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

Brandywine Realty Trust (NY: BDN )

4.710 -0.040 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2003 11.50 11.50 11.15 11.15 329,349 -0.33(-2.83%)
Dec 30, 2003 11.47 11.50 11.41 11.48 265,495 +0.02(+0.18%)
Dec 29, 2003 11.36 11.50 11.34 11.46 439,292 -0.10(-0.87%)
Dec 26, 2003 11.39 11.56 11.39 11.56 300,063 +0.20(+1.80%)
Dec 24, 2003 11.35 11.38 11.33 11.35 161,794 +0.02(+0.18%)
Dec 23, 2003 11.39 11.40 11.29 11.33 421,048 -0.02(-0.18%)
Dec 22, 2003 11.31 11.38 11.30 11.35 329,589 +0.04(+0.37%)
Dec 19, 2003 11.27 11.33 11.23 11.31 283,019 +0.05(+0.48%)
Dec 18, 2003 11.25 11.33 11.19 11.26 520,669 +0.02(+0.15%)
Dec 17, 2003 11.25 11.30 11.24 11.24 445,773 +0.03(+0.30%)
Dec 16, 2003 11.29 11.29 11.13 11.21 529,551 -0.14(-1.25%)
Dec 15, 2003 11.50 11.51 11.31 11.35 305,584 -0.14(-1.20%)
Dec 12, 2003 11.39 11.49 11.36 11.49 190,360 +0.07(+0.66%)
Dec 11, 2003 11.25 11.41 11.22 11.41 241,970 +0.20(+1.78%)
Dec 10, 2003 11.29 11.32 11.14 11.21 369,197 -0.18(-1.61%)
Dec 09, 2003 11.35 11.39 11.30 11.39 368,717 +0.08(+0.74%)
Dec 08, 2003 11.16 11.31 11.16 11.31 184,598 +0.19(+1.68%)
Dec 05, 2003 11.04 11.10 11.00 11.12 173,076 +0.10(+0.95%)
Dec 04, 2003 11.15 11.15 10.95 11.02 462,097 -0.07(-0.64%)
Dec 03, 2003 11.31 11.33 11.08 11.09 381,920 -0.17(-1.52%)
Dec 02, 2003 11.29 11.32 11.26 11.26 236,449 -0.08(-0.73%)
Dec 01, 2003 11.23 11.31 11.23 11.34 335,830 +0.07(+0.66%)
Nov 28, 2003 11.13 11.27 11.11 11.27 114,744 +0.08(+0.75%)
Nov 26, 2003 11.18 11.23 11.05 11.19 212,684 +0.06(+0.56%)
Nov 25, 2003 11.02 11.16 11.02 11.12 276,538 +0.08(+0.76%)
Nov 24, 2003 10.87 11.04 10.83 11.04 402,804 +0.21(+1.92%)
Nov 21, 2003 10.91 11.08 10.78 10.83 536,752 -0.08(-0.76%)
Nov 20, 2003 10.96 10.96 10.84 10.91 369,917 -0.02(-0.19%)
Nov 19, 2003 10.97 11.08 10.96 10.94 570,360 -0.03(-0.30%)
Nov 18, 2003 10.94 11.02 10.87 10.97 339,911 +0.07(+0.61%)
Nov 17, 2003 10.77 10.95 10.77 10.90 393,682 +0.09(+0.81%)
Nov 14, 2003 10.84 10.98 10.81 10.81 260,694 -0.08(-0.69%)
Nov 13, 2003 10.78 10.85 10.72 10.89 249,652 +0.10(+0.97%)
Nov 12, 2003 10.74 10.79 10.71 10.79 292,621 +0.10(+0.97%)
Nov 11, 2003 10.65 10.71 10.60 10.68 335,350 -0.03(-0.31%)
Nov 10, 2003 10.71 10.76 10.66 10.71 339,431 +0.01(+0.08%)
Nov 07, 2003 10.73 10.78 10.68 10.71 300,063 +0.00(+0.00%)
Nov 06, 2003 10.69 10.74 10.59 10.71 401,364 +0.08(+0.78%)
Nov 05, 2003 10.58 10.64 10.49 10.62 430,890 +0.06(+0.59%)
Nov 04, 2003 10.58 10.60 10.52 10.56 637,574 +0.00(+0.00%)
