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

Brandywine Realty Trust (NY: BDN )

5.180 -0.220 (-4.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 29, 2017 10.61 10.61 10.61 0 -0.02(-0.16%)
Dec 28, 2017 10.60 10.65 10.57 10.62 2,478,839 +0.02(+0.22%)
Dec 27, 2017 10.66 10.66 10.59 10.60 1,203,912 -0.02(-0.16%)
Dec 26, 2017 10.60 10.67 10.56 10.62 1,144,565 +0.04(+0.33%)
Dec 22, 2017 10.53 10.59 10.48 10.58 1,429,388 +0.06(+0.55%)
Dec 21, 2017 10.56 10.61 10.51 10.52 4,358,820 +0.01(+0.06%)
Dec 20, 2017 10.65 10.76 10.50 10.52 3,548,491 -0.07(-0.66%)
Dec 19, 2017 10.85 10.88 10.55 10.59 4,469,785 -0.24(-2.26%)
Dec 18, 2017 10.79 10.90 10.76 10.83 4,815,798 +0.09(+0.81%)
Dec 15, 2017 10.61 10.76 10.52 10.75 6,191,096 +0.18(+1.71%)
Dec 14, 2017 10.54 10.61 10.48 10.57 3,300,685 +0.06(+0.61%)
Dec 13, 2017 10.54 10.54 10.44 10.50 3,002,446 +0.00(+0.00%)
Dec 12, 2017 10.44 10.53 10.39 10.50 2,807,326 +0.08(+0.73%)
Dec 11, 2017 10.41 10.46 10.38 10.43 2,410,383 +0.03(+0.28%)
Dec 08, 2017 10.32 10.47 10.29 10.40 3,420,561 +0.12(+1.14%)
Dec 07, 2017 10.08 10.29 10.06 10.28 5,017,573 +0.21(+2.08%)
Dec 06, 2017 10.01 10.11 9.871 10.07 3,019,312 +0.10(+0.99%)
Dec 05, 2017 10.18 10.24 9.959 9.971 3,591,307 -0.24(-2.40%)
Dec 04, 2017 10.05 10.20 10.22 3,792,894 +0.17(+1.68%)
Dec 01, 2017 10.06 10.09 10.000 10.05 1,266,315 +0.00(+0.00%)
Nov 30, 2017 10.13 10.15 10.03 10.05 1,857,315 -0.08(-0.75%)
Nov 29, 2017 10.03 10.14 9.982 10.12 1,779,473 +0.09(+0.93%)
Nov 28, 2017 10.17 10.17 10.000 10.03 2,629,087 -0.13(-1.26%)
Nov 27, 2017 10.16 10.19 10.09 10.16 1,017,753 -0.01(-0.06%)
Nov 24, 2017 10.13 10.23 10.12 10.16 479,244 +0.03(+0.29%)
Nov 22, 2017 10.11 10.17 10.08 10.13 1,978,844 -0.02(-0.17%)
Nov 21, 2017 10.23 10.23 10.12 10.15 2,044,227 -0.03(-0.29%)
Nov 20, 2017 10.13 10.18 10.09 10.18 1,190,234 +0.03(+0.29%)
Nov 17, 2017 10.12 10.20 10.08 10.15 1,393,765 -0.04(-0.40%)
Nov 16, 2017 10.22 10.23 10.15 10.19 1,690,270 -0.03(-0.28%)
Nov 15, 2017 10.31 10.32 10.22 10.22 975,093 -0.11(-1.07%)
Nov 14, 2017 10.35 10.39 10.27 10.33 1,733,616 -0.02(-0.17%)
Nov 13, 2017 10.33 10.37 10.27 10.35 2,212,810 +0.05(+0.45%)
Nov 10, 2017 10.32 10.40 10.29 10.30 1,129,277 -0.04(-0.39%)
