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

Franklin Street Properties (NY: FSP )

2.000 -0.040 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
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%)
Sep 01, 2020 4.400 4.540 4.360 4.470 298,999 +0.04(+0.90%)
Aug 31, 2020 4.630 4.630 4.430 4.430 367,063 -0.24(-5.14%)
Aug 28, 2020 4.680 4.690 4.545 4.670 251,000 -0.01(-0.21%)
Aug 27, 2020 4.670 4.770 4.615 4.680 223,268 +0.01(+0.21%)
Aug 26, 2020 4.690 4.710 4.550 4.670 217,310 -0.06(-1.27%)
Aug 25, 2020 4.770 4.880 4.645 4.730 199,805 +0.00(+0.00%)
Aug 24, 2020 4.710 4.730 4.570 4.730 204,755 +0.05(+1.07%)
Aug 21, 2020 4.720 4.740 4.560 4.680 285,700 -0.01(-0.21%)
Aug 20, 2020 4.500 4.700 4.500 4.690 287,159 +0.11(+2.40%)
Aug 19, 2020 4.820 4.830 4.540 4.580 425,670 -0.20(-4.18%)
Aug 18, 2020 4.840 4.900 4.730 4.780 219,578 -0.05(-1.04%)
Aug 17, 2020 4.890 4.950 4.760 4.830 252,812 -0.07(-1.43%)
Aug 14, 2020 5.120 5.170 4.830 4.900 689,700 -0.29(-5.59%)
Aug 13, 2020 5.450 5.455 5.170 5.190 459,479 -0.26(-4.77%)
Aug 12, 2020 5.600 5.621 5.350 5.450 280,509 -0.02(-0.37%)
Aug 11, 2020 5.690 5.800 5.420 5.470 320,042 -0.14(-2.50%)
Aug 10, 2020 5.520 5.750 5.520 5.610 220,200 +0.10(+1.81%)
Aug 07, 2020 5.230 5.620 5.170 5.510 343,000 +0.22(+4.16%)
Aug 06, 2020 5.290 5.370 5.200 5.290 195,709 +0.09(+1.73%)
Aug 05, 2020 5.650 5.650 4.960 5.200 756,627 -0.33(-5.97%)
Aug 04, 2020 5.210 5.570 5.080 5.530 711,350 +0.35(+6.76%)
Aug 03, 2020 5.310 5.310 5.000 5.180 754,744 -0.07(-1.33%)
Jul 31, 2020 5.160 5.270 4.890 5.250 840,800 -0.01(-0.19%)
Jul 30, 2020 5.190 5.335 5.180 5.260 418,803 -0.15(-2.77%)
Jul 29, 2020 5.150 5.500 5.060 5.410 908,637 +0.31(+6.08%)
Jul 28, 2020 4.840 5.100 4.831 5.100 346,439 +0.19(+3.87%)
Jul 27, 2020 4.820 4.990 4.700 4.910 268,507 +0.06(+1.24%)
Jul 24, 2020 4.920 4.940 4.740 4.850 377,700 -0.02(-0.41%)
Jul 23, 2020 4.850 4.990 4.810 4.870 424,536 -0.02(-0.41%)
Jul 22, 2020 4.670 4.990 4.670 4.890 330,233 +0.14(+2.95%)
Jul 21, 2020 4.710 4.835 4.680 4.750 255,017 +0.10(+2.15%)
Jul 20, 2020 4.740 4.790 4.550 4.650 237,916 -0.13(-2.72%)
Jul 17, 2020 4.670 4.790 4.630 4.780 235,000 +0.03(+0.63%)
Jul 16, 2020 5.090 5.100 4.650 4.750 418,177 -0.44(-8.48%)
Jul 15, 2020 5.160 5.520 5.160 5.190 481,355 +0.16(+3.18%)
Jul 14, 2020 5.000 5.120 4.880 5.030 323,343 +0.03(+0.60%)
Jul 13, 2020 5.030 5.110 4.840 5.000 194,640 +0.06(+1.21%)
Jul 10, 2020 4.720 4.950 4.720 4.940 188,300 +0.17(+3.56%)
Jul 09, 2020 4.860 4.890 4.690 4.770 364,260 -0.12(-2.45%)
Jul 08, 2020 4.970 5.020 4.735 4.890 255,360 -0.12(-2.40%)
