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

Franklin Street Properties (NY: FSP )

1.675 -0.045 (-2.62%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 27, 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 (%)
Jun 30, 2014 7.013 7.013 6.875 6.936 658,729 -0.06(-0.87%)
Jun 27, 2014 6.864 6.996 6.864 6.996 973,754 +0.08(+1.12%)
Jun 26, 2014 6.958 6.958 6.858 6.919 269,857 -0.02(-0.24%)
Jun 25, 2014 6.897 6.936 6.864 6.936 513,727 +0.01(+0.16%)
Jun 24, 2014 6.963 7.002 6.908 6.925 384,656 -0.03(-0.40%)
Jun 23, 2014 7.024 7.079 6.930 6.952 566,161 -0.09(-1.25%)
Jun 20, 2014 7.029 7.062 6.949 7.040 1,014,944 +0.02(+0.31%)
Jun 19, 2014 6.974 7.029 6.919 7.018 321,266 +0.07(+1.03%)
Jun 18, 2014 6.903 6.958 6.836 6.947 294,589 +0.04(+0.64%)
Jun 17, 2014 6.803 6.903 6.787 6.903 495,756 +0.09(+1.29%)
Jun 16, 2014 6.836 6.853 6.770 6.814 366,991 -0.05(-0.72%)
Jun 13, 2014 6.892 6.897 6.770 6.864 260,870 -0.01(-0.08%)
Jun 12, 2014 6.958 6.958 6.809 6.869 309,578 -0.08(-1.19%)
Jun 11, 2014 6.908 6.952 6.869 6.952 347,255 +0.02(+0.32%)
Jun 10, 2014 7.002 7.024 6.864 6.930 457,602 -0.15(-2.10%)
Jun 06, 2014 7.140 7.140 7.051 7.079 428,808 -0.02(-0.31%)
Jun 05, 2014 6.936 7.118 6.903 7.101 721,792 +0.15(+2.22%)
Jun 04, 2014 6.930 6.952 6.908 6.947 369,117 -0.01(-0.16%)
Jun 03, 2014 6.936 6.963 6.892 6.958 453,724 -0.01(-0.08%)
Jun 02, 2014 6.919 6.999 6.886 6.963 477,207 +0.06(+0.88%)
May 30, 2014 6.947 6.947 6.869 6.903 688,493 -0.03(-0.48%)
May 29, 2014 6.947 6.958 6.908 6.936 270,142 +0.02(+0.24%)
May 28, 2014 6.958 6.958 6.869 6.919 614,698 -0.07(-0.95%)
May 27, 2014 6.892 6.985 6.892 6.985 637,667 +0.14(+2.01%)
May 23, 2014 6.754 6.847 6.847 6.847 456,537 +0.01(+0.20%)
May 22, 2014 6.836 6.842 6.798 6.834 104,760 +0.02(+0.28%)
May 21, 2014 6.825 6.836 6.726 6.814 847,393 +0.00(+0.00%)
May 20, 2014 6.770 6.847 6.770 6.814 876,851 -0.03(-0.48%)
May 19, 2014 6.853 6.881 6.798 6.847 333,060 -0.01(-0.16%)
May 16, 2014 6.770 6.864 6.765 6.858 463,094 +0.07(+1.06%)
May 15, 2014 6.754 6.792 6.715 6.787 550,498 -0.01(-0.08%)
May 14, 2014 6.820 6.864 6.737 6.792 488,848 -0.02(-0.32%)
May 13, 2014 6.864 6.925 6.792 6.814 447,232 -0.06(-0.88%)
May 12, 2014 6.842 6.903 6.809 6.875 581,649 +0.06(+0.81%)
May 09, 2014 6.721 6.825 6.721 6.820 359,774 +0.06(+0.81%)
May 08, 2014 6.864 6.864 6.732 6.765 535,206 -0.08(-1.21%)
May 07, 2014 6.643 6.853 6.643 6.847 709,044 +0.19(+2.81%)
May 06, 2014 6.726 6.737 6.660 6.660 661,537 -0.03(-0.41%)
