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

Brandywine Realty Trust (NY: BDN )

4.750 +0.110 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 31, 2018 10.05 10.10 9.969 10.02 2,862,701 -0.06(-0.55%)
May 30, 2018 9.827 10.08 9.802 10.08 5,368,220 +0.25(+2.57%)
May 29, 2018 9.741 9.895 9.741 9.827 2,963,671 +0.03(+0.31%)
May 25, 2018 9.796 9.796 9.796 0 +0.03(+0.32%)
May 24, 2018 9.827 9.852 9.691 9.765 2,557,597 -0.07(-0.69%)
May 23, 2018 9.741 9.901 9.685 9.833 3,172,100 +0.10(+1.01%)
May 22, 2018 9.710 9.778 9.673 9.734 3,374,511 +0.03(+0.32%)
May 21, 2018 9.710 9.765 9.611 9.704 2,223,210 +0.06(+0.64%)
May 18, 2018 9.586 9.673 9.525 9.642 2,432,520 +0.06(+0.64%)
May 17, 2018 9.593 9.697 9.568 9.580 3,311,772 -0.02(-0.19%)
May 16, 2018 9.728 9.796 9.580 9.599 2,788,189 -0.11(-1.14%)
May 15, 2018 9.864 9.926 9.673 9.710 2,970,430 -0.25(-2.48%)
May 14, 2018 10.15 10.17 9.916 9.956 3,337,617 -0.17(-1.64%)
May 11, 2018 10.35 10.36 10.12 10.12 3,267,423 -0.20(-1.97%)
May 10, 2018 10.29 10.34 10.23 10.33 1,603,587 +0.10(+0.97%)
May 09, 2018 10.14 10.25 10.13 10.23 1,471,252 +0.08(+0.79%)
May 08, 2018 10.20 10.22 10.14 10.15 2,047,977 -0.04(-0.42%)
May 07, 2018 10.06 10.25 10.06 10.19 2,350,293 +0.18(+1.79%)
May 04, 2018 9.926 10.04 9.926 10.01 1,549,595 +0.06(+0.62%)
May 03, 2018 9.919 10.01 9.895 9.950 1,388,023 +0.00(+0.00%)
May 02, 2018 9.938 9.987 9.790 9.950 1,534,789 -0.04(-0.43%)
May 01, 2018 9.932 10.03 9.907 9.993 1,933,461 +0.06(+0.62%)
Apr 30, 2018 10.02 10.05 9.919 9.932 2,535,603 -0.05(-0.49%)
Apr 27, 2018 9.839 10.01 9.771 9.981 2,012,100 +0.15(+1.57%)
Apr 26, 2018 9.747 9.901 9.691 9.827 1,769,951 +0.10(+1.08%)
Apr 25, 2018 9.654 9.765 9.599 9.722 2,118,505 +0.07(+0.77%)
Apr 24, 2018 9.506 9.716 9.488 9.648 5,118,713 +0.17(+1.82%)
Apr 23, 2018 9.537 9.562 9.405 9.476 2,200,953 -0.09(-0.97%)
Apr 20, 2018 9.981 10.02 9.445 9.568 3,480,642 +0.07(+0.71%)
Apr 19, 2018 9.519 9.549 9.383 9.500 4,620,358 -0.04(-0.45%)
Apr 18, 2018 9.605 9.636 9.531 9.543 2,591,474 -0.06(-0.64%)
Apr 17, 2018 9.605 9.694 9.537 9.605 3,071,902 +0.06(+0.65%)
Apr 16, 2018 9.549 9.593 9.469 9.543 4,569,262 -0.01(-0.13%)
Apr 13, 2018 9.500 9.562 9.414 9.556 2,070,196 +0.09(+0.98%)