Nov 09, 2017 10.33 10.40 10.31 10.34 1,098,425 +0.00(+0.00%)
Nov 08, 2017 10.21 10.37 10.20 10.34 2,098,885 +0.11(+1.08%)
Nov 07, 2017 10.24 10.34 10.20 10.23 2,043,170 -0.03(-0.28%)
Nov 06, 2017 10.19 10.31 10.17 10.26 1,647,823 +0.06(+0.57%)
Nov 03, 2017 10.15 10.24 10.14 10.20 1,182,697 +0.00(+0.00%)
Nov 02, 2017 10.20 10.31 10.17 10.20 1,717,133 -0.01(-0.11%)
Nov 01, 2017 10.20 10.26 10.16 10.22 1,791,667 +0.02(+0.17%)
Oct 31, 2017 10.17 10.20 10.08 10.20 1,621,195 +0.06(+0.57%)
Oct 30, 2017 10.21 10.21 10.09 10.14 2,136,817 -0.03(-0.29%)
Oct 27, 2017 10.17 10.19 10.09 10.17 2,954,907 +0.04(+0.35%)
Oct 26, 2017 10.20 10.22 10.09 10.13 2,925,717 -0.02(-0.17%)
Oct 25, 2017 10.22 10.25 10.08 10.15 2,306,361 -0.06(-0.63%)
Oct 24, 2017 10.20 10.28 10.16 10.22 3,748,669 +0.02(+0.17%)
Oct 23, 2017 10.12 10.20 10.05 10.20 2,871,259 +0.09(+0.87%)
Oct 20, 2017 10.17 10.26 10.05 10.11 2,691,492 -0.06(-0.63%)
Oct 19, 2017 10.43 10.43 9.979 10.17 6,294,340 -0.28(-2.68%)
Oct 18, 2017 10.47 10.50 10.43 10.45 1,618,811 -0.01(-0.11%)
Oct 17, 2017 10.49 10.52 10.44 10.47 1,812,362 -0.05(-0.50%)
Oct 16, 2017 10.56 10.60 10.51 10.52 2,265,220 -0.03(-0.33%)
Oct 13, 2017 10.58 10.59 10.48 10.55 1,964,441 -0.01(-0.05%)
Oct 12, 2017 10.50 10.57 10.50 10.56 1,849,042 +0.05(+0.50%)
Oct 11, 2017 10.47 10.55 10.43 10.51 1,911,057 +0.09(+0.84%)
Oct 10, 2017 10.44 10.49 10.36 10.42 1,889,614 +0.04(+0.34%)
Oct 09, 2017 10.39 10.42 10.37 10.38 1,104,673 -0.01(-0.06%)
Oct 06, 2017 10.36 10.41 10.26 10.39 1,885,124 -0.01(-0.06%)
Oct 05, 2017 10.36 10.46 10.33 10.40 3,057,597 +0.05(+0.45%)
Oct 04, 2017 10.25 10.36 10.24 10.35 2,404,761 +0.08(+0.79%)
Oct 03, 2017 10.18 10.29 10.18 10.27 2,611,412 +0.13(+1.27%)
Oct 02, 2017 10.14 10.22 10.11 10.14 4,430,335 +0.03(+0.34%)
Sep 29, 2017 10.15 10.15 10.03 10.11 4,615,571 -0.03(-0.34%)
Sep 28, 2017 10.12 10.17 10.07 10.14 3,018,535 +0.02(+0.23%)
Sep 27, 2017 10.06 10.13 9.984 10.12 4,020,785 +0.05(+0.46%)
Sep 26, 2017 10.08 10.16 10.05 10.07 2,373,813 +0.01(+0.12%)
Sep 25, 2017 9.995 10.08 9.961 10.06 2,140,853 +0.08(+0.75%)
Sep 22, 2017 9.972 10.08 9.941 9.984 4,140,103 +0.03(+0.35%)
Sep 21, 2017 9.914 10.09 9.874 9.949 5,679,942 +0.03(+0.35%)
