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

Franklin Street Properties (NY: FSP )

1.920 +0.010 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 29, 2022 5.350 5.370 5.150 5.160 589,300 -0.20(-3.73%)
Apr 28, 2022 5.230 5.410 5.220 5.360 459,560 +0.17(+3.28%)
Apr 27, 2022 5.280 5.280 5.180 5.190 642,907 -0.08(-1.52%)
Apr 26, 2022 5.340 5.370 5.260 5.270 615,817 -0.10(-1.86%)
Apr 25, 2022 5.440 5.440 5.250 5.370 538,078 -0.11(-2.01%)
Apr 22, 2022 5.540 5.580 5.470 5.480 479,733 -0.07(-1.26%)
Apr 21, 2022 5.560 5.705 5.540 5.550 823,737 +0.02(+0.36%)
Apr 20, 2022 5.580 5.635 5.530 5.530 537,160 -0.02(-0.36%)
Apr 19, 2022 5.550 5.610 5.525 5.550 595,029 +0.02(+0.36%)
Apr 18, 2022 5.530 5.590 5.500 5.530 404,014 -0.01(-0.18%)
Apr 14, 2022 5.610 5.665 5.530 5.540 292,344 -0.07(-1.25%)
Apr 13, 2022 5.540 5.620 5.520 5.610 365,601 -0.02(-0.36%)
Apr 12, 2022 5.650 5.690 5.610 5.630 424,891 +0.03(+0.54%)
Apr 11, 2022 5.640 5.695 5.560 5.600 444,704 -0.03(-0.53%)
Apr 08, 2022 5.650 5.735 5.600 5.630 640,453 -0.01(-0.18%)
Apr 07, 2022 5.690 5.690 5.550 5.640 637,299 -0.04(-0.70%)
Apr 06, 2022 5.750 5.795 5.670 5.680 704,726 -0.06(-1.05%)
Apr 05, 2022 5.930 5.995 5.727 5.740 769,695 -0.18(-3.04%)
Apr 04, 2022 6.000 6.000 5.810 5.920 592,187 -0.04(-0.67%)
Apr 01, 2022 5.910 6.005 5.875 5.960 741,563 +0.06(+1.02%)
Mar 31, 2022 5.880 6.010 5.880 5.900 699,286 +0.04(+0.68%)
Mar 30, 2022 5.980 5.990 5.840 5.860 353,613 -0.10(-1.68%)
Mar 29, 2022 5.700 5.990 5.700 5.960 1,712,019 +0.19(+3.29%)
Mar 28, 2022 5.870 5.890 5.745 5.770 1,064,187 -0.10(-1.70%)
Mar 25, 2022 5.830 5.950 5.830 5.870 671,184 +0.03(+0.51%)
Mar 24, 2022 5.760 5.840 5.690 5.840 272,698 +0.09(+1.57%)
Mar 23, 2022 5.800 5.810 5.720 5.750 303,332 -0.08(-1.37%)
Mar 22, 2022 5.810 5.910 5.790 5.830 327,626 +0.05(+0.87%)
Mar 21, 2022 5.800 5.850 5.750 5.780 346,711 +0.00(+0.00%)
Mar 18, 2022 5.760 5.830 5.675 5.780 1,092,110 +0.00(+0.00%)
Mar 17, 2022 5.650 5.805 5.630 5.780 519,024 +0.11(+1.94%)
Mar 16, 2022 5.680 5.710 5.540 5.670 349,872 +0.02(+0.35%)
Mar 15, 2022 5.680 5.710 5.620 5.650 374,983 -0.02(-0.35%)
Mar 14, 2022 5.760 5.760 5.600 5.670 322,816 -0.07(-1.22%)
Mar 11, 2022 5.800 5.845 5.715 5.740 304,600 -0.03(-0.52%)
Mar 10, 2022 5.720 5.780 5.660 5.770 245,564 -0.03(-0.52%)
Mar 09, 2022 5.900 5.900 5.770 5.800 621,478 -0.01(-0.17%)
Mar 08, 2022 6.140 6.140 5.750 5.810 603,876 +0.02(+0.35%)
Mar 07, 2022 5.820 5.860 5.730 5.790 371,223 +0.00(+0.00%)
Mar 04, 2022 5.760 5.820 5.715 5.790 265,887 -0.03(-0.52%)