Jul 07, 2020 5.070 5.100 4.960 5.010 409,721 -0.14(-2.72%)
Jul 06, 2020 5.280 5.290 5.030 5.150 288,789 +0.04(+0.78%)
Jul 02, 2020 5.230 5.270 5.055 5.110 337,900 -0.01(-0.20%)
Jul 01, 2020 5.080 5.190 4.995 5.120 365,854 +0.03(+0.59%)
Jun 30, 2020 5.040 5.120 4.970 5.090 592,134 +0.06(+1.19%)
Jun 29, 2020 4.860 5.105 4.820 5.030 447,463 +0.21(+4.36%)
Jun 26, 2020 4.700 4.825 4.560 4.820 991,100 +0.08(+1.69%)
Jun 25, 2020 4.400 4.740 4.400 4.740 363,712 +0.22(+4.87%)
Jun 24, 2020 4.650 4.660 4.450 4.520 679,916 -0.18(-3.83%)
Jun 23, 2020 4.780 4.780 4.545 4.700 491,606 +0.05(+1.08%)
Jun 22, 2020 4.740 4.740 4.510 4.650 458,074 -0.08(-1.69%)
Jun 19, 2020 5.520 5.520 4.680 4.730 2,464,500 -0.41(-7.98%)
Jun 18, 2020 5.190 5.330 5.080 5.140 564,986 -0.11(-2.10%)
Jun 17, 2020 5.620 5.660 5.200 5.250 567,661 -0.34(-6.08%)
Jun 16, 2020 5.440 5.660 5.360 5.590 443,125 +0.35(+6.68%)
Jun 15, 2020 5.070 5.340 5.030 5.240 497,288 -0.12(-2.24%)
Jun 12, 2020 5.470 5.580 5.250 5.360 396,000 +0.07(+1.32%)
Jun 11, 2020 5.650 5.730 5.265 5.290 410,086 -0.73(-12.13%)
Jun 10, 2020 6.440 6.440 6.010 6.020 371,452 -0.45(-6.96%)
Jun 09, 2020 6.500 6.690 6.380 6.470 397,706 -0.18(-2.71%)
Jun 08, 2020 6.360 6.785 6.360 6.650 549,368 +0.32(+5.06%)
Jun 05, 2020 6.040 6.450 6.000 6.330 685,100 +0.61(+10.66%)
Jun 04, 2020 5.430 5.910 5.338 5.720 571,542 +0.21(+3.81%)
Jun 03, 2020 5.300 5.660 5.300 5.510 328,809 +0.36(+6.99%)
Jun 02, 2020 5.090 5.250 5.040 5.150 347,219 +0.13(+2.59%)
Jun 01, 2020 5.340 5.420 4.980 5.020 752,278 -0.32(-5.99%)
May 29, 2020 5.570 5.570 5.300 5.340 845,200 -0.34(-5.99%)
May 28, 2020 5.930 5.930 5.565 5.680 444,291 -0.07(-1.22%)
May 27, 2020 5.640 5.810 5.520 5.750 372,334 +0.27(+4.93%)
May 26, 2020 5.320 5.550 5.150 5.480 288,537 +0.40(+7.87%)
May 22, 2020 5.250 5.360 4.997 5.080 152,400 -0.18(-3.42%)
May 21, 2020 5.130 5.290 5.095 5.260 275,997 +0.09(+1.74%)
May 20, 2020 4.990 5.200 4.880 5.170 353,001 +0.26(+5.30%)
May 19, 2020 5.060 5.190 4.880 4.910 331,690 -0.21(-4.10%)
May 18, 2020 4.850 5.295 4.850 5.120 492,261 +0.51(+11.06%)
May 15, 2020 4.730 4.730 4.530 4.610 375,500 -0.05(-1.07%)
May 14, 2020 4.380 4.660 4.160 4.660 388,445 +0.15(+3.33%)
May 13, 2020 4.760 4.760 4.450 4.510 405,944 -0.27(-5.65%)
May 12, 2020 5.060 5.060 4.620 4.780 550,889 -0.26(-5.16%)
May 11, 2020 5.250 5.250 4.975 5.040 399,982 -0.32(-5.97%)
May 08, 2020 5.280 5.450 5.210 5.360 312,700 +0.19(+3.68%)
May 07, 2020 5.090 5.200 5.040 5.170 278,524 +0.21(+4.23%)
May 06, 2020 5.150 5.250 4.960 4.960 291,730 -0.15(-2.94%)
