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

Easterly Government Properties (NY: DEA )

11.69 -0.03 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 11.83 11.84 11.54 11.55 347,050 -0.30(-2.53%)
Mar 30, 2016 11.42 11.90 11.42 11.85 128,736 +0.43(+3.77%)
Mar 29, 2016 11.13 11.43 11.13 11.42 107,029 +0.24(+2.18%)
Mar 28, 2016 11.23 11.26 11.12 11.18 47,779 -0.04(-0.39%)
Mar 24, 2016 11.20 11.22 11.22 11.22 33,979 -0.01(-0.06%)
Mar 23, 2016 11.36 11.40 11.17 11.23 59,368 -0.16(-1.42%)
Mar 22, 2016 11.04 11.43 11.04 11.39 70,184 +0.29(+2.58%)
Mar 21, 2016 11.17 11.26 11.08 11.11 172,132 -0.09(-0.84%)
Mar 18, 2016 11.31 11.38 11.13 11.20 109,776 -0.03(-0.28%)
Mar 17, 2016 11.14 11.34 11.14 11.23 136,561 +0.08(+0.73%)
Mar 16, 2016 11.01 11.16 10.94 11.15 56,749 +0.09(+0.85%)
Mar 15, 2016 11.01 11.16 10.99 11.06 49,475 -0.02(-0.17%)
Mar 14, 2016 11.19 11.19 11.05 11.07 55,545 -0.19(-1.66%)
Mar 11, 2016 10.92 11.27 10.81 11.26 123,355 +0.52(+4.88%)
Mar 10, 2016 11.01 11.06 10.70 10.74 90,230 -0.26(-2.38%)
Mar 09, 2016 10.93 11.09 10.77 11.00 81,187 +0.07(+0.63%)
Mar 08, 2016 10.76 10.97 10.74 10.93 151,489 +0.17(+1.62%)
Mar 07, 2016 10.71 10.87 10.61 10.76 86,927 +0.04(+0.40%)
Mar 04, 2016 10.68 10.74 10.48 10.71 184,417 -0.18(-1.70%)
Mar 03, 2016 11.09 11.09 10.76 10.90 128,374 +0.12(+1.14%)
Mar 02, 2016 10.78 11.08 10.74 10.77 162,859 -0.01(-0.06%)
Mar 01, 2016 10.55 10.81 10.55 10.78 84,012 +0.25(+2.34%)
Feb 29, 2016 10.55 10.75 10.49 10.53 99,033 -0.06(-0.58%)
Feb 26, 2016 10.49 10.65 10.49 10.60 32,116 +0.13(+1.24%)
Feb 25, 2016 10.47 10.51 10.33 10.47 130,744 -0.01(-0.06%)
Feb 24, 2016 10.35 10.51 10.32 10.47 74,360 +0.06(+0.53%)
Feb 23, 2016 10.50 10.63 10.23 10.42 115,281 -0.12(-1.17%)
Feb 22, 2016 10.52 10.65 10.47 10.54 97,227 +0.09(+0.88%)
Feb 19, 2016 10.53 10.53 10.44 10.45 264,847 -0.10(-0.93%)
Feb 18, 2016 10.59 10.71 10.45 10.55 69,930 -0.06(-0.58%)
Feb 17, 2016 10.63 10.73 10.54 10.61 85,169 +0.02(+0.17%)
Feb 16, 2016 10.66 10.73 10.47 10.59 73,131 +0.02(+0.17%)
Feb 12, 2016 10.34 10.57 10.57 10.57 67,527 +0.25(+2.39%)
Feb 11, 2016 10.35 10.49 10.18 10.32 137,451 -0.15(-1.41%)
Feb 10, 2016 10.24 10.53 10.24 10.47 143,388 +0.24(+2.35%)
Feb 09, 2016 10.44 10.47 10.12 10.23 161,289 -0.22(-2.06%)