Mar 03, 2022 5.920 5.930 5.780 5.820 253,831 -0.06(-1.02%)
Mar 02, 2022 5.800 5.900 5.750 5.880 482,104 +0.11(+1.91%)
Mar 01, 2022 5.780 5.830 5.670 5.770 642,602 -0.01(-0.17%)
Feb 28, 2022 5.680 5.840 5.680 5.780 1,064,944 +0.02(+0.35%)
Feb 25, 2022 5.620 5.785 5.700 5.760 722,831 +0.15(+2.67%)
Feb 24, 2022 5.560 5.640 5.395 5.610 933,341 -0.04(-0.71%)
Feb 23, 2022 5.710 5.845 5.620 5.650 733,372 -0.02(-0.35%)
Feb 22, 2022 5.690 5.750 5.530 5.670 794,485 +0.00(+0.00%)
Feb 18, 2022 5.670 0 -0.05(-0.87%)
Feb 17, 2022 5.650 5.720 5.550 5.720 437,782 +0.06(+1.06%)
Feb 16, 2022 5.650 5.729 5.531 5.660 763,390 -0.07(-1.22%)
Feb 15, 2022 5.600 5.730 5.530 5.730 443,405 +0.20(+3.62%)
Feb 14, 2022 5.580 5.615 5.440 5.530 443,395 -0.01(-0.18%)
Feb 11, 2022 5.390 5.590 5.390 5.540 495,852 +0.16(+2.97%)
Feb 10, 2022 5.440 5.505 5.360 5.380 566,201 -0.11(-2.00%)
Feb 09, 2022 5.560 5.570 5.450 5.490 368,180 -0.04(-0.72%)
Feb 08, 2022 5.580 5.640 5.485 5.530 348,555 -0.01(-0.18%)
Feb 07, 2022 5.550 5.640 5.520 5.540 567,413 +0.00(+0.00%)
Feb 04, 2022 5.530 5.570 5.360 5.540 378,508 -0.01(-0.18%)
Feb 03, 2022 5.600 5.520 5.550 286,911 -0.05(-0.89%)
Feb 02, 2022 5.550 5.640 5.530 5.600 331,676 +0.07(+1.27%)
Feb 01, 2022 5.530 5.580 5.450 5.530 650,499 -0.02(-0.36%)
Jan 31, 2022 5.500 5.560 5.405 5.550 393,471 -0.03(-0.54%)
Jan 28, 2022 5.380 5.570 5.330 5.580 624,753 +0.17(+3.14%)
Jan 27, 2022 5.500 5.630 5.410 5.410 384,737 -0.17(-3.05%)
Jan 26, 2022 5.890 5.900 5.570 5.580 573,601 -0.21(-3.63%)
Jan 25, 2022 5.910 5.910 5.630 5.790 398,339 +0.02(+0.35%)
Jan 24, 2022 5.750 5.810 5.580 5.770 432,344 +0.01(+0.17%)
Jan 21, 2022 5.720 5.865 5.650 5.760 416,353 -0.03(-0.52%)
Jan 20, 2022 6.040 6.075 5.785 5.790 376,295 -0.21(-3.50%)
Jan 19, 2022 6.180 6.180 5.965 6.000 364,814 -0.14(-2.28%)
Jan 18, 2022 6.220 6.280 6.130 6.140 660,487 -0.08(-1.29%)
Jan 14, 2022 6.220 0 +0.08(+1.30%)
Jan 13, 2022 5.990 6.210 5.950 6.140 598,037 +0.19(+3.19%)
Jan 12, 2022 6.080 6.090 5.930 5.950 586,832 -0.07(-1.16%)
Jan 11, 2022 6.150 6.160 5.960 6.020 684,432 -0.09(-1.47%)
Jan 10, 2022 6.120 6.180 6.050 6.110 701,738 -0.01(-0.16%)
Jan 07, 2022 6.150 6.210 6.105 6.120 352,007 -0.01(-0.16%)
Jan 06, 2022 6.130 6.180 6.100 6.130 330,538 +0.00(+0.00%)
Jan 05, 2022 6.200 6.230 6.070 6.130 406,228 -0.04(-0.65%)
Jan 04, 2022 6.010 6.220 6.010 6.170 489,022 +0.17(+2.83%)
Jan 03, 2022 5.930 6.130 5.900 6.000 449,649 +0.05(+0.84%)
Dec 31, 2021 5.980 5.990 5.910 5.950 328,204 -0.01(-0.17%)
Dec 30, 2021 6.000 6.080 5.925 5.960 960,348 -0.35(-5.55%)