Apr 12, 2018 9.562 9.562 9.408 9.463 1,458,269 -0.10(-1.03%)
Apr 11, 2018 9.482 9.642 9.463 9.562 2,562,262 +0.06(+0.65%)
Apr 10, 2018 9.506 9.537 9.432 9.500 1,803,356 +0.04(+0.46%)
Apr 09, 2018 9.488 9.549 9.414 9.457 1,815,757 +0.00(+0.00%)
Apr 06, 2018 9.543 9.630 9.386 9.457 1,921,805 -0.12(-1.22%)
Apr 05, 2018 9.630 9.660 9.479 9.574 1,619,393 -0.04(-0.45%)
Apr 04, 2018 9.451 9.654 9.451 9.617 2,663,695 +0.06(+0.65%)
Apr 03, 2018 9.426 9.608 9.402 9.556 3,100,806 +0.15(+1.64%)
Apr 02, 2018 9.670 9.682 9.335 9.402 3,289,754 -0.27(-2.83%)
Mar 29, 2018 9.676 9.676 9.676 0 +0.05(+0.51%)
Mar 28, 2018 9.462 9.667 9.450 9.627 1,986,904 +0.23(+2.40%)
Mar 27, 2018 9.402 9.551 9.313 9.402 2,157,078 -0.01(-0.13%)
Mar 26, 2018 9.414 9.432 9.264 9.414 1,965,959 +0.08(+0.85%)
Mar 23, 2018 9.542 9.557 9.310 9.335 3,356,236 -0.22(-2.30%)
Mar 22, 2018 9.627 9.712 9.548 9.554 3,137,330 -0.09(-0.95%)
Mar 21, 2018 9.791 9.804 9.578 9.645 2,796,131 -0.14(-1.43%)
Mar 20, 2018 9.791 9.858 9.746 9.785 1,916,105 -0.01(-0.06%)
Mar 19, 2018 9.834 9.834 9.694 9.791 1,959,494 -0.04(-0.43%)
Mar 16, 2018 9.804 9.852 9.724 9.834 4,917,301 +0.04(+0.44%)
Mar 15, 2018 9.804 9.816 9.712 9.791 1,804,174 +0.01(+0.06%)
Mar 14, 2018 9.785 9.828 9.712 9.785 1,374,593 +0.01(+0.12%)
Mar 13, 2018 9.865 9.907 9.737 9.773 3,030,337 -0.15(-1.47%)
Mar 12, 2018 9.962 9.962 9.858 9.919 1,476,159 -0.04(-0.43%)
Mar 09, 2018 9.895 9.986 9.810 9.962 1,941,431 +0.09(+0.86%)
Mar 08, 2018 9.944 9.944 9.791 9.877 2,165,179 -0.03(-0.31%)
Mar 07, 2018 9.910 9.907 2,726,453 +0.15(+1.50%)
Mar 06, 2018 9.688 9.804 9.597 9.761 1,501,427 +0.07(+0.75%)
Mar 05, 2018 9.511 9.737 9.505 9.688 2,300,330 +0.13(+1.34%)
Mar 02, 2018 9.548 9.569 9.414 9.560 1,703,877 -0.02(-0.19%)
Mar 01, 2018 9.517 9.682 9.481 9.578 2,446,678 +0.04(+0.38%)
Feb 28, 2018 9.694 9.724 9.517 9.542 3,645,316 -0.09(-0.95%)
Feb 27, 2018 9.907 9.919 9.548 9.633 3,153,292 -0.26(-2.65%)
Feb 26, 2018 10.05 10.05 9.852 9.895 2,542,130 -0.13(-1.34%)
Feb 23, 2018 9.944 10.03 9.889 10.03 1,856,562 +0.11(+1.11%)
Feb 22, 2018 9.871 10.02 9.852 9.919 1,744,568 +0.10(+0.99%)
Feb 21, 2018 9.993 10.03 9.816 9.822 2,592,215 -0.18(-1.77%)
