Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brandywine Realty Trust
(NY:
BDN
)
4.680
-0.090 (-1.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jun 01, 2017
10.29
10.36
10.21
10.36
3,465,640
+0.04(+0.34%)
May 31, 2017
10.25
10.33
10.22
10.32
1,983,622
+0.08(+0.75%)
May 30, 2017
10.33
10.35
10.23
10.25
703,027
-0.08(-0.80%)
May 26, 2017
10.36
10.38
10.26
10.33
796,730
-0.04(-0.40%)
May 25, 2017
10.42
10.46
10.36
10.37
1,055,800
-0.03(-0.28%)
May 24, 2017
10.34
10.45
10.34
10.40
1,271,056
+0.07(+0.63%)
May 23, 2017
10.30
10.41
10.27
10.33
1,024,561
+0.07(+0.63%)
May 22, 2017
10.30
10.39
10.26
10.27
1,537,041
-0.01(-0.11%)
May 19, 2017
9.778
10.38
9.778
10.28
2,441,568
+0.08(+0.75%)
May 18, 2017
10.16
10.24
10.09
10.20
1,536,587
+0.02(+0.23%)
May 17, 2017
10.16
10.27
10.15
10.18
1,871,299
+0.02(+0.18%)
May 16, 2017
10.14
10.20
10.00
10.16
2,265,775
+0.01(+0.06%)
May 15, 2017
10.09
10.20
10.06
10.16
2,469,651
+0.08(+0.82%)
May 12, 2017
10.09
10.11
10.02
10.07
2,112,253
-0.01(-0.12%)
May 11, 2017
10.04
10.10
9.967
10.09
4,593,766
+0.01(+0.06%)
May 10, 2017
9.866
10.13
9.837
10.08
3,884,624
+0.22(+2.22%)
May 09, 2017
10.02
10.03
9.772
9.860
2,503,857
-0.17(-1.71%)
May 08, 2017
10.08
10.14
9.952
10.03
1,100,447
-0.05(-0.53%)
May 05, 2017
10.01
10.09
9.991
10.09
1,232,080
+0.10(+1.01%)
May 04, 2017
9.866
9.991
9.795
9.985
1,507,939
+0.07(+0.72%)
May 03, 2017
10.09
10.10
9.869
9.914
1,419,541
-0.15(-1.47%)
May 02, 2017
10.13
10.16
10.03
10.06
2,042,482
-0.05(-0.47%)
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
.