Nov 03, 2003 10.60 10.61 10.56 10.56 365,957 +0.00(+0.04%)
Oct 31, 2003 10.58 10.58 10.49 10.56 320,707 +0.04(+0.40%)
Oct 30, 2003 10.54 10.56 10.44 10.51 156,032 +0.02(+0.20%)
Oct 29, 2003 10.46 10.53 10.38 10.49 257,094 +0.03(+0.32%)
Oct 28, 2003 10.50 10.53 10.27 10.46 275,818 +0.00(+0.04%)
Oct 27, 2003 10.31 10.54 10.31 10.46 611,888 +0.20(+1.91%)
Oct 24, 2003 10.32 10.41 10.26 10.26 378,559 -0.07(-0.65%)
Oct 23, 2003 10.54 10.56 10.25 10.33 793,126 -0.21(-1.98%)
Oct 22, 2003 10.70 10.71 10.54 10.54 354,554 -0.14(-1.33%)
Oct 21, 2003 10.67 10.67 10.64 10.68 491,383 -0.03(-0.27%)
Oct 20, 2003 10.79 10.79 10.67 10.71 400,644 -0.10(-0.96%)
Oct 17, 2003 10.73 10.81 10.59 10.81 452,255 +0.10(+0.97%)
Oct 16, 2003 10.56 10.71 10.55 10.71 823,613 +0.15(+1.42%)
Oct 15, 2003 10.60 10.61 10.54 10.56 2,134,049 -0.27(-2.46%)
Oct 14, 2003 10.83 10.84 10.78 10.82 1,144,080 -0.01(-0.08%)
Oct 13, 2003 10.71 10.86 10.71 10.83 170,915 +0.09(+0.85%)
Oct 10, 2003 10.73 10.76 10.64 10.74 191,080 +0.02(+0.16%)
Oct 09, 2003 10.75 10.75 10.69 10.72 227,087 +0.05(+0.47%)
Oct 08, 2003 10.70 10.74 10.61 10.67 147,391 -0.03(-0.31%)
Oct 07, 2003 10.69 10.72 10.67 10.71 465,938 -0.05(-0.43%)
Oct 06, 2003 10.56 10.75 10.56 10.75 1,247,542 +0.05(+0.43%)
Oct 03, 2003 10.62 10.71 10.46 10.71 545,154 +0.08(+0.78%)
Oct 02, 2003 10.64 10.67 10.59 10.62 526,670 -0.21(-1.92%)
Oct 01, 2003 10.71 10.83 10.66 10.83 524,270 +0.13(+1.21%)
Sep 30, 2003 10.71 10.78 10.56 10.70 362,956 -0.01(-0.12%)
Sep 29, 2003 10.56 10.73 10.52 10.71 382,160 +0.17(+1.58%)
Sep 26, 2003 10.58 10.63 10.53 10.55 278,698 +0.03(+0.28%)
Sep 25, 2003 10.48 10.48 10.48 10.52 192,280 +0.01(+0.12%)
Sep 24, 2003 10.69 10.73 10.52 10.51 263,095 -0.20(-1.91%)
Sep 23, 2003 10.58 10.72 10.55 10.71 276,058 +0.00(+0.04%)
Sep 22, 2003 10.61 10.71 10.61 10.71 193,960 +0.06(+0.55%)
Sep 19, 2003 10.57 10.71 10.57 10.65 277,498 +0.03(+0.24%)
Sep 18, 2003 10.50 10.67 10.50 10.62 376,879 +0.12(+1.19%)
Sep 17, 2003 10.56 10.56 10.49 10.50 226,847 -0.04(-0.39%)
Sep 16, 2003 10.52 10.60 10.47 10.54 414,567 +0.02(+0.20%)
Sep 15, 2003 10.51 10.61 10.46 10.52 348,073 +0.02(+0.20%)
Sep 12, 2003 10.46 10.54 10.35 10.50 133,708 +0.04(+0.40%)
Sep 11, 2003 10.35 10.50 10.34 10.46 203,322 +0.08(+0.80%)
Sep 10, 2003 10.43 10.45 10.36 10.37 265,495 -0.10(-0.95%)
Sep 09, 2003 10.44 10.49 10.41 10.47 187,959 +0.02(+0.16%)
Sep 08, 2003 10.41 10.51 10.37 10.46 121,705 +0.05(+0.48%)
Sep 05, 2003 10.41 10.49 10.35 10.41 173,796 +0.02(+0.20%)