May 05, 2014 6.649 6.726 6.649 6.688 344,160 -0.02(-0.33%)
May 02, 2014 6.726 6.792 6.682 6.710 524,387 -0.03(-0.49%)
May 01, 2014 6.688 6.743 6.597 6.743 1,063,288 +0.03(+0.41%)
Apr 30, 2014 6.638 6.748 6.610 6.715 476,145 +0.04(+0.66%)
Apr 29, 2014 6.781 6.798 6.654 6.671 383,116 -0.09(-1.39%)
Apr 28, 2014 6.693 6.776 6.661 6.765 521,954 +0.08(+1.24%)
Apr 25, 2014 6.660 6.710 6.616 6.682 666,933 +0.00(+0.00%)
Apr 24, 2014 6.682 6.704 6.649 6.682 363,953 +0.01(+0.17%)
Apr 23, 2014 6.737 6.737 6.627 6.671 973,747 -0.06(-0.90%)
Apr 22, 2014 6.699 6.786 6.634 6.732 426,725 +0.04(+0.57%)
Apr 21, 2014 6.726 6.791 5.993 6.694 723,093 -0.05(-0.80%)
Apr 17, 2014 6.688 6.748 6.748 6.748 340,409 +0.02(+0.24%)
Apr 16, 2014 6.737 6.748 6.677 6.732 351,887 +0.03(+0.40%)
Apr 15, 2014 6.580 6.715 6.542 6.705 386,698 +0.12(+1.90%)
Apr 14, 2014 6.656 6.672 6.542 6.580 631,767 -0.02(-0.33%)
Apr 11, 2014 6.580 6.656 6.569 6.601 674,047 -0.02(-0.33%)
Apr 10, 2014 6.683 6.770 6.623 6.623 573,954 -0.07(-0.97%)
Apr 09, 2014 6.759 6.759 6.645 6.688 551,557 -0.07(-0.96%)
Apr 08, 2014 6.732 6.797 6.683 6.753 508,606 +0.03(+0.40%)
Apr 07, 2014 6.650 6.802 6.623 6.726 753,920 +0.07(+1.06%)
Apr 04, 2014 6.705 6.705 6.607 6.656 929,385 -0.01(-0.08%)
Apr 03, 2014 6.748 6.748 6.656 6.661 864,945 -0.09(-1.29%)
Apr 02, 2014 6.753 6.764 6.688 6.748 403,151 -0.01(-0.16%)
Apr 01, 2014 6.840 6.840 6.661 6.759 569,021 -0.08(-1.19%)
Mar 31, 2014 6.743 6.878 6.705 6.840 489,627 +0.11(+1.61%)
Mar 28, 2014 6.623 6.759 6.623 6.732 310,218 +0.09(+1.39%)
Mar 27, 2014 6.596 6.661 6.574 6.639 341,671 +0.04(+0.66%)
Mar 26, 2014 6.813 6.819 6.585 6.596 574,580 -0.17(-2.57%)
Mar 25, 2014 6.688 6.791 6.688 6.770 427,580 +0.10(+1.46%)
Mar 24, 2014 6.656 6.748 6.596 6.672 415,627 +0.01(+0.16%)
Mar 21, 2014 6.585 6.688 6.585 6.661 942,530 +0.08(+1.15%)
Mar 20, 2014 6.553 6.607 6.531 6.585 444,897 +0.01(+0.17%)
Mar 19, 2014 6.705 6.710 6.531 6.574 481,303 -0.13(-1.94%)
Mar 18, 2014 6.705 6.715 6.629 6.705 413,092 +0.00(+0.00%)
Mar 17, 2014 6.721 6.721 6.639 6.705 370,836 -0.01(-0.08%)
Mar 14, 2014 6.629 6.753 6.629 6.710 321,546 +0.07(+1.06%)
Mar 13, 2014 6.672 6.683 6.580 6.639 347,982 -0.03(-0.49%)
Mar 12, 2014 6.639 6.705 6.618 6.672 373,407 +0.01(+0.08%)
Mar 11, 2014 6.661 6.748 6.623 6.667 361,200 +0.00(+0.00%)
Mar 10, 2014 6.629 6.737 6.618 6.667 348,494 -0.04(-0.57%)
Mar 07, 2014 6.829 6.829 6.677 6.705 309,967 -0.12(-1.75%)
Mar 06, 2014 6.922 6.923 6.824 6.824 352,754 -0.05(-0.79%)