Dec 29, 2021 6.330 6.340 6.210 6.310 350,850 -0.01(-0.16%)
Dec 28, 2021 6.340 6.390 6.285 6.320 292,582 -0.06(-0.94%)
Dec 27, 2021 6.260 6.390 6.230 6.380 405,015 +0.11(+1.75%)
Dec 23, 2021 6.340 6.388 6.250 6.270 328,631 -0.01(-0.16%)
Dec 22, 2021 6.200 6.290 6.120 6.280 517,642 +0.09(+1.45%)
Dec 21, 2021 6.050 6.250 6.050 6.190 586,129 +0.22(+3.69%)
Dec 20, 2021 5.910 5.990 5.770 5.970 546,679 -0.01(-0.17%)
Dec 17, 2021 6.030 6.100 5.910 5.980 2,163,505 -0.05(-0.83%)
Dec 16, 2021 6.060 6.085 5.940 6.030 769,648 -0.01(-0.17%)
Dec 15, 2021 5.940 6.040 5.755 6.040 902,814 +0.13(+2.20%)
Dec 14, 2021 5.930 6.100 5.885 5.910 598,783 -0.02(-0.34%)
Dec 13, 2021 6.310 6.340 5.920 5.930 1,042,828 -0.41(-6.47%)
Dec 10, 2021 6.490 6.490 6.310 6.340 382,668 -0.08(-1.25%)
Dec 09, 2021 6.450 6.540 6.380 6.420 740,550 -0.12(-1.83%)
Dec 08, 2021 6.430 6.580 6.410 6.540 529,510 +0.14(+2.19%)
Dec 07, 2021 6.450 6.520 6.360 6.400 785,165 +0.03(+0.47%)
Dec 06, 2021 6.190 6.410 6.190 6.370 1,091,741 +0.29(+4.77%)
Dec 03, 2021 6.240 6.290 6.010 6.080 612,530 -0.07(-1.14%)
Dec 02, 2021 5.860 6.220 5.820 6.150 885,469 +0.40(+6.96%)
Dec 01, 2021 5.900 6.070 5.750 5.750 634,474 -0.01(-0.17%)
Nov 30, 2021 5.840 6.005 5.630 5.760 1,173,938 -0.17(-2.87%)
Nov 29, 2021 6.060 6.100 5.890 5.930 585,968 -0.06(-1.00%)
Nov 26, 2021 6.110 6.160 5.850 5.990 576,924 -0.29(-4.62%)
Nov 24, 2021 6.030 6.320 6.030 6.280 543,947 +0.30(+5.02%)
Nov 23, 2021 5.870 6.050 5.870 5.980 550,781 +0.11(+1.87%)
Nov 22, 2021 5.840 6.125 5.820 5.870 638,556 +0.04(+0.69%)
Nov 19, 2021 5.780 5.900 5.780 5.830 405,472 -0.03(-0.51%)
Nov 18, 2021 5.950 5.885 5.780 5.860 421,597 -0.08(-1.35%)
Nov 17, 2021 6.080 6.080 5.810 5.940 535,692 -0.16(-2.62%)
Nov 16, 2021 6.090 6.140 5.995 6.100 626,186 -0.01(-0.16%)
Nov 15, 2021 6.120 6.180 6.072 6.110 713,861 +0.00(+0.00%)
Nov 12, 2021 6.130 6.200 6.040 6.110 568,862 -0.04(-0.65%)
Nov 11, 2021 5.910 6.190 5.830 6.150 733,633 +0.27(+4.59%)
Nov 10, 2021 5.590 5.920 5.880 978,177 +0.31(+5.57%)
Nov 09, 2021 5.000 5.620 4.975 5.570 1,239,669 +0.72(+14.85%)
Nov 08, 2021 4.880 4.900 4.760 4.850 365,068 -0.01(-0.21%)
Nov 05, 2021 4.740 4.930 4.740 4.860 308,392 +0.18(+3.85%)
Nov 04, 2021 4.810 4.830 4.590 4.680 351,778 -0.12(-2.50%)
Nov 03, 2021 4.610 4.845 4.610 4.800 282,843 +0.16(+3.45%)
Nov 02, 2021 4.690 4.690 4.510 4.640 656,046 -0.06(-1.28%)
Nov 01, 2021 4.490 4.730 4.519 4.700 340,180 +0.20(+4.44%)
Oct 29, 2021 4.680 4.680 4.463 4.500 820,781 -0.18(-3.85%)