Sep 04, 2003 10.41 10.49 10.33 10.39 191,800 +0.01(+0.08%)
Sep 03, 2003 10.25 10.39 10.21 10.38 365,116 +0.13(+1.26%)
Sep 02, 2003 10.20 10.25 10.14 10.25 287,580 +0.06(+0.61%)
Aug 29, 2003 10.21 10.24 10.11 10.19 230,448 -0.02(-0.20%)
Aug 28, 2003 10.26 10.26 10.07 10.21 168,515 -0.03(-0.28%)
Aug 27, 2003 10.10 10.24 10.06 10.24 130,107 +0.17(+1.74%)
Aug 26, 2003 9.948 10.10 9.898 10.06 189,159 +0.12(+1.17%)
Aug 25, 2003 10.12 10.13 9.902 9.944 178,357 -0.14(-1.36%)
Aug 22, 2003 10.18 10.18 10.04 10.08 401,844 -0.07(-0.74%)
Aug 21, 2003 10.17 10.21 10.11 10.16 343,512 -0.02(-0.16%)
Aug 20, 2003 10.19 10.25 10.12 10.17 408,565 -0.01(-0.12%)
Aug 19, 2003 10.21 10.24 10.12 10.19 242,210 +0.01(+0.08%)
Aug 18, 2003 10.05 10.21 10.05 10.18 115,944 +0.15(+1.49%)
Aug 15, 2003 10.20 10.20 10.03 10.03 155,312 -0.16(-1.59%)
Aug 14, 2003 10.16 10.19 10.08 10.19 88,338 +0.05(+0.45%)
Aug 13, 2003 10.19 10.21 10.06 10.14 158,913 -0.05(-0.45%)
Aug 12, 2003 10.10 10.20 10.10 10.19 182,198 +0.07(+0.70%)
Aug 11, 2003 10.22 10.26 10.11 10.12 207,163 -0.07(-0.65%)
Aug 08, 2003 10.16 10.24 10.15 10.19 443,133 -0.01(-0.08%)
Aug 07, 2003 10.14 10.21 10.08 10.19 194,921 +0.02(+0.20%)
Aug 06, 2003 10.17 10.19 10.06 10.17 166,114 -0.02(-0.20%)
Aug 05, 2003 10.21 10.21 10.10 10.19 187,719 +0.03(+0.25%)
Aug 04, 2003 10.31 10.31 10.16 10.17 337,991 -0.18(-1.73%)
Aug 01, 2003 10.39 10.41 10.33 10.35 707,188 -0.07(-0.64%)
Jul 31, 2003 10.35 10.44 10.30 10.41 552,356 +0.08(+0.81%)
Jul 30, 2003 10.27 10.35 10.18 10.33 430,170 +0.08(+0.81%)
Jul 29, 2003 10.10 10.25 9.977 10.25 403,524 +0.12(+1.15%)
Jul 28, 2003 10.19 10.31 10.11 10.13 301,743 -0.05(-0.53%)
Jul 25, 2003 10.21 10.29 10.12 10.19 661,339 -0.09(-0.89%)
Jul 24, 2003 10.25 10.33 10.16 10.28 463,537 +0.03(+0.28%)
Jul 23, 2003 10.23 10.29 10.16 10.25 259,014 -0.04(-0.36%)
Jul 22, 2003 10.16 10.29 10.16 10.29 208,603 +0.12(+1.19%)
Jul 21, 2003 10.14 10.21 10.05 10.16 179,797 +0.02(+0.21%)
Jul 18, 2003 10.06 10.21 10.05 10.14 259,254 +0.13(+1.29%)
Jul 17, 2003 10.26 10.29 10.01 10.01 224,207 -0.26(-2.55%)
Jul 16, 2003 10.29 10.35 10.25 10.28 238,370 +0.05(+0.53%)
Jul 15, 2003 10.29 10.33 10.18 10.22 233,569 -0.07(-0.69%)
Jul 14, 2003 10.33 10.35 10.25 10.29 276,778 +0.00(+0.04%)
Jul 11, 2003 10.14 10.29 10.11 10.29 274,137 +0.11(+1.06%)
Jul 10, 2003 10.29 10.29 10.04 10.18 596,045 -0.13(-1.25%)
Jul 09, 2003 10.28 10.33 10.21 10.31 234,289 -0.02(-0.20%)
Jul 08, 2003 10.35 10.39 10.25 10.33 436,411 -0.02(-0.20%)
Jul 07, 2003 10.29 10.37 10.24 10.35 520,669 +0.07(+0.69%)