Mar 05, 2014 6.960 6.987 6.819 6.878 557,127 -0.10(-1.48%)
Mar 04, 2014 6.943 7.155 6.933 6.981 1,070,959 +0.10(+1.50%)
Mar 03, 2014 6.770 6.911 6.743 6.878 498,594 +0.08(+1.20%)
Feb 28, 2014 6.667 6.829 6.667 6.797 1,165,504 +0.12(+1.87%)
Feb 27, 2014 6.710 6.862 6.639 6.672 584,811 -0.04(-0.57%)
Feb 26, 2014 6.623 6.726 6.596 6.710 490,147 +0.08(+1.15%)
Feb 25, 2014 6.591 6.683 6.591 6.634 325,125 +0.03(+0.41%)
Feb 24, 2014 6.645 6.737 6.596 6.607 590,801 -0.04(-0.65%)
Feb 21, 2014 6.596 6.672 6.542 6.650 593,983 +0.08(+1.24%)
Feb 20, 2014 6.596 6.656 6.553 6.569 376,200 +0.00(+0.00%)
Feb 19, 2014 6.542 6.683 6.536 6.569 523,038 +0.00(+0.00%)
Feb 18, 2014 6.542 6.574 6.482 6.569 478,615 +0.05(+0.83%)
Feb 14, 2014 6.607 6.515 6.515 6.515 444,116 -0.07(-0.99%)
Feb 13, 2014 6.493 6.634 6.493 6.580 353,465 +0.04(+0.58%)
Feb 12, 2014 6.520 6.547 6.493 6.542 335,540 +0.01(+0.17%)
Feb 11, 2014 6.406 6.553 6.406 6.531 448,167 +0.10(+1.60%)
Feb 10, 2014 6.373 6.439 6.352 6.428 694,523 +0.05(+0.77%)
Feb 07, 2014 6.422 6.460 6.362 6.379 562,928 -0.03(-0.51%)
Feb 06, 2014 6.384 6.460 6.384 6.411 722,049 +0.03(+0.43%)
Feb 05, 2014 6.401 6.460 6.346 6.384 528,417 -0.04(-0.59%)
Feb 04, 2014 6.411 6.509 6.390 6.422 523,943 +0.02(+0.34%)
Feb 03, 2014 6.509 6.542 6.373 6.401 967,768 -0.11(-1.67%)
Jan 31, 2014 6.466 6.585 6.460 6.509 913,002 -0.07(-1.07%)
Jan 30, 2014 6.504 6.623 6.487 6.580 548,425 +0.10(+1.51%)
Jan 29, 2014 6.455 6.542 6.455 6.482 561,353 -0.04(-0.58%)
Jan 28, 2014 6.487 6.612 6.482 6.520 545,093 +0.04(+0.59%)
Jan 27, 2014 6.531 6.569 6.449 6.482 534,593 -0.05(-0.83%)
Jan 24, 2014 6.547 6.596 6.471 6.536 484,755 -0.06(-0.91%)
Jan 23, 2014 6.525 6.596 6.504 6.596 341,162 +0.04(+0.58%)
Jan 22, 2014 6.515 6.585 6.466 6.558 474,126 +0.03(+0.42%)
Jan 21, 2014 6.451 6.574 6.451 6.531 498,977 +0.05(+0.83%)
Jan 17, 2014 6.477 6.477 6.477 6.477 386,389 -0.03(-0.41%)
Jan 16, 2014 6.499 6.509 6.435 6.504 287,357 +0.01(+0.08%)
Jan 15, 2014 6.440 6.520 6.440 6.499 382,437 +0.05(+0.75%)
Jan 14, 2014 6.435 6.493 6.381 6.451 476,359 +0.03(+0.42%)
Jan 13, 2014 6.467 6.515 6.370 6.424 454,805 -0.07(-1.07%)
Jan 10, 2014 6.429 6.509 6.419 6.493 417,006 +0.08(+1.25%)
Jan 09, 2014 6.408 6.472 6.312 6.413 561,967 +0.01(+0.17%)
Jan 08, 2014 6.397 6.437 6.354 6.403 713,340 -0.02(-0.25%)
Jan 07, 2014 6.408 6.445 6.376 6.419 483,993 +0.05(+0.84%)
Jan 06, 2014 6.392 6.413 6.317 6.365 694,610 -0.09(-1.41%)
Jan 03, 2014 6.392 6.483 6.386 6.456 439,428 +0.06(+0.92%)
Jan 02, 2014 6.306 6.435 6.301 6.397 515,037 +0.01(+0.17%)
