7.120 336,065 -0.11(-1.52%)
Mar 05, 2019 7.240 7.300 7.170 7.230 242,907 +0.01(+0.14%)
Mar 04, 2019 7.160 7.255 7.140 7.220 312,448 +0.04(+0.56%)
Mar 01, 2019 7.230 7.280 7.070 7.180 297,100 -0.06(-0.83%)
Feb 28, 2019 7.370 7.400 7.240 7.240 303,295 -0.11(-1.50%)
Feb 27, 2019 7.330 7.420 7.020 7.350 172,550 -0.06(-0.81%)
Feb 26, 2019 7.500 7.590 7.350 7.410 135,886 -0.06(-0.80%)
Feb 25, 2019 7.570 7.610 7.470 7.470 320,722 -0.08(-1.06%)
Feb 22, 2019 7.560 7.570 7.420 7.550 264,400 +0.09(+1.21%)
Feb 21, 2019 7.380 7.480 7.360 7.460 307,024 +0.00(+0.00%)
Feb 20, 2019 7.320 7.530 7.295 7.460 402,004 +0.13(+1.77%)
Feb 19, 2019 7.130 7.365 7.060 7.330 324,258 +0.20(+2.81%)
Feb 15, 2019 7.110 7.240 7.030 7.130 380,200 +0.06(+0.85%)
Feb 14, 2019 7.170 7.240 7.070 7.070 407,621 -0.10(-1.39%)
Feb 13, 2019 7.800 7.800 7.160 7.170 612,965 -0.63(-8.08%)
Feb 12, 2019 8.020 8.080 7.750 7.800 505,454 -0.21(-2.62%)
Feb 11, 2019 7.850 8.010 7.820 8.010 214,956 +0.19(+2.43%)
Feb 08, 2019 8.010 8.020 7.760 7.820 216,800 -0.20(-2.49%)
Feb 07, 2019 7.740 8.020 7.705 8.020 985,199 +0.28(+3.62%)
Feb 06, 2019 7.700 7.800 7.620 7.740 351,730 +0.06(+0.78%)
Feb 05, 2019 7.680 7.775 7.600 7.680 278,086 +0.00(+0.00%)
Feb 04, 2019 7.470 7.680 7.470 7.680 648,739 +0.14(+1.86%)
Feb 01, 2019 7.460 7.560 7.270 7.540 366,400 +0.12(+1.62%)
Jan 31, 2019 7.330 7.460 7.290 7.420 431,523 +0.08(+1.09%)
Jan 30, 2019 7.270 7.390 7.220 7.340 287,056 +0.06(+0.82%)
Jan 29, 2019 7.260 7.295 7.200 7.280 200,011 +0.04(+0.55%)
Jan 28, 2019 7.080 7.270 7.027 7.240 307,556 +0.09(+1.26%)
Jan 25, 2019 7.000 7.150 6.990 7.150 236,800 +0.21(+3.03%)
Jan 24, 2019 6.810 6.980 6.770 6.940 237,985 +0.04(+0.58%)
Jan 23, 2019 6.880 6.960 6.830 6.900 233,339 +0.05(+0.73%)
Jan 22, 2019 6.800 6.870 6.715 6.850 376,981 +0.03(+0.44%)
Jan 18, 2019 6.850 6.890 6.780 6.820 283,300 -0.03(-0.44%)
Jan 17, 2019 6.830 6.860 6.740 6.850 442,976 +0.02(+0.29%)
Jan 16, 2019 6.790 6.830 6.730 6.830 409,091 +0.05(+0.74%)
Jan 15, 2019 6.770 6.820 6.540 6.780 310,411 -0.01(-0.15%)
Jan 14, 2019 6.830 6.910 6.770 6.790 291,591 -0.10(-1.45%)
Jan 11, 2019 6.900 6.930 6.800 6.890 544,200 -0.01(-0.14%)
Jan 10, 2019 6.820 6.910 6.720 6.900 387,238 +0.08(+1.17%)
Jan 09, 2019 6.920 6.920 6.720 6.820 280,656 -0.01(-0.15%)
Jan 08, 2019 6.800 6.870 6.720 6.830 568,525 +0.14(+2.09%)
Jan 07, 2019 6.470 6.760 6.440 6.690 348,477 +0.19(+2.92%)
Jan 04, 2019 6.420 6.580 6.350 6.500 322,200 +0.16(+2.52%)
Jan 03, 2019 6.220 6.430 6.220 6.340 275,353 +0.07(+1.12%)
Jan 02, 2019 6.120 6.400 6.080 6.270 378,164 +0.04(+0.64%)
Dec 31, 2018 6.380 6.470 6.120 6.230 649,500 -0.05(-0.80%)
Dec 28, 2018 6.230 6.350 6.120 6.280 666,000 +0.10(+1.62%)
Dec 27, 2018 5.980 6.300 5.980 6.180 766,029 -0.02(-0.32%)
Dec 26, 2018 6.180 6.220 5.870 6.200 1,937,645 +0.10(+1.64%)
Dec 24, 2018 6.350 6.400 6.090 6.100 254,200 -0.27(-4.24%)
Dec 21, 2018 6.490 6.550 6.300 6.370 2,904,600 -0.13(-2.00%)
Dec 20, 2018 6.670 6.810 6.410 6.500 696,785 -0.24(-3.56%)
Dec 19, 2018 6.770 6.820 6.600 6.740 480,819 -0.06(-0.88%)
Dec 18, 2018 6.860 6.975 6.770 6.800 607,162 +0.03(+0.44%)
Dec 17, 2018 6.910 7.080 6.720 6.770 1,662,082 -0.23(-3.29%)