Sep 20, 2017 9.793 9.926 9.787 9.914 2,702,430 +0.12(+1.24%)
Sep 19, 2017 9.868 9.868 9.758 9.793 1,727,363 -0.02(-0.18%)
Sep 18, 2017 9.857 9.868 9.753 9.810 1,378,475 -0.03(-0.35%)
Sep 15, 2017 9.810 9.857 9.712 9.845 1,943,685 +0.01(+0.06%)
Sep 14, 2017 9.683 9.845 9.654 9.839 1,253,671 +0.16(+1.61%)
Sep 13, 2017 9.828 9.839 9.677 9.683 1,387,986 -0.13(-1.35%)
Sep 12, 2017 9.839 9.914 9.776 9.816 1,618,569 -0.02(-0.23%)
Sep 11, 2017 9.701 9.874 9.701 9.839 2,090,233 +0.18(+1.92%)
Sep 08, 2017 9.701 9.729 9.643 9.654 2,740,288 -0.06(-0.65%)
Sep 07, 2017 9.833 9.868 9.689 9.718 2,044,567 -0.10(-1.06%)
Sep 06, 2017 9.897 9.949 9.822 9.822 1,908,717 -0.04(-0.41%)
Sep 05, 2017 10.01 10.02 9.802 9.862 1,729,428 -0.12(-1.16%)
Sep 01, 2017 9.914 10.00 9.857 9.978 1,212,841 +0.05(+0.52%)
Aug 31, 2017 9.764 9.937 9.706 9.926 2,018,172 +0.20(+2.02%)
Aug 30, 2017 9.654 9.735 9.599 9.729 1,663,162 +0.06(+0.60%)
Aug 29, 2017 9.712 9.724 9.649 9.672 1,318,242 -0.02(-0.18%)
Aug 28, 2017 9.891 9.926 9.689 9.689 1,816,646 -0.19(-1.93%)
Aug 25, 2017 9.862 9.903 9.822 9.880 1,902,671 +0.03(+0.29%)
Aug 24, 2017 9.747 9.937 9.712 9.851 4,739,344 +0.13(+1.37%)
Aug 23, 2017 9.614 9.741 9.591 9.718 839,903 +0.09(+0.90%)
Aug 22, 2017 9.677 9.706 9.597 9.631 1,331,686 -0.05(-0.48%)
Aug 21, 2017 9.620 9.695 9.591 9.677 954,104 +0.06(+0.66%)
Aug 18, 2017 9.689 9.689 9.579 9.614 1,093,530 -0.09(-0.95%)
Aug 17, 2017 9.712 9.787 9.695 9.706 1,209,947 +0.00(+0.00%)
Aug 16, 2017 9.695 9.758 9.695 9.706 1,857,260 +0.03(+0.30%)
Aug 15, 2017 9.701 9.735 9.625 9.677 1,394,168 -0.04(-0.42%)
Aug 14, 2017 9.631 9.747 9.620 9.718 2,023,611 +0.14(+1.45%)
Aug 11, 2017 9.579 9.643 9.527 9.579 1,914,070 -0.08(-0.84%)
Aug 10, 2017 9.735 9.735 9.637 9.660 1,552,227 -0.05(-0.54%)
Aug 09, 2017 9.799 9.810 9.631 9.712 2,236,297 -0.08(-0.77%)
Aug 08, 2017 9.729 9.790 9.706 9.787 2,160,581 +0.05(+0.47%)
Aug 07, 2017 9.810 9.810 9.712 9.741 1,309,052 -0.06(-0.65%)
Aug 04, 2017 9.839 9.897 9.758 9.805 1,975,281 -0.03(-0.29%)
Aug 03, 2017 9.787 9.845 9.735 9.833 2,057,812 +0.04(+0.41%)
Aug 02, 2017 9.787 9.831 9.706 9.793 1,544,378 -0.02(-0.24%)
Aug 01, 2017 9.758 9.857 9.724 9.816 1,500,868 +0.10(+1.07%)