Dec 31, 2013 6.435 6.386 6.386 6.386 666,498 -0.05(-0.83%)
Dec 30, 2013 6.424 6.483 6.397 6.440 345,082 -0.01(-0.08%)
Dec 27, 2013 6.520 6.520 6.365 6.445 533,198 -0.05(-0.74%)
Dec 26, 2013 6.536 6.563 6.413 6.493 399,159 -0.05(-0.74%)
Dec 24, 2013 6.488 6.547 6.451 6.541 227,341 +0.07(+1.07%)
Dec 23, 2013 6.563 6.579 6.461 6.472 461,940 -0.08(-1.22%)
Dec 20, 2013 6.360 6.563 6.338 6.552 1,188,979 +0.19(+3.03%)
Dec 19, 2013 6.504 6.531 6.358 6.360 326,208 -0.17(-2.54%)
Dec 18, 2013 6.386 6.536 6.306 6.525 482,174 +0.14(+2.26%)
Dec 17, 2013 6.333 6.403 6.280 6.381 391,963 +0.04(+0.67%)
Dec 16, 2013 6.333 6.386 6.312 6.338 387,128 +0.02(+0.25%)
Dec 13, 2013 6.360 6.360 6.280 6.322 446,950 +0.04(+0.60%)
Dec 12, 2013 6.312 6.360 6.253 6.285 343,156 -0.04(-0.59%)
Dec 11, 2013 6.488 6.488 6.296 6.322 593,804 -0.17(-2.63%)
Dec 10, 2013 6.600 6.606 6.477 6.493 497,121 -0.13(-2.02%)
Dec 09, 2013 6.504 6.643 6.429 6.627 637,226 +0.11(+1.72%)
Dec 06, 2013 6.536 6.547 6.440 6.515 385,425 +0.05(+0.83%)
Dec 05, 2013 6.499 6.541 6.429 6.461 582,834 -0.05(-0.82%)
Dec 04, 2013 6.515 6.627 6.499 6.515 548,160 -0.11(-1.69%)
Dec 03, 2013 6.670 6.734 6.600 6.627 567,017 -0.07(-1.04%)
Dec 02, 2013 6.867 6.867 6.678 6.696 435,643 -0.18(-2.57%)
Nov 29, 2013 6.985 7.055 6.873 6.873 296,058 -0.09(-1.23%)
Nov 27, 2013 6.894 6.958 6.835 6.958 317,591 +0.06(+0.85%)
Nov 26, 2013 6.921 6.964 6.873 6.900 668,259 -0.03(-0.39%)
Nov 25, 2013 6.937 6.980 6.835 6.926 366,678 -0.02(-0.23%)
Nov 22, 2013 6.873 6.969 6.798 6.942 383,397 +0.09(+1.25%)
Nov 21, 2013 6.787 6.873 6.713 6.857 464,662 +0.10(+1.42%)
Nov 20, 2013 6.830 6.905 6.713 6.761 317,537 -0.06(-0.86%)
Nov 19, 2013 6.878 6.942 6.814 6.819 439,045 -0.07(-1.09%)
Nov 18, 2013 6.932 6.974 6.867 6.894 502,899 -0.03(-0.46%)
Nov 15, 2013 6.905 6.948 6.862 6.926 602,627 +0.01(+0.15%)
Nov 14, 2013 6.884 6.964 6.851 6.916 343,660 +0.09(+1.25%)
Nov 12, 2013 6.916 6.916 6.750 6.830 484,822 -0.09(-1.24%)
Nov 11, 2013 6.932 7.065 6.916 6.916 638,294 -0.14(-2.04%)
Nov 08, 2013 7.129 7.129 7.001 7.060 504,819 -0.10(-1.42%)
Nov 07, 2013 7.242 7.274 7.151 7.161 570,192 -0.05(-0.74%)
Nov 06, 2013 7.226 7.295 7.204 7.215 421,252 +0.02(+0.22%)
Nov 05, 2013 7.199 7.274 7.177 7.199 545,987 -0.01(-0.15%)
Nov 04, 2013 7.161 7.215 7.079 7.210 664,350 +0.09(+1.28%)
Nov 01, 2013 7.033 7.188 6.974 7.119 1,000,155 +0.06(+0.91%)
Oct 31, 2013 7.129 7.156 7.001 7.055 814,327 -0.06(-0.83%)
Oct 30, 2013 7.215 7.242 7.065 7.113 622,842 -0.15(-2.06%)