Feb 20, 2018 10.03 10.10 9.999 9.999 2,485,027 -0.07(-0.67%)
Feb 16, 2018 10.07 10.07 10.07 0 +0.15(+1.54%)
Feb 15, 2018 9.947 9.773 9.913 3,311,643 +0.15(+1.56%)
Feb 14, 2018 9.755 9.810 9.664 9.761 2,065,031 -0.08(-0.80%)
Feb 13, 2018 9.822 9.877 9.657 9.840 1,417,526 +0.01(+0.06%)
Feb 12, 2018 9.858 9.895 9.444 9.834 2,934,604 -0.01(-0.12%)
Feb 09, 2018 9.688 9.889 9.603 9.846 3,968,647 +0.22(+2.28%)
Feb 08, 2018 9.999 10.02 9.627 9.627 3,897,251 -0.37(-3.72%)
Feb 07, 2018 10.06 10.10 9.993 9.999 2,819,499 -0.05(-0.49%)
Feb 06, 2018 10.00 10.24 9.822 10.05 4,184,598 -0.26(-2.54%)
Feb 05, 2018 10.61 10.68 10.16 10.31 2,214,563 -0.37(-3.42%)
Feb 02, 2018 10.66 10.75 10.58 10.68 1,906,054 -0.07(-0.68%)
Feb 01, 2018 10.94 10.96 10.74 10.75 5,381,303 -0.18(-1.67%)
Jan 31, 2018 10.71 10.94 10.68 10.93 4,309,145 +0.27(+2.57%)
Jan 30, 2018 10.69 10.71 10.60 10.66 3,047,545 -0.07(-0.62%)
Jan 29, 2018 10.85 10.85 10.67 10.72 2,403,416 -0.17(-1.57%)
Jan 26, 2018 11.03 11.03 10.75 10.89 2,583,949 -0.01(-0.11%)
Jan 25, 2018 10.95 11.00 10.83 10.91 2,520,200 -0.05(-0.50%)
Jan 24, 2018 10.91 10.99 10.83 10.96 4,134,071 +0.04(+0.33%)
Jan 23, 2018 10.77 10.93 10.74 10.92 3,038,010 +0.18(+1.70%)
Jan 22, 2018 10.64 10.76 10.58 10.74 1,894,651 +0.15(+1.38%)
Jan 19, 2018 10.52 10.60 10.49 10.60 1,697,908 +0.09(+0.81%)
Jan 18, 2018 10.61 10.63 10.48 10.51 2,001,035 -0.10(-0.98%)
Jan 17, 2018 10.50 10.64 10.46 10.61 2,418,011 +0.17(+1.63%)
Jan 16, 2018 10.52 10.63 10.43 10.44 5,041,845 -0.04(-0.35%)
Jan 12, 2018 10.48 10.48 10.48 0 -0.08(-0.75%)
Jan 11, 2018 10.63 10.66 10.55 10.56 1,212,148 -0.04(-0.40%)
Jan 10, 2018 10.56 10.60 2,262,842 -0.05(-0.52%)
Jan 09, 2018 10.70 10.72 10.59 10.66 1,983,384 -0.02(-0.17%)
Jan 08, 2018 10.70 10.74 10.63 10.68 2,080,523 -0.05(-0.51%)
Jan 05, 2018 10.69 10.75 10.63 10.73 1,336,788 +0.06(+0.57%)
Jan 04, 2018 10.91 10.94 10.64 10.67 2,456,598 -0.27(-2.43%)
Jan 03, 2018 10.96 10.99 10.88 10.93 2,764,787 -0.01(-0.11%)
Jan 02, 2018 10.97 11.03 10.87 10.95 1,930,730 -0.02(-0.22%)
Dec 29, 2017 10.97 10.97 10.97 0 -0.02(-0.16%)
Dec 28, 2017 10.96 11.02 10.94 10.99 2,396,394 +0.02(+0.22%)
Dec 27, 2017 11.03 11.03 10.95 10.96 1,163,870 -0.02(-0.16%)