Jul 31, 2017 9.677 9.712 9.620 9.712 2,481,323 +0.02(+0.24%)
Jul 28, 2017 9.706 9.799 9.660 9.689 1,955,660 -0.02(-0.24%)
Jul 27, 2017 9.712 9.741 9.608 9.712 2,856,800 -0.01(-0.12%)
Jul 26, 2017 9.770 9.808 9.689 9.724 1,919,206 -0.05(-0.47%)
Jul 25, 2017 9.747 9.796 9.660 9.770 2,215,264 +0.06(+0.59%)
Jul 24, 2017 9.770 9.839 9.701 9.712 2,155,620 -0.06(-0.59%)
Jul 21, 2017 9.805 9.995 9.753 9.770 3,159,084 -0.18(-1.86%)
Jul 20, 2017 10.03 10.07 9.943 9.955 1,694,935 -0.07(-0.69%)
Jul 19, 2017 9.914 10.03 9.857 10.02 2,582,224 +0.14(+1.40%)
Jul 18, 2017 9.937 9.961 9.851 9.885 2,548,958 -0.04(-0.41%)
Jul 17, 2017 9.897 9.989 9.828 9.926 2,878,800 +0.03(+0.35%)
Jul 14, 2017 9.903 9.929 9.874 9.891 1,855,619 +0.06(+0.59%)
Jul 13, 2017 9.891 9.903 9.805 9.833 2,698,719 -0.04(-0.41%)
Jul 12, 2017 9.828 9.949 9.825 9.874 3,013,429 +0.10(+1.06%)
Jul 11, 2017 9.776 9.776 9.690 9.770 1,735,405 -0.01(-0.06%)
Jul 10, 2017 9.891 9.949 9.776 9.776 2,409,012 -0.02(-0.24%)
Jul 07, 2017 9.793 9.828 9.718 9.799 2,390,216 +0.01(+0.06%)
Jul 06, 2017 9.891 9.949 9.779 9.793 3,056,054 -0.13(-1.34%)
Jul 05, 2017 10.13 10.16 9.874 9.926 2,798,710 -0.18(-1.77%)
Jul 03, 2017 10.06 10.13 10.01 10.11 1,039,094 +0.07(+0.68%)
Jun 30, 2017 9.933 10.08 9.893 10.04 6,198,059 +0.15(+1.56%)
Jun 29, 2017 9.910 9.922 9.767 9.882 5,889,275 -0.07(-0.69%)
Jun 28, 2017 10.13 10.16 9.939 9.950 2,544,529 -0.14(-1.42%)
Jun 27, 2017 10.16 10.21 10.02 10.09 2,594,825 -0.10(-0.95%)
Jun 26, 2017 10.11 10.21 10.09 10.19 2,427,749 +0.09(+0.85%)
Jun 23, 2017 9.973 10.16 9.939 10.11 2,926,510 +0.12(+1.20%)
Jun 22, 2017 9.950 10.02 9.890 9.985 2,159,877 +0.04(+0.40%)
Jun 21, 2017 10.01 10.04 9.885 9.945 1,408,222 -0.09(-0.86%)
Jun 20, 2017 9.973 10.03 9.913 10.03 2,100,934 +0.04(+0.40%)
Jun 19, 2017 10.02 10.04 9.910 9.991 1,661,422 +0.01(+0.06%)
Jun 16, 2017 10.14 10.14 9.945 9.985 3,089,827 -0.12(-1.19%)
Jun 15, 2017 10.06 10.15 10.06 10.11 1,885,991 +0.00(+0.00%)
Jun 14, 2017 10.12 10.18 10.04 10.11 2,880,519 +0.05(+0.46%)
Jun 13, 2017 10.03 10.06 9.973 10.06 2,822,638 +0.03(+0.29%)
Jun 12, 2017 9.876 10.10 9.870 10.03 5,029,294 +0.14(+1.45%)
Jun 09, 2017 9.905 9.996 9.865 9.887 4,760,706 +0.01(+0.06%)