Oct 29, 2013 7.322 7.322 7.220 7.263 668,496 -0.05(-0.73%)
Oct 28, 2013 7.348 7.359 7.199 7.316 513,910 -0.03(-0.44%)
Oct 25, 2013 7.306 7.354 7.252 7.348 445,657 +0.07(+1.03%)
Oct 24, 2013 7.193 7.316 7.193 7.274 949,318 +0.08(+1.11%)
Oct 23, 2013 7.108 7.210 7.039 7.193 1,052,103 +0.10(+1.43%)
Oct 22, 2013 6.944 7.097 6.944 7.092 1,169,604 +0.15(+2.20%)
Oct 21, 2013 6.955 6.955 6.871 6.939 657,600 -0.02(-0.23%)
Oct 18, 2013 6.976 7.023 6.876 6.955 520,483 -0.02(-0.23%)
Oct 17, 2013 6.813 6.971 6.786 6.971 595,390 +0.13(+1.93%)
Oct 16, 2013 6.765 6.850 6.718 6.839 645,283 +0.09(+1.41%)
Oct 15, 2013 6.744 6.786 6.707 6.744 527,868 -0.04(-0.62%)
Oct 14, 2013 6.776 6.797 6.734 6.786 546,057 -0.01(-0.15%)
Oct 11, 2013 6.713 6.805 6.686 6.797 509,705 +0.04(+0.62%)
Oct 10, 2013 6.639 6.760 6.612 6.755 1,210,931 +0.17(+2.64%)
Oct 09, 2013 6.549 6.602 6.481 6.581 363,743 +0.07(+1.05%)
Oct 08, 2013 6.586 6.602 6.512 6.512 401,754 -0.07(-1.12%)
Oct 07, 2013 6.555 6.628 6.523 6.586 353,801 -0.02(-0.24%)
Oct 04, 2013 6.612 6.655 6.576 6.602 294,098 -0.02(-0.24%)
Oct 03, 2013 6.692 6.715 6.581 6.618 375,020 -0.08(-1.18%)
Oct 02, 2013 6.686 6.718 6.644 6.697 594,999 -0.02(-0.31%)
Oct 01, 2013 6.655 6.792 6.655 6.718 816,089 -0.03(-0.39%)
Sep 27, 2013 6.744 6.807 6.697 6.744 373,707 -0.05(-0.70%)
Sep 26, 2013 6.776 6.813 6.728 6.792 510,986 +0.04(+0.55%)
Sep 25, 2013 6.744 6.771 6.702 6.755 461,723 +0.03(+0.39%)
Sep 24, 2013 6.834 6.834 6.713 6.728 468,658 -0.11(-1.54%)
Sep 23, 2013 6.839 6.902 6.787 6.834 436,211 +0.00(+0.00%)
Sep 20, 2013 6.929 6.929 6.781 6.834 1,117,669 -0.05(-0.69%)
Sep 19, 2013 6.913 6.960 6.844 6.881 511,008 -0.02(-0.31%)
Sep 18, 2013 6.586 6.908 6.486 6.902 850,090 +0.33(+5.05%)
Sep 17, 2013 6.555 6.586 6.523 6.570 395,176 +0.02(+0.24%)
Sep 16, 2013 6.576 6.623 6.486 6.555 624,442 +0.07(+1.06%)
Sep 13, 2013 6.481 6.486 6.444 6.486 373,289 +0.03(+0.41%)
Sep 12, 2013 6.481 6.528 6.402 6.460 381,587 -0.03(-0.41%)
Sep 11, 2013 6.433 6.507 6.418 6.486 282,866 +0.05(+0.74%)
Sep 10, 2013 6.481 6.523 6.402 6.439 647,010 -0.02(-0.33%)
Sep 09, 2013 6.323 6.481 6.307 6.460 927,914 +0.14(+2.25%)
Sep 06, 2013 6.275 6.360 6.217 6.317 764,501 +0.11(+1.78%)
Sep 05, 2013 6.349 6.349 6.196 6.207 644,799 -0.13(-2.08%)
Sep 04, 2013 6.312 6.338 6.265 6.338 646,310 +0.04(+0.59%)
Sep 03, 2013 6.481 6.481 6.223 6.302 916,701 -0.12(-1.81%)
Aug 30, 2013 6.507 6.576 6.361 6.418 850,830 -0.12(-1.77%)
Aug 29, 2013 6.444 6.533 6.428 6.533 384,113 +0.08(+1.22%)