Dec 26, 2017 10.96 11.04 10.92 10.98 1,106,497 +0.04(+0.33%)
Dec 22, 2017 10.89 10.96 10.84 10.95 1,381,848 +0.06(+0.55%)
Dec 21, 2017 10.92 10.98 10.87 10.89 4,213,849 +0.01(+0.06%)
Dec 20, 2017 11.02 11.13 10.87 10.88 3,430,470 -0.07(-0.66%)
Dec 19, 2017 11.22 11.25 10.91 10.95 4,321,123 -0.25(-2.26%)
Dec 18, 2017 11.16 11.27 11.13 11.21 4,655,628 +0.09(+0.81%)
Dec 15, 2017 10.97 11.13 10.89 11.12 5,985,184 +0.19(+1.71%)
Dec 14, 2017 10.90 10.98 10.84 10.93 3,190,906 +0.07(+0.61%)
Dec 13, 2017 10.90 10.90 10.80 10.86 2,902,586 +0.00(+0.00%)
Dec 12, 2017 10.80 10.89 10.75 10.86 2,713,956 +0.08(+0.73%)
Dec 11, 2017 10.77 10.82 10.73 10.78 2,330,215 +0.03(+0.28%)
Dec 08, 2017 10.68 10.83 10.64 10.75 3,306,795 +0.12(+1.13%)
Dec 07, 2017 10.43 10.64 10.41 10.63 4,850,691 +0.22(+2.08%)
Dec 06, 2017 10.36 10.46 10.21 10.42 2,918,891 +0.10(+0.99%)
Dec 05, 2017 10.53 10.59 10.30 10.31 3,471,862 -0.25(-2.40%)
Dec 04, 2017 10.39 10.55 10.57 3,666,745 +0.18(+1.68%)
Dec 01, 2017 10.40 10.44 10.34 10.39 1,224,198 +0.00(+0.00%)
Nov 30, 2017 10.48 10.49 10.37 10.39 1,795,542 -0.08(-0.75%)
Nov 29, 2017 10.37 10.49 10.33 10.47 1,720,288 +0.10(+0.93%)
Nov 28, 2017 10.52 10.52 10.34 10.37 2,541,645 -0.13(-1.26%)
Nov 27, 2017 10.51 10.54 10.44 10.51 983,903 -0.01(-0.06%)
Nov 24, 2017 10.48 10.58 10.46 10.51 463,304 +0.03(+0.29%)
Nov 22, 2017 10.46 10.52 10.43 10.48 1,913,029 -0.02(-0.17%)
Nov 21, 2017 10.59 10.59 10.47 10.50 1,976,237 -0.03(-0.29%)
Nov 20, 2017 10.48 10.53 10.43 10.53 1,150,648 +0.03(+0.29%)
Nov 17, 2017 10.47 10.55 10.43 10.50 1,347,409 -0.04(-0.40%)
Nov 16, 2017 10.57 10.59 10.49 10.54 1,634,053 -0.03(-0.29%)
Nov 15, 2017 10.66 10.68 10.57 10.57 942,662 -0.11(-1.07%)
Nov 14, 2017 10.71 10.75 10.62 10.69 1,675,957 -0.02(-0.17%)
Nov 13, 2017 10.69 10.73 10.63 10.71 2,139,214 +0.05(+0.45%)
Nov 10, 2017 10.68 10.75 10.65 10.66 1,091,718 -0.04(-0.39%)
Nov 09, 2017 10.69 10.75 10.66 10.70 1,061,892 +0.00(+0.00%)
Nov 08, 2017 10.56 10.73 10.55 10.70 2,029,078 +0.11(+1.08%)
Nov 07, 2017 10.60 10.70 10.55 10.59 1,975,216 -0.03(-0.28%)
Nov 06, 2017 10.54 10.67 10.52 10.62 1,593,017 +0.06(+0.57%)
Nov 03, 2017 10.50 10.59 10.49 10.55 1,143,361 +0.00(+0.00%)
Nov 02, 2017 10.55 10.67 10.52 10.55 1,660,022 -0.01(-0.11%)