Jul 03, 2003 10.22 10.28 10.14 10.28 153,872 +0.01(+0.12%)
Jul 02, 2003 10.13 10.27 10.13 10.27 465,217 -0.07(-0.64%)
Jul 01, 2003 10.23 10.34 10.19 10.34 789,046 +0.08(+0.77%)
Jun 30, 2003 10.21 10.26 10.13 10.26 409,766 +0.07(+0.70%)
Jun 27, 2003 10.16 10.27 10.13 10.19 439,532 +0.06(+0.62%)
Jun 26, 2003 9.915 10.15 9.894 10.12 1,148,401 +0.12(+1.25%)
Jun 25, 2003 9.927 10.04 9.873 9.998 424,169 +0.08(+0.80%)
Jun 24, 2003 9.773 9.952 9.681 9.919 471,219 +0.15(+1.54%)
Jun 23, 2003 9.894 9.902 9.769 9.769 313,986 -0.13(-1.35%)
Jun 20, 2003 9.748 9.965 9.748 9.902 366,317 +0.11(+1.11%)
Jun 19, 2003 9.810 9.940 9.615 9.794 429,210 -0.04(-0.38%)
Jun 18, 2003 10.00 10.00 9.769 9.831 281,579 -0.17(-1.67%)
Jun 17, 2003 10.23 10.23 9.894 9.998 621,970 -0.18(-1.72%)
Jun 16, 2003 10.21 10.26 10.06 10.17 518,509 -0.04(-0.41%)
Jun 13, 2003 10.29 10.32 10.21 10.21 2,330,410 -0.13(-1.29%)
Jun 12, 2003 10.37 10.37 10.27 10.35 267,656 +0.04(+0.36%)
Jun 11, 2003 10.21 10.31 10.10 10.31 88,818 +0.12(+1.14%)
Jun 10, 2003 10.02 10.20 10.02 10.19 138,269 +0.20(+1.96%)
Jun 09, 2003 10.04 10.04 9.956 9.998 406,165 -0.04(-0.37%)
Jun 06, 2003 10.04 10.06 9.940 10.04 295,982 +0.04(+0.38%)
Jun 05, 2003 10.07 10.07 9.956 9.998 213,404 -0.04(-0.42%)
Jun 04, 2003 9.994 10.08 9.994 10.04 154,832 +0.08(+0.80%)
Jun 03, 2003 9.956 9.994 9.923 9.960 228,288 -0.01(-0.13%)
Jun 02, 2003 9.885 9.998 9.885 9.973 165,634 +0.09(+0.93%)
May 30, 2003 9.748 9.885 9.727 9.881 250,372 +0.08(+0.81%)
May 29, 2003 9.935 9.956 9.515 9.802 493,783 -0.11(-1.13%)
May 28, 2003 9.998 10.01 9.898 9.915 407,605 -0.06(-0.58%)
May 27, 2003 9.998 10.14 9.915 9.973 236,209 -0.05(-0.46%)
May 23, 2003 9.927 10.04 9.890 10.02 293,821 +0.09(+0.92%)
May 22, 2003 9.915 9.952 9.848 9.927 243,891 +0.03(+0.34%)
May 21, 2003 9.960 9.977 9.840 9.894 257,334 -0.07(-0.67%)
May 20, 2003 9.915 9.990 9.831 9.960 159,153 +0.07(+0.67%)
May 19, 2003 9.894 9.931 9.544 9.894 308,704 +0.00(+0.00%)
May 16, 2003 9.790 9.894 9.790 9.894 189,399 +0.06(+0.64%)
May 15, 2003 9.831 9.877 9.756 9.831 220,126 +0.02(+0.21%)
May 14, 2003 9.977 9.977 9.810 9.810 189,879 -0.08(-0.84%)
May 13, 2003 9.831 9.985 9.823 9.894 221,086 +0.02(+0.25%)
May 12, 2003 9.865 9.906 9.785 9.869 157,233 +0.02(+0.17%)
May 09, 2003 9.769 9.873 9.702 9.852 258,294 +0.11(+1.15%)
May 08, 2003 9.644 9.740 9.623 9.740 219,886 +0.10(+0.99%)
May 07, 2003 9.623 9.706 9.544 9.644 256,614 -0.02(-0.26%)
May 06, 2003 9.581 9.723 9.573 9.669 249,892 +0.07(+0.69%)