Jun 08, 2017 9.968 9.996 9.859 9.882 3,660,186 -0.07(-0.75%)
Jun 07, 2017 9.996 10.02 9.922 9.956 2,506,003 -0.03(-0.29%)
Jun 06, 2017 9.991 10.03 9.908 9.985 1,452,451 +0.01(+0.06%)
Jun 05, 2017 9.979 10.05 9.928 9.979 1,379,182 -0.04(-0.40%)
Jun 02, 2017 10.04 10.08 9.970 10.02 2,483,932 +0.01(+0.06%)
Jun 01, 2017 9.950 10.01 9.867 10.01 3,584,871 +0.03(+0.34%)
May 31, 2017 9.905 9.991 9.876 9.979 2,051,866 +0.07(+0.75%)
May 30, 2017 9.985 10.00 9.893 9.905 727,214 -0.08(-0.80%)
May 26, 2017 10.01 10.04 9.916 9.985 824,141 -0.04(-0.40%)
May 25, 2017 10.08 10.12 10.01 10.02 1,092,123 -0.03(-0.28%)
May 24, 2017 9.996 10.11 9.996 10.05 1,314,785 +0.06(+0.63%)
May 23, 2017 9.962 10.06 9.928 9.991 1,059,810 +0.06(+0.63%)
May 22, 2017 9.956 10.05 9.922 9.928 1,589,921 -0.01(-0.12%)
May 19, 2017 9.452 10.04 9.452 9.939 2,525,567 +0.07(+0.75%)
May 18, 2017 9.819 9.899 9.750 9.865 1,589,451 +0.02(+0.23%)
May 17, 2017 9.819 9.928 9.816 9.842 1,935,678 +0.02(+0.17%)
May 16, 2017 9.802 9.859 9.670 9.825 2,343,726 +0.01(+0.06%)
May 15, 2017 9.750 9.859 9.721 9.819 2,554,616 +0.08(+0.82%)
May 12, 2017 9.750 9.776 9.687 9.739 2,184,922 -0.01(-0.12%)
May 11, 2017 9.710 9.764 9.636 9.750 4,751,809 +0.01(+0.06%)
May 10, 2017 9.538 9.796 9.510 9.744 4,018,270 +0.21(+2.22%)
May 09, 2017 9.687 9.699 9.447 9.533 2,589,999 -0.17(-1.71%)
May 08, 2017 9.744 9.802 9.621 9.699 1,138,306 -0.05(-0.53%)
May 05, 2017 9.676 9.756 9.658 9.750 1,274,468 +0.10(+1.01%)
May 04, 2017 9.538 9.658 9.470 9.653 1,559,817 +0.07(+0.72%)
May 03, 2017 9.750 9.767 9.541 9.584 1,468,378 -0.14(-1.47%)
May 02, 2017 9.790 9.819 9.693 9.727 2,112,751 -0.05(-0.47%)
May 01, 2017 9.744 9.807 9.687 9.773 1,705,564 +0.06(+0.59%)
Apr 28, 2017 9.727 9.739 9.630 9.716 1,311,656 -0.03(-0.29%)
Apr 27, 2017 9.825 9.825 9.716 9.744 1,718,403 -0.06(-0.58%)
Apr 26, 2017 9.802 9.876 9.710 9.802 2,748,693 -0.01(-0.12%)
Apr 25, 2017 9.739 9.870 9.721 9.813 2,433,414 +0.07(+0.71%)
Apr 24, 2017 9.825 9.842 9.578 9.744 3,411,989 -0.02(-0.18%)
Apr 21, 2017 9.842 9.962 9.733 9.762 4,916,354 +0.11(+1.19%)
Apr 20, 2017 9.693 9.744 9.533 9.647 2,238,384 -0.02(-0.24%)
Apr 19, 2017 9.693 9.744 9.658 9.670 1,602,109 -0.04(-0.41%)