May 05, 2020 5.180 5.220 5.020 5.110 313,029 +0.06(+1.19%)
May 04, 2020 5.120 5.170 4.975 5.050 281,323 -0.21(-3.99%)
May 01, 2020 4.910 5.380 4.910 5.260 360,500 -0.18(-3.31%)
Apr 30, 2020 5.530 5.660 5.280 5.440 323,000 -0.42(-7.17%)
Apr 29, 2020 5.550 6.060 5.550 5.860 425,194 +0.33(+5.97%)
Apr 28, 2020 5.500 5.710 5.390 5.530 296,470 +0.20(+3.75%)
Apr 27, 2020 5.150 5.430 5.070 5.330 326,321 +0.23(+4.51%)
Apr 24, 2020 5.170 5.300 4.910 5.100 294,400 -0.03(-0.58%)
Apr 23, 2020 4.950 5.180 4.930 5.130 312,959 +0.12(+2.40%)
Apr 22, 2020 5.150 5.150 4.880 5.010 328,924 -0.01(-0.20%)
Apr 21, 2020 4.920 5.170 4.840 5.020 407,893 -0.08(-1.57%)
Apr 20, 2020 5.490 5.490 5.090 5.100 246,755 -0.51(-9.09%)
Apr 17, 2020 5.530 5.710 5.470 5.610 264,500 +0.26(+4.86%)
Apr 16, 2020 5.640 5.770 5.010 5.350 586,407 -0.42(-7.28%)
Apr 15, 2020 5.640 5.960 5.410 5.770 506,973 -0.18(-3.03%)
Apr 14, 2020 6.120 6.290 5.770 5.950 638,566 -0.12(-1.98%)
Apr 13, 2020 6.020 6.140 5.810 6.070 368,140 -0.15(-2.41%)
Apr 09, 2020 5.750 6.289 5.750 6.220 467,500 +0.60(+10.68%)
Apr 08, 2020 5.690 5.750 5.410 5.620 690,151 +0.21(+3.88%)
Apr 07, 2020 5.680 5.770 5.300 5.410 898,958 -0.04(-0.73%)
Apr 06, 2020 4.990 5.470 4.980 5.450 487,487 +0.60(+12.37%)
Apr 03, 2020 5.250 5.460 4.690 4.850 561,500 -0.46(-8.66%)
Apr 02, 2020 4.920 5.380 4.860 5.310 414,868 +0.23(+4.53%)
Apr 01, 2020 5.330 5.475 4.910 5.080 667,789 -0.65(-11.34%)
Mar 31, 2020 5.570 5.960 5.430 5.730 1,050,365 +0.07(+1.24%)
Mar 30, 2020 5.580 5.770 5.340 5.660 433,185 +0.12(+2.17%)
Mar 27, 2020 5.320 5.710 5.030 5.540 516,800 -0.04(-0.72%)
Mar 26, 2020 5.350 5.770 5.290 5.580 492,445 +0.28(+5.28%)
Mar 25, 2020 5.280 5.680 4.910 5.300 493,621 +0.20(+3.92%)
Mar 24, 2020 4.650 5.140 4.578 5.100 487,420 +0.79(+18.33%)
Mar 23, 2020 4.610 4.710 4.030 4.310 514,445 -0.23(-5.07%)
Mar 20, 2020 4.620 5.070 4.530 4.540 810,700 -0.12(-2.58%)
Mar 19, 2020 4.360 4.710 3.910 4.660 773,116 +0.20(+4.48%)
Mar 18, 2020 4.320 4.850 4.150 4.460 696,770 -0.25(-5.31%)
Mar 17, 2020 4.130 4.870 3.790 4.710 763,669 +0.65(+16.01%)
Mar 16, 2020 4.650 4.730 3.810 4.060 809,476 -1.25(-23.54%)
Mar 13, 2020 4.960 5.310 4.565 5.310 629,100 +0.55(+11.55%)
Mar 12, 2020 5.890 6.070 4.750 4.760 876,038 -1.46(-23.47%)
Mar 11, 2020 6.690 6.760 6.170 6.220 647,941 -0.64(-9.33%)
Mar 10, 2020 6.960 7.030 6.390 6.860 798,450 +0.02(+0.29%)
Mar 09, 2020 7.190 7.380 6.730 6.840 908,741 -0.58(-7.82%)
Mar 06, 2020 7.300 7.450 7.165 7.420 441,100 -0.01(-0.13%)
Mar 05, 2020 7.480 7.510 7.230 7.430 464,456 -0.15(-1.98%)