May 05, 2003 9.465 9.644 9.465 9.602 281,099 +0.12(+1.32%)
May 02, 2003 9.394 9.531 9.390 9.477 403,284 +0.12(+1.25%)
May 01, 2003 9.252 9.369 9.206 9.361 1,426,140 +0.07(+0.76%)
Apr 30, 2003 9.269 9.331 9.206 9.290 301,503 +0.04(+0.41%)
Apr 29, 2003 9.256 9.315 9.206 9.252 738,155 +0.02(+0.18%)
Apr 28, 2003 9.206 9.315 9.131 9.236 388,881 +0.00(+0.05%)
Apr 25, 2003 9.256 9.256 9.127 9.231 723,992 +0.02(+0.18%)
Apr 24, 2003 9.281 9.323 9.198 9.215 614,289 -0.05(-0.49%)
Apr 23, 2003 9.206 9.261 9.177 9.261 371,118 +0.07(+0.82%)
Apr 22, 2003 9.077 9.227 9.048 9.186 344,712 +0.15(+1.71%)
Apr 21, 2003 9.086 9.123 9.019 9.031 267,416 -0.04(-0.46%)
Apr 17, 2003 9.102 9.102 9.015 9.073 331,269 +0.02(+0.23%)
Apr 16, 2003 9.177 9.198 8.936 9.052 461,377 -0.07(-0.78%)
Apr 15, 2003 8.977 9.123 8.890 9.123 246,291 +0.17(+1.86%)
Apr 14, 2003 8.873 8.956 8.865 8.956 689,665 +0.10(+1.13%)
Apr 11, 2003 8.915 8.969 8.827 8.856 364,636 -0.02(-0.19%)
Apr 10, 2003 8.840 8.952 8.836 8.873 334,630 +0.00(+0.00%)
Apr 09, 2003 8.873 8.911 8.836 8.873 389,361 +0.02(+0.28%)
Apr 08, 2003 8.986 8.990 8.811 8.848 282,779 -0.09(-0.98%)
Apr 07, 2003 8.840 9.023 8.773 8.936 346,632 +0.19(+2.14%)
Apr 04, 2003 8.806 8.956 8.748 8.748 431,130 -0.10(-1.08%)
Apr 03, 2003 8.961 8.998 8.790 8.844 542,274 -0.12(-1.30%)
Apr 02, 2003 9.106 9.123 8.940 8.961 738,155 -0.33(-3.54%)
Apr 01, 2003 9.144 9.290 9.106 9.290 393,442 +0.12(+1.36%)
Mar 31, 2003 9.165 9.240 9.061 9.165 430,410 -0.05(-0.50%)
Mar 28, 2003 9.144 9.248 9.123 9.211 325,748 +0.09(+0.96%)
Mar 27, 2003 9.136 9.194 9.102 9.123 378,319 -0.04(-0.45%)
Mar 26, 2003 9.144 9.186 9.102 9.165 339,191 +0.02(+0.23%)
Mar 25, 2003 8.990 9.144 8.977 9.144 276,058 +0.19(+2.09%)
Mar 24, 2003 9.102 9.123 8.794 8.956 389,121 -0.14(-1.56%)
Mar 21, 2003 9.123 9.165 9.006 9.098 568,679 +0.06(+0.65%)
Mar 20, 2003 8.865 9.040 8.748 9.040 311,825 +0.17(+1.97%)
Mar 19, 2003 8.815 8.877 8.748 8.865 576,841 +0.05(+0.52%)
Mar 18, 2003 8.748 8.823 8.715 8.819 490,183 +0.07(+0.81%)
Mar 17, 2003 8.632 8.761 8.607 8.748 366,317 +0.12(+1.35%)
Mar 14, 2003 8.707 8.736 8.627 8.632 170,915 -0.05(-0.53%)
Mar 13, 2003 8.590 8.686 8.590 8.677 283,979 +0.09(+1.02%)
Mar 12, 2003 8.602 8.665 8.540 8.590 258,054 -0.02(-0.29%)
Mar 11, 2003 8.602 8.715 8.582 8.615 293,101 -0.02(-0.24%)
Mar 10, 2003 8.677 8.702 8.602 8.636 253,493 -0.06(-0.72%)
Mar 07, 2003 8.602 8.744 8.602 8.698 259,974 +0.05(+0.58%)
Mar 06, 2003 8.644 8.715 8.623 8.648 468,818 -0.03(-0.34%)