Dec 14, 2018 6.920 7.100 6.900 7.000 1,245,400 -0.01(-0.14%)
Dec 13, 2018 7.300 7.350 7.010 7.010 396,382 -0.27(-3.71%)
Dec 12, 2018 7.300 7.500 7.245 7.280 535,402 +0.00(+0.00%)
Dec 11, 2018 7.450 7.570 7.275 7.280 537,582 -0.13(-1.75%)
Dec 10, 2018 7.610 7.610 7.345 7.410 517,608 -0.15(-1.98%)
Dec 07, 2018 7.620 7.770 7.490 7.560 282,400 -0.18(-2.33%)
Dec 06, 2018 7.490 7.750 7.380 7.740 430,937 +0.13(+1.71%)
Dec 04, 2018 7.610 7.840 7.560 7.610 399,800 -0.25(-3.18%)
Dec 03, 2018 7.700 7.870 7.640 7.860 244,577 +0.16(+2.08%)
Nov 30, 2018 7.610 7.730 7.550 7.700 401,100 +0.08(+1.05%)
Nov 29, 2018 7.620 7.730 7.550 7.620 182,825 -0.03(-0.39%)
Nov 28, 2018 7.570 7.670 7.430 7.650 276,701 +0.10(+1.32%)
Nov 27, 2018 7.620 7.680 7.550 7.550 233,649 -0.07(-0.92%)
Nov 26, 2018 7.750 7.750 7.510 7.620 266,558 -0.03(-0.39%)
Nov 23, 2018 7.570 7.690 7.460 7.650 92,700 +0.09(+1.19%)
Nov 21, 2018 7.560 7.560 7.560 0 +0.04(+0.53%)
Nov 20, 2018 7.580 7.720 7.510 7.520 244,445 -0.16(-2.08%)
Nov 19, 2018 7.750 7.790 7.600 7.680 358,037 -0.02(-0.26%)
Nov 16, 2018 7.660 7.760 7.560 7.700 449,300 -0.01(-0.13%)
Nov 15, 2018 7.760 7.760 7.590 7.710 220,559 -0.04(-0.52%)
Nov 14, 2018 7.770 7.940 7.730 7.750 246,499 -0.07(-0.90%)
Nov 13, 2018 7.770 7.850 7.690 7.820 346,538 +0.08(+1.03%)
Nov 12, 2018 7.780 7.910 7.710 7.740 338,139 +0.00(+0.00%)
Nov 09, 2018 8.090 8.090 7.710 7.740 498,500 -0.32(-3.97%)
Nov 08, 2018 8.030 8.140 7.940 8.060 212,141 -0.07(-0.86%)
Nov 07, 2018 8.010 8.140 7.830 8.130 434,947 +0.10(+1.25%)
Nov 06, 2018 8.070 8.090 7.950 8.030 316,126 +0.02(+0.25%)
Nov 05, 2018 7.820 8.100 7.730 8.010 786,317 +0.23(+2.96%)
Nov 02, 2018 7.700 7.970 7.600 7.780 651,100 +0.37(+4.99%)
Nov 01, 2018 7.590 7.670 7.230 7.410 774,626 +0.45(+6.47%)
Oct 31, 2018 7.390 7.540 6.930 6.960 772,788 -0.33(-4.53%)
Oct 30, 2018 7.150 7.430 7.110 7.290 457,988 +0.15(+2.10%)
Oct 29, 2018 7.150 7.370 7.110 7.140 371,902 -0.03(-0.42%)
Oct 26, 2018 7.260 7.330 7.060 7.170 363,000 -0.14(-1.92%)
Oct 25, 2018 7.320 7.405 7.250 7.310 319,440 -0.02(-0.27%)
Oct 24, 2018 7.260 7.440 7.220 7.330 237,233 +0.05(+0.69%)
Oct 23, 2018 7.170 7.340 7.150 7.280 200,441 +0.04(+0.55%)
Oct 22, 2018 7.340 7.450 7.220 7.240 297,899 -0.04(-0.55%)
Oct 19, 2018 7.140 7.345 7.140 7.280 302,100 +0.07(+0.97%)
Oct 18, 2018 7.140 7.260 7.130 7.210 292,904 -0.07(-0.96%)
Oct 17, 2018 7.320 7.370 7.200 7.280 214,775 -0.02(-0.27%)
Oct 16, 2018 7.230 7.340 7.100 7.300 546,801 +0.16(+2.24%)
Oct 15, 2018 7.100 7.270 7.030 7.140 514,599 +0.04(+0.56%)
Oct 12, 2018 7.410 7.410 7.050 7.100 561,700 -0.22(-3.01%)
Oct 11, 2018 7.630 7.690 7.280 7.320 567,013 -0.32(-4.19%)
Oct 10, 2018 7.840 7.910 7.640 7.640 290,975 -0.20(-2.55%)
Oct 09, 2018 7.710 7.840 7.710 7.840 315,230 +0.07(+0.90%)
Oct 08, 2018 7.550 7.850 7.510 7.770 275,101 +0.28(+3.74%)
Oct 05, 2018 7.490 7.550 7.310 7.490 295,900 +0.06(+0.81%)
Oct 04, 2018 7.580 7.590 7.430 7.430 231,002 -0.15(-1.98%)
Oct 03, 2018 7.710 7.740 7.540 7.580 307,401 -0.09(-1.17%)
Oct 02, 2018 7.790 7.820 7.660 7.670 176,953 -0.10(-1.29%)
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.