Nov 01, 2017 10.55 10.61 10.51 10.57 1,732,077 +0.02(+0.17%)
Oct 31, 2017 10.52 10.55 10.43 10.55 1,567,275 +0.06(+0.58%)
Oct 30, 2017 10.56 10.56 10.44 10.49 2,065,748 -0.03(-0.29%)
Oct 27, 2017 10.52 10.54 10.44 10.52 2,856,628 +0.04(+0.35%)
Oct 26, 2017 10.55 10.57 10.44 10.48 2,828,409 -0.02(-0.17%)
Oct 25, 2017 10.57 10.60 10.42 10.50 2,229,653 -0.07(-0.63%)
Oct 24, 2017 10.55 10.63 10.51 10.57 3,623,990 +0.02(+0.17%)
Oct 23, 2017 10.47 10.55 10.40 10.55 2,775,763 +0.09(+0.87%)
Oct 20, 2017 10.52 10.61 10.39 10.46 2,601,975 -0.07(-0.63%)
Oct 19, 2017 10.78 10.78 10.32 10.52 6,084,994 -0.29(-2.68%)
Oct 18, 2017 10.83 10.86 10.79 10.81 1,564,970 -0.01(-0.11%)
Oct 17, 2017 10.85 10.89 10.80 10.83 1,752,084 -0.05(-0.50%)
Oct 16, 2017 10.92 10.96 10.87 10.88 2,189,880 -0.04(-0.33%)
Oct 13, 2017 10.95 10.96 10.84 10.92 1,899,105 -0.01(-0.05%)
Oct 12, 2017 10.86 10.93 10.86 10.92 1,787,544 +0.05(+0.50%)
Oct 11, 2017 10.83 10.91 10.79 10.87 1,847,497 +0.09(+0.84%)
Oct 10, 2017 10.80 10.85 10.71 10.78 1,826,767 +0.04(+0.34%)
Oct 09, 2017 10.75 10.78 10.73 10.74 1,067,932 -0.01(-0.06%)
Oct 06, 2017 10.72 10.77 10.61 10.75 1,822,426 -0.01(-0.06%)
Oct 05, 2017 10.72 10.82 10.68 10.75 2,955,903 +0.05(+0.45%)
Oct 04, 2017 10.60 10.71 10.59 10.71 2,324,780 +0.08(+0.80%)
Oct 03, 2017 10.53 10.64 10.53 10.62 2,524,558 +0.13(+1.27%)
Oct 02, 2017 10.49 10.57 10.46 10.49 4,282,985 +0.04(+0.34%)
Sep 29, 2017 10.50 10.50 10.38 10.45 4,462,060 -0.04(-0.34%)
Sep 28, 2017 10.47 10.52 10.42 10.49 2,918,140 +0.02(+0.23%)
Sep 27, 2017 10.40 10.48 10.33 10.46 3,887,056 +0.05(+0.46%)
Sep 26, 2017 10.42 10.51 10.39 10.42 2,294,861 +0.01(+0.11%)
Sep 25, 2017 10.34 10.43 10.30 10.40 2,069,649 +0.08(+0.75%)
Sep 22, 2017 10.32 10.43 10.28 10.33 4,002,405 +0.04(+0.35%)
Sep 21, 2017 10.26 10.43 10.21 10.29 5,491,031 +0.04(+0.35%)
Sep 20, 2017 10.13 10.27 10.12 10.26 2,612,548 +0.13(+1.24%)
Sep 19, 2017 10.21 10.21 10.09 10.13 1,669,912 -0.02(-0.18%)
Sep 18, 2017 10.20 10.21 10.09 10.15 1,332,628 -0.04(-0.35%)
Sep 15, 2017 10.15 10.20 10.05 10.18 1,879,039 +0.01(+0.06%)
Sep 14, 2017 10.02 10.18 9.987 10.18 1,211,974 +0.16(+1.61%)
Sep 13, 2017 10.17 10.18 10.01 10.02 1,341,822 -0.14(-1.35%)