Apr 18, 2017 9.721 9.750 9.656 9.710 1,627,467 -0.02(-0.18%)
Apr 17, 2017 9.601 9.733 9.601 9.727 1,088,125 +0.15(+1.55%)
Apr 13, 2017 9.687 9.733 9.550 9.578 1,322,531 -0.11(-1.12%)
Apr 12, 2017 9.699 9.799 9.667 9.687 1,142,486 -0.03(-0.35%)
Apr 11, 2017 9.578 9.750 9.578 9.721 1,748,816 +0.13(+1.31%)
Apr 10, 2017 9.504 9.613 9.470 9.595 1,335,758 +0.10(+1.02%)
Apr 07, 2017 9.510 9.578 9.487 9.498 1,040,934 -0.01(-0.12%)
Apr 06, 2017 9.384 9.527 9.309 9.510 2,842,335 +0.13(+1.34%)
Apr 05, 2017 9.395 9.424 9.321 9.384 2,221,233 +0.01(+0.12%)
Apr 04, 2017 9.258 9.464 9.223 9.372 3,511,216 +0.12(+1.30%)
Apr 03, 2017 9.206 9.258 9.155 9.252 1,740,963 +0.05(+0.56%)
Mar 31, 2017 9.149 9.254 9.144 9.200 1,875,050 +0.03(+0.31%)
Mar 30, 2017 9.200 9.200 9.104 9.172 1,986,070 -0.02(-0.25%)
Mar 29, 2017 9.087 9.195 9.042 9.195 2,120,517 +0.09(+0.93%)
Mar 28, 2017 9.076 9.138 9.002 9.110 2,256,542 +0.01(+0.12%)
Mar 27, 2017 9.183 9.234 9.049 9.098 2,478,030 -0.11(-1.23%)
Mar 24, 2017 9.217 9.285 9.178 9.212 1,440,116 -0.01(-0.06%)
Mar 23, 2017 9.200 9.342 9.200 9.217 1,882,985 +0.01(+0.06%)
Mar 22, 2017 9.302 9.302 9.132 9.212 2,759,676 -0.08(-0.85%)
Mar 21, 2017 9.348 9.359 9.260 9.291 2,950,616 -0.01(-0.12%)
Mar 20, 2017 9.195 9.331 9.178 9.302 2,490,005 +0.10(+1.11%)
Mar 17, 2017 9.132 9.212 9.081 9.200 2,074,671 +0.09(+0.93%)
Mar 16, 2017 9.132 9.183 9.093 9.115 1,394,117 -0.03(-0.37%)
Mar 15, 2017 8.991 9.195 8.991 9.149 1,711,955 +0.18(+2.02%)
Mar 14, 2017 8.968 8.985 8.874 8.968 1,120,942 -0.03(-0.32%)
Mar 13, 2017 8.940 9.121 8.923 8.996 2,433,541 +0.07(+0.83%)
Mar 10, 2017 9.030 9.071 8.889 8.923 1,333,912 -0.06(-0.69%)
Mar 09, 2017 9.110 9.178 8.934 8.985 982,749 -0.15(-1.67%)
Mar 08, 2017 9.189 9.200 9.110 9.138 1,183,176 -0.12(-1.29%)
Mar 07, 2017 9.302 9.319 9.229 9.257 802,333 -0.05(-0.55%)
Mar 06, 2017 9.376 9.376 9.203 9.308 1,374,737 -0.11(-1.14%)
Mar 03, 2017 9.399 9.416 9.285 9.416 1,197,724 +0.02(+0.18%)
Mar 02, 2017 9.444 9.478 9.348 9.399 948,913 -0.11(-1.19%)
Mar 01, 2017 9.405 9.518 9.371 9.512 1,843,800 +0.07(+0.72%)
Feb 28, 2017 9.575 9.575 9.416 9.444 1,898,574 -0.13(-1.36%)
Feb 27, 2017 9.495 9.592 9.410 9.575 3,613,234 +0.11(+1.14%)