Aug 28, 2013 6.523 6.555 6.391 6.454 474,760 -0.07(-1.05%)
Aug 27, 2013 6.439 6.544 6.439 6.523 562,437 -0.01(-0.16%)
Aug 26, 2013 6.528 6.533 6.481 6.533 310,773 +0.02(+0.24%)
Aug 23, 2013 6.439 6.533 6.418 6.518 377,423 +0.08(+1.23%)
Aug 22, 2013 6.439 6.460 6.323 6.439 545,868 +0.01(+0.08%)
Aug 21, 2013 6.412 6.539 6.086 6.433 443,412 -0.01(-0.16%)
Aug 20, 2013 6.375 6.449 6.296 6.444 748,769 +0.14(+2.26%)
Aug 19, 2013 6.433 6.433 6.238 6.302 737,964 -0.15(-2.37%)
Aug 16, 2013 6.581 6.649 6.433 6.454 614,690 -0.13(-2.00%)
Aug 15, 2013 6.702 6.717 6.570 6.586 1,213,791 -0.18(-2.72%)
Aug 14, 2013 6.781 6.792 6.734 6.771 303,134 +0.01(+0.08%)
Aug 13, 2013 6.876 6.897 6.728 6.765 662,154 -0.13(-1.83%)
Aug 12, 2013 6.865 6.902 6.823 6.892 364,876 +0.01(+0.08%)
Aug 09, 2013 6.871 6.942 6.855 6.886 553,856 +0.00(+0.00%)
Aug 08, 2013 6.913 6.913 6.834 6.886 530,371 +0.00(+0.00%)
Aug 07, 2013 6.902 6.929 6.855 6.886 344,972 -0.02(-0.23%)
Aug 06, 2013 6.865 6.929 6.865 6.902 647,602 +0.00(+0.00%)
Aug 05, 2013 6.918 6.950 6.839 6.902 476,941 -0.02(-0.30%)
Aug 02, 2013 6.929 6.981 6.892 6.923 819,363 -0.02(-0.30%)
Aug 01, 2013 7.087 7.139 6.937 6.944 922,090 -0.07(-0.98%)
Jul 31, 2013 7.392 7.392 7.013 7.013 892,361 -0.33(-4.45%)
Jul 30, 2013 7.324 7.366 7.297 7.340 934,665 +0.05(+0.65%)
Jul 29, 2013 7.334 7.366 7.255 7.292 458,438 -0.05(-0.65%)
Jul 26, 2013 7.287 7.361 7.255 7.340 356,715 -0.01(-0.14%)
Jul 25, 2013 7.319 7.376 7.261 7.350 453,625 +0.04(+0.58%)
Jul 24, 2013 7.498 7.498 7.255 7.308 478,461 -0.16(-2.19%)
Jul 23, 2013 7.482 7.487 7.419 7.471 442,479 -0.01(-0.07%)
Jul 22, 2013 7.428 7.508 7.412 7.477 497,318 +0.06(+0.84%)
Jul 19, 2013 7.367 7.445 7.352 7.414 1,079,637 +0.02(+0.21%)
Jul 18, 2013 7.326 7.409 7.326 7.399 999,416 +0.09(+1.28%)
Jul 17, 2013 7.305 7.352 7.263 7.305 483,289 +0.05(+0.64%)
Jul 16, 2013 7.279 7.357 7.256 7.258 1,243,544 +0.01(+0.07%)
Jul 15, 2013 7.227 7.269 7.196 7.253 863,219 +0.03(+0.43%)
Jul 12, 2013 7.232 7.269 7.175 7.222 891,066 -0.02(-0.22%)
Jul 11, 2013 7.045 7.269 6.468 7.237 1,032,904 +0.13(+1.83%)
Jul 10, 2013 7.050 7.118 7.045 7.107 1,095,467 +0.04(+0.51%)
Jul 09, 2013 7.045 7.097 7.019 7.071 860,646 +0.05(+0.74%)
Jul 08, 2013 7.003 7.071 6.977 7.019 591,178 +0.05(+0.75%)
Jul 05, 2013 7.076 7.123 6.873 6.967 1,594,935 -0.06(-0.81%)
Jul 03, 2013 7.035 7.071 6.951 7.024 532,167 -0.06(-0.81%)
Jul 02, 2013 6.946 7.081 6.894 7.081 1,284,948 +0.15(+2.18%)
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.