Mar 05, 2003 8.561 8.731 8.561 8.677 415,047 +0.07(+0.82%)
Mar 04, 2003 8.540 8.711 8.540 8.607 608,768 -0.03(-0.39%)
Mar 03, 2003 8.540 8.736 8.523 8.640 834,415 +0.07(+0.83%)
Feb 28, 2003 8.332 8.665 8.311 8.569 762,400 +0.28(+3.37%)
Feb 27, 2003 8.207 8.332 8.177 8.290 191,800 +0.12(+1.48%)
Feb 26, 2003 8.269 8.269 8.152 8.169 95,060 -0.08(-1.01%)
Feb 25, 2003 8.102 8.273 8.077 8.252 250,372 +0.13(+1.59%)
Feb 24, 2003 8.207 8.207 8.123 8.123 197,561 -0.08(-1.02%)
Feb 21, 2003 8.082 8.261 8.082 8.207 374,958 +0.16(+1.97%)
Feb 20, 2003 8.111 8.136 7.998 8.048 391,762 -0.08(-1.02%)
Feb 19, 2003 8.144 8.144 8.040 8.132 171,156 +0.01(+0.10%)
Feb 18, 2003 7.998 8.148 7.998 8.123 314,946 +0.09(+1.09%)
Feb 14, 2003 8.186 8.186 7.969 8.036 542,274 -0.13(-1.58%)
Feb 13, 2003 8.098 8.165 8.032 8.165 337,991 +0.07(+0.82%)
Feb 12, 2003 8.169 8.169 8.061 8.098 384,800 -0.03(-0.36%)
Feb 11, 2003 8.215 8.227 8.123 8.127 182,438 -0.09(-1.06%)
Feb 10, 2003 8.186 8.240 8.123 8.215 220,366 +0.03(+0.36%)
Feb 07, 2003 8.269 8.277 8.186 8.186 197,081 -0.10(-1.26%)
Feb 06, 2003 8.332 8.344 8.186 8.290 211,724 -0.03(-0.30%)
Feb 05, 2003 8.302 8.357 8.232 8.315 267,416 +0.01(+0.15%)
Feb 04, 2003 8.282 8.311 8.157 8.302 353,594 +0.04(+0.50%)
Feb 03, 2003 8.311 8.332 8.244 8.261 509,627 -0.07(-0.85%)
Jan 31, 2003 8.261 8.365 8.198 8.332 538,433 +0.10(+1.16%)
Jan 30, 2003 8.282 8.315 8.211 8.236 198,041 -0.04(-0.45%)
Jan 29, 2003 8.269 8.311 8.202 8.273 257,334 +0.01(+0.15%)
Jan 28, 2003 8.307 8.307 8.123 8.261 366,317 -0.04(-0.45%)
Jan 27, 2003 8.332 8.352 8.252 8.298 207,883 -0.10(-1.19%)
Jan 24, 2003 8.365 8.411 8.302 8.398 274,617 +0.00(+0.05%)
Jan 23, 2003 8.457 8.473 8.298 8.394 483,461 -0.04(-0.44%)
Jan 22, 2003 8.419 8.457 8.377 8.432 176,437 -0.01(-0.10%)
Jan 21, 2003 8.436 8.498 8.415 8.440 133,228 +0.02(+0.30%)
Jan 17, 2003 8.607 8.611 8.415 8.415 207,163 -0.19(-2.18%)
Jan 16, 2003 8.707 8.707 8.598 8.602 132,747 -0.04(-0.48%)
Jan 15, 2003 8.623 8.723 8.594 8.644 298,862 -0.02(-0.24%)
Jan 14, 2003 8.727 8.736 8.657 8.665 108,982 +0.00(+0.00%)
Jan 13, 2003 8.748 8.748 8.644 8.665 206,923 -0.08(-0.95%)
Jan 10, 2003 8.756 8.873 8.723 8.748 165,394 -0.11(-1.27%)
Jan 09, 2003 8.873 8.911 8.744 8.861 199,722 +0.05(+0.61%)
Jan 08, 2003 8.936 8.936 8.790 8.806 136,588 -0.15(-1.67%)
Jan 07, 2003 8.994 8.994 8.827 8.956 190,600 -0.04(-0.42%)
Jan 06, 2003 8.998 9.027 8.956 8.994 240,530 +0.01(+0.14%)
Jan 03, 2003 8.940 9.036 8.936 8.981 157,473 +0.04(+0.42%)
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.