Feb 24, 2017 9.371 9.478 9.336 9.467 1,602,122 +0.07(+0.72%)
Feb 23, 2017 9.382 9.416 9.334 9.399 1,310,836 +0.03(+0.36%)
Feb 22, 2017 9.399 9.450 9.251 9.365 1,797,526 -0.05(-0.48%)
Feb 21, 2017 9.234 9.422 9.209 9.410 1,591,974 +0.16(+1.78%)
Feb 17, 2017 9.246 9.246 9.246 0 -0.02(-0.18%)
Feb 16, 2017 9.042 9.291 9.042 9.263 1,419,634 +0.21(+2.32%)
Feb 15, 2017 9.098 9.158 9.019 9.053 4,092,554 -0.11(-1.18%)
Feb 14, 2017 9.263 9.265 9.149 9.161 2,131,133 -0.14(-1.52%)
Feb 13, 2017 9.331 9.348 9.251 9.302 672,746 -0.01(-0.12%)
Feb 10, 2017 9.212 9.314 9.206 9.314 873,209 +0.12(+1.29%)
Feb 09, 2017 9.155 9.288 9.155 9.195 1,585,202 +0.06(+0.68%)
Feb 08, 2017 9.042 9.149 9.002 9.132 1,438,449 +0.09(+1.00%)
Feb 07, 2017 9.172 9.181 9.008 9.042 1,761,243 -0.10(-1.12%)
Feb 06, 2017 9.132 9.166 9.064 9.144 1,512,791 +0.01(+0.06%)
Feb 03, 2017 9.212 9.254 9.101 9.138 1,582,870 +0.02(+0.19%)
Feb 02, 2017 9.070 9.152 9.036 9.121 2,272,902 +0.05(+0.56%)
Feb 01, 2017 9.280 9.342 8.860 9.070 4,930,730 -0.06(-0.62%)
Jan 31, 2017 9.195 9.240 9.115 9.127 2,233,227 -0.07(-0.74%)
Jan 30, 2017 9.172 9.206 9.115 9.195 1,817,823 +0.02(+0.19%)
Jan 27, 2017 9.342 9.342 9.138 9.178 1,949,322 -0.14(-1.52%)
Jan 26, 2017 9.405 9.427 9.294 9.319 1,583,000 -0.05(-0.54%)
Jan 25, 2017 9.450 9.460 9.308 9.371 1,299,755 -0.06(-0.60%)
Jan 24, 2017 9.365 9.484 9.336 9.427 1,757,152 +0.06(+0.60%)
Jan 23, 2017 9.229 9.382 9.223 9.371 1,912,827 +0.12(+1.29%)
Jan 20, 2017 9.144 9.280 9.127 9.251 1,468,147 +0.11(+1.24%)
Jan 19, 2017 9.234 9.234 9.104 9.138 1,507,875 -0.11(-1.23%)
Jan 18, 2017 9.104 9.268 9.059 9.251 2,119,884 +0.15(+1.62%)
Jan 17, 2017 9.104 9.189 9.064 9.104 2,459,674 +0.05(+0.50%)
Jan 13, 2017 9.059 9.059 9.059 0 -0.01(-0.13%)
Jan 12, 2017 9.030 9.070 8.962 9.070 2,723,342 +0.03(+0.31%)
Jan 11, 2017 9.144 9.161 9.019 9.042 2,505,161 -0.12(-1.30%)
Jan 10, 2017 9.206 9.256 9.132 9.161 1,578,925 -0.03(-0.31%)
Jan 09, 2017 9.507 9.518 9.149 9.189 3,368,839 -0.20(-2.11%)
Jan 06, 2017 9.427 9.444 9.354 9.388 2,710,208 -0.07(-0.71%)
Jan 05, 2017 9.427 9.533 9.315 9.455 2,040,205 -0.03(-0.30%)
Jan 04, 2017 9.320 9.500 9.264 9.483 2,191,950 +0.19(+2.05%)
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.