Mar 04, 2020 7.400 7.640 7.390 7.580 337,192 +0.19(+2.57%)
Mar 03, 2020 7.290 7.640 7.290 7.390 401,742 +0.02(+0.27%)
Mar 02, 2020 7.150 7.435 7.020 7.370 496,268 +0.24(+3.37%)
Feb 28, 2020 6.870 7.210 6.820 7.130 1,100,800 +0.08(+1.13%)
Feb 27, 2020 7.300 7.470 7.050 7.050 482,880 -0.37(-4.99%)
Feb 26, 2020 7.460 7.550 7.390 7.420 611,822 -0.03(-0.40%)
Feb 25, 2020 7.670 7.750 7.410 7.450 626,619 -0.22(-2.87%)
Feb 24, 2020 7.480 7.705 7.480 7.670 457,094 +0.02(+0.26%)
Feb 21, 2020 7.660 7.720 7.510 7.650 452,200 +0.02(+0.26%)
Feb 20, 2020 7.600 7.730 7.550 7.630 459,365 -0.01(-0.13%)
Feb 19, 2020 7.930 7.940 7.640 7.640 676,637 -0.26(-3.29%)
Feb 18, 2020 7.960 7.980 7.550 7.900 722,799 -0.10(-1.25%)
Feb 14, 2020 8.050 8.240 7.965 8.000 284,200 -0.03(-0.37%)
Feb 13, 2020 8.020 8.160 7.920 8.030 318,592 -0.05(-0.62%)
Feb 12, 2020 7.850 8.250 7.550 8.080 838,050 +0.59(+7.88%)
Feb 11, 2020 7.820 7.880 7.380 7.490 802,207 -0.28(-3.60%)
Feb 10, 2020 7.760 7.820 7.720 7.770 233,868 +0.00(+0.00%)
Feb 07, 2020 7.880 7.890 7.760 7.770 113,200 -0.15(-1.89%)
Feb 06, 2020 7.910 7.980 7.890 7.920 152,250 +0.06(+0.76%)
Feb 05, 2020 7.800 7.900 7.770 7.860 302,286 +0.10(+1.29%)
Feb 04, 2020 7.780 7.800 7.710 7.760 157,072 +0.02(+0.26%)
Feb 03, 2020 7.640 7.745 7.540 7.740 390,799 +0.14(+1.84%)
Jan 31, 2020 7.750 7.770 7.580 7.600 437,400 -0.15(-1.94%)
Jan 30, 2020 7.670 7.780 7.670 7.750 169,387 +0.00(+0.00%)
Jan 29, 2020 7.820 7.820 7.720 7.750 147,624 -0.03(-0.39%)
Jan 28, 2020 7.760 7.820 7.630 7.780 260,326 +0.05(+0.65%)
Jan 27, 2020 7.710 7.810 7.710 7.730 251,685 -0.07(-0.90%)
Jan 24, 2020 7.930 7.930 7.770 7.800 325,500 -0.11(-1.39%)
Jan 23, 2020 7.850 7.910 7.740 7.910 420,805 +0.04(+0.51%)
Jan 22, 2020 8.000 8.020 7.850 7.870 170,195 -0.06(-0.76%)
Jan 21, 2020 7.960 8.050 7.890 7.930 376,975 -0.03(-0.38%)
Jan 17, 2020 8.070 8.080 7.932 7.960 400,600 -0.01(-0.13%)
Jan 16, 2020 7.980 8.110 7.935 7.970 335,921 +0.02(+0.25%)
Jan 15, 2020 7.890 8.010 7.840 7.950 445,539 +0.07(+0.89%)
Jan 14, 2020 7.920 7.990 7.830 7.880 396,417 -0.07(-0.88%)
Jan 13, 2020 7.800 7.980 7.800 7.950 205,553 +0.11(+1.40%)
Jan 10, 2020 7.850 7.980 7.716 7.840 581,700 +0.01(+0.13%)
Jan 09, 2020 7.900 7.950 7.800 7.830 218,758 -0.09(-1.14%)
Jan 08, 2020 7.960 8.010 7.835 7.920 322,884 -0.08(-1.00%)
Jan 07, 2020 7.850 8.070 7.850 8.000 358,670 -0.41(-4.88%)
Jan 06, 2020 8.290 8.470 8.290 8.410 339,596 +0.03(+0.36%)
Jan 03, 2020 8.240 8.450 8.200 8.380 481,500 +0.08(+0.96%)
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.