Sep 12, 2017 10.18 10.26 10.11 10.15 1,564,737 -0.02(-0.23%)
Sep 11, 2017 10.03 10.21 10.03 10.18 2,020,713 +0.19(+1.92%)
Sep 08, 2017 10.03 10.06 9.975 9.987 2,649,148 -0.07(-0.65%)
Sep 07, 2017 10.17 10.21 10.02 10.05 1,976,566 -0.11(-1.06%)
Sep 06, 2017 10.24 10.29 10.16 10.16 1,845,234 -0.04(-0.41%)
Sep 05, 2017 10.35 10.36 10.14 10.20 1,671,908 -0.12(-1.16%)
Sep 01, 2017 10.26 10.35 10.20 10.32 1,172,502 +0.05(+0.52%)
Aug 31, 2017 10.10 10.28 10.04 10.27 1,951,049 +0.20(+2.02%)
Aug 30, 2017 9.987 10.07 9.930 10.06 1,607,846 +0.06(+0.60%)
Aug 29, 2017 10.05 10.06 9.981 10.00 1,274,398 -0.02(-0.18%)
Aug 28, 2017 10.23 10.27 10.02 10.02 1,756,225 -0.20(-1.93%)
Aug 25, 2017 10.20 10.24 10.16 10.22 1,839,389 +0.03(+0.29%)
Aug 24, 2017 10.08 10.28 10.05 10.19 4,581,716 +0.14(+1.37%)
Aug 23, 2017 9.945 10.08 9.921 10.05 811,968 +0.09(+0.90%)
Aug 22, 2017 10.01 10.04 9.927 9.963 1,287,395 -0.05(-0.48%)
Aug 21, 2017 9.951 10.03 9.921 10.01 922,371 +0.07(+0.66%)
Aug 18, 2017 10.02 10.02 9.909 9.945 1,057,160 -0.10(-0.95%)
Aug 17, 2017 10.05 10.12 10.03 10.04 1,169,705 +0.00(+0.00%)
Aug 16, 2017 10.03 10.09 10.03 10.04 1,795,488 +0.03(+0.30%)
Aug 15, 2017 10.03 10.07 9.957 10.01 1,347,799 -0.04(-0.42%)
Aug 14, 2017 9.963 10.08 9.951 10.05 1,956,306 +0.14(+1.45%)
Aug 11, 2017 9.909 9.975 9.855 9.909 1,850,410 -0.08(-0.84%)
Aug 10, 2017 10.07 10.07 9.969 9.992 1,500,601 -0.05(-0.54%)
Aug 09, 2017 10.14 10.15 9.963 10.05 2,161,919 -0.08(-0.77%)
Aug 08, 2017 10.06 10.13 10.04 10.12 2,088,721 +0.05(+0.47%)
Aug 07, 2017 10.15 10.15 10.05 10.08 1,265,513 -0.07(-0.65%)
Aug 04, 2017 10.18 10.24 10.09 10.14 1,909,584 -0.03(-0.29%)
Aug 03, 2017 10.12 10.18 10.07 10.17 1,989,370 +0.04(+0.41%)
Aug 02, 2017 10.12 10.17 10.04 10.13 1,493,012 -0.02(-0.24%)
Aug 01, 2017 10.09 10.20 10.06 10.15 1,450,950 +0.11(+1.07%)
Jul 31, 2017 10.01 10.05 9.951 10.05 2,398,795 +0.02(+0.24%)
Jul 28, 2017 10.04 10.14 9.992 10.02 1,890,616 -0.02(-0.24%)
Jul 27, 2017 10.05 10.08 9.939 10.05 2,761,784 -0.01(-0.12%)
Jul 26, 2017 10.11 10.15 10.02 10.06 1,855,374 -0.05(-0.47%)
Jul 25, 2017 10.08 10.13 9.992 10.11 2,141,586 +0.06(+0.60%)
Jul 24, 2017 10.11 10.18 10.03 10.05 2,083,926 -0.06(-0.59%)