Oct 28, 2021 4.690 4.730 4.590 4.680 318,370 -0.01(-0.21%)
Oct 27, 2021 4.770 4.770 4.660 4.690 228,043 -0.07(-1.47%)
Oct 26, 2021 4.800 4.730 4.760 468,539 -0.03(-0.63%)
Oct 25, 2021 4.790 4.820 4.730 4.790 429,353 +0.02(+0.42%)
Oct 22, 2021 4.930 4.960 4.770 4.770 279,995 -0.18(-3.64%)
Oct 21, 2021 5.080 5.100 4.920 4.950 326,740 -0.20(-3.88%)
Oct 20, 2021 5.090 5.180 5.070 5.150 261,530 +0.05(+0.98%)
Oct 19, 2021 5.160 5.180 5.090 5.100 214,759 -0.04(-0.78%)
Oct 18, 2021 5.160 5.200 5.115 5.140 232,787 -0.03(-0.58%)
Oct 15, 2021 5.340 5.340 5.170 5.170 396,629 -0.06(-1.15%)
Oct 14, 2021 5.310 5.340 5.200 5.230 320,312 -0.01(-0.19%)
Oct 13, 2021 5.260 5.320 5.180 5.240 233,928 -0.01(-0.19%)
Oct 12, 2021 5.220 5.271 5.180 5.250 267,472 +0.04(+0.77%)
Oct 11, 2021 5.130 5.215 5.085 5.210 165,507 +0.09(+1.76%)
Oct 08, 2021 5.050 5.180 5.050 5.120 238,723 +0.04(+0.79%)
Oct 07, 2021 5.060 5.135 5.000 5.080 396,354 +0.06(+1.20%)
Oct 06, 2021 4.810 5.030 4.760 5.020 538,729 +0.20(+4.15%)
Oct 05, 2021 4.810 4.870 4.710 4.820 460,313 +0.02(+0.42%)
Oct 04, 2021 4.740 4.850 4.740 4.800 313,437 +0.06(+1.27%)
Oct 01, 2021 4.640 4.865 4.640 4.740 514,283 +0.10(+2.16%)
Sep 30, 2021 4.710 4.760 4.630 4.640 512,084 -0.08(-1.69%)
Sep 29, 2021 4.670 4.720 4.630 4.720 277,759 +0.08(+1.72%)
Sep 28, 2021 4.680 4.720 4.630 4.640 244,670 -0.02(-0.43%)
Sep 27, 2021 4.650 4.830 4.610 4.660 572,511 +0.02(+0.43%)
Sep 24, 2021 4.730 4.750 4.620 4.640 354,825 -0.05(-1.07%)
Sep 23, 2021 4.580 4.755 4.570 4.690 411,128 +0.13(+2.85%)
Sep 22, 2021 4.540 4.610 4.490 4.560 446,579 +0.02(+0.44%)
Sep 21, 2021 4.550 4.600 4.520 4.540 248,429 +0.03(+0.67%)
Sep 20, 2021 4.600 4.650 4.410 4.510 691,714 -0.15(-3.22%)
Sep 17, 2021 4.740 4.770 4.590 4.660 7,470,674 -0.06(-1.27%)
Sep 16, 2021 4.620 4.720 4.560 4.720 555,535 +0.09(+1.94%)
Sep 15, 2021 4.640 4.660 4.515 4.630 867,615 +0.02(+0.43%)
Sep 14, 2021 4.630 4.630 4.505 4.610 639,927 +0.01(+0.22%)
Sep 13, 2021 4.480 4.655 4.455 4.600 847,969 +0.14(+3.14%)
Sep 10, 2021 4.540 4.540 4.440 4.460 628,594 -0.06(-1.33%)
Sep 09, 2021 4.570 4.630 4.480 4.520 744,833 -0.07(-1.53%)
Sep 08, 2021 4.520 4.620 4.500 4.590 590,386 +0.04(+0.88%)
Sep 07, 2021 4.430 4.605 4.430 4.550 914,561 +0.12(+2.71%)
Sep 03, 2021 4.650 4.660 4.410 4.430 1,809,965 -0.20(-4.32%)
Sep 02, 2021 4.890 4.890 4.600 4.630 1,476,718 -0.25(-5.12%)
Sep 01, 2021 4.830 4.901 4.770 4.880 251,478 +0.08(+1.67%)
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%)
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.