Jul 21, 2017 10.14 10.34 10.09 10.11 3,054,015 -0.19(-1.86%)
Jul 20, 2017 10.38 10.42 10.29 10.30 1,638,562 -0.07(-0.69%)
Jul 19, 2017 10.26 10.38 10.20 10.37 2,496,341 +0.14(+1.40%)
Jul 18, 2017 10.28 10.30 10.19 10.23 2,464,181 -0.04(-0.41%)
Jul 17, 2017 10.24 10.33 10.17 10.27 2,783,053 +0.04(+0.35%)
Jul 14, 2017 10.24 10.27 10.21 10.23 1,793,902 +0.06(+0.59%)
Jul 13, 2017 10.23 10.24 10.14 10.17 2,608,961 -0.04(-0.41%)
Jul 12, 2017 10.17 10.29 10.16 10.21 2,913,204 +0.11(+1.06%)
Jul 11, 2017 10.11 10.11 10.02 10.11 1,677,686 -0.01(-0.06%)
Jul 10, 2017 10.23 10.29 10.11 10.11 2,328,890 -0.02(-0.24%)
Jul 07, 2017 10.13 10.17 10.05 10.14 2,310,718 +0.01(+0.06%)
Jul 06, 2017 10.23 10.29 10.12 10.13 2,954,411 -0.14(-1.34%)
Jul 05, 2017 10.48 10.51 10.21 10.27 2,705,627 -0.19(-1.77%)
Jul 03, 2017 10.41 10.48 10.35 10.45 1,004,535 +0.07(+0.68%)
Jun 30, 2017 10.28 10.43 10.23 10.38 5,991,915 +0.16(+1.56%)
Jun 29, 2017 10.25 10.26 10.10 10.22 5,693,401 -0.07(-0.69%)
Jun 28, 2017 10.48 10.51 10.28 10.29 2,459,899 -0.15(-1.42%)
Jun 27, 2017 10.51 10.56 10.37 10.44 2,508,523 -0.10(-0.96%)
Jun 26, 2017 10.45 10.56 10.44 10.54 2,347,004 +0.09(+0.85%)
Jun 23, 2017 10.32 10.51 10.28 10.45 2,829,176 +0.12(+1.20%)
Jun 22, 2017 10.29 10.37 10.23 10.33 2,088,041 +0.04(+0.40%)
Jun 21, 2017 10.36 10.39 10.22 10.29 1,361,385 -0.09(-0.86%)
Jun 20, 2017 10.32 10.38 10.25 10.38 2,031,059 +0.04(+0.40%)
Jun 19, 2017 10.36 10.38 10.25 10.33 1,606,164 +0.01(+0.06%)
Jun 16, 2017 10.49 10.49 10.29 10.33 2,987,061 -0.12(-1.19%)
Jun 15, 2017 10.41 10.50 10.41 10.45 1,823,264 +0.00(+0.00%)
Jun 14, 2017 10.46 10.53 10.38 10.45 2,784,714 +0.05(+0.46%)
Jun 13, 2017 10.38 10.41 10.32 10.41 2,728,759 +0.03(+0.29%)
Jun 12, 2017 10.22 10.44 10.21 10.38 4,862,023 +0.15(+1.45%)
Jun 09, 2017 10.25 10.34 10.20 10.23 4,602,368 +0.01(+0.06%)
Jun 08, 2017 10.31 10.34 10.20 10.22 3,538,451 -0.08(-0.75%)
Jun 07, 2017 10.34 10.36 10.26 10.30 2,422,655 -0.03(-0.29%)
Jun 06, 2017 10.33 10.38 10.25 10.33 1,404,143 +0.01(+0.06%)
Jun 05, 2017 10.32 10.40 10.27 10.32 1,333,311 -0.04(-0.40%)
Jun 02, 2017 10.38 10.43 10.31 10.36 2,401,318 +0.01(+0.06%)
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.