Feb 08, 2016 10.51 10.51 10.37 10.45 174,463 -0.07(-0.64%)
Feb 05, 2016 10.61 10.75 10.44 10.52 268,038 -0.14(-1.27%)
Feb 04, 2016 10.74 10.82 10.55 10.65 90,114 -0.10(-0.92%)
Feb 03, 2016 11.09 11.09 10.67 10.75 95,293 -0.29(-2.62%)
Feb 02, 2016 11.08 11.27 10.79 11.04 160,620 +0.00(+0.00%)
Feb 01, 2016 10.94 11.24 10.92 11.04 90,081 +0.06(+0.56%)
Jan 29, 2016 10.63 10.98 10.63 10.98 128,374 +0.42(+3.97%)
Jan 28, 2016 10.56 10.80 10.53 10.56 78,166 +0.07(+0.70%)
Jan 27, 2016 10.63 10.63 10.36 10.48 62,515 -0.07(-0.64%)
Jan 26, 2016 10.44 10.74 10.42 10.55 61,792 +0.20(+1.90%)
Jan 25, 2016 10.43 10.44 10.29 10.36 63,953 -0.07(-0.71%)
Jan 22, 2016 10.28 10.46 10.28 10.43 69,695 +0.25(+2.42%)
Jan 21, 2016 10.29 10.47 10.11 10.18 77,567 -0.04(-0.36%)
Jan 20, 2016 10.55 10.55 10.16 10.22 223,790 -0.41(-3.83%)
Jan 19, 2016 10.68 10.81 10.50 10.63 273,139 +0.06(+0.58%)
Jan 15, 2016 10.54 10.57 10.57 10.57 120,121 -0.04(-0.35%)
Jan 14, 2016 10.78 10.94 10.60 10.60 104,040 -0.10(-0.92%)
Jan 13, 2016 10.52 10.93 10.56 10.70 219,751 +0.18(+1.76%)
Jan 12, 2016 10.73 10.73 10.48 10.52 160,297 -0.15(-1.39%)
Jan 11, 2016 10.69 10.83 10.59 10.66 123,222 +0.02(+0.23%)
Jan 08, 2016 10.84 10.87 10.63 10.64 120,584 -0.19(-1.76%)
Jan 07, 2016 10.73 10.90 10.70 10.83 102,921 +0.01(+0.11%)
Jan 06, 2016 10.69 10.93 10.69 10.82 74,118 +0.03(+0.29%)
Jan 05, 2016 10.40 10.90 10.38 10.79 145,314 +0.43(+4.16%)
Jan 04, 2016 10.53 10.58 10.26 10.36 155,843 -0.23(-2.15%)
Dec 31, 2015 10.51 10.58 10.58 10.58 165,086 +0.09(+0.82%)
Dec 30, 2015 10.53 10.61 10.49 10.50 52,678 -0.05(-0.47%)
Dec 29, 2015 10.47 10.58 10.40 10.55 225,643 +0.07(+0.71%)
Dec 28, 2015 10.45 10.50 10.40 10.47 101,239 +0.00(+0.00%)
Dec 24, 2015 10.53 10.47 10.47 10.47 103,402 -0.06(-0.58%)
Dec 23, 2015 10.52 10.57 10.47 10.53 190,164 +0.07(+0.65%)
Dec 22, 2015 10.47 10.57 10.37 10.47 254,552 -0.01(-0.06%)
Dec 21, 2015 10.63 10.63 10.38 10.47 115,727 -0.14(-1.33%)
Dec 18, 2015 10.81 10.81 10.53 10.61 338,342 -0.19(-1.77%)
Dec 17, 2015 11.00 11.03 10.73 10.81 596,583 -0.19(-1.74%)
Dec 16, 2015 10.84 11.01 10.75 11.00 582,512 +0.19(+1.77%)
Dec 15, 2015 10.62 10.85 10.58 10.81 534,040 +0.20(+1.92%)
Dec 14, 2015 10.73 10.81 10.55 10.60 118,772 -0.15(-1.43%)
Dec 11, 2015 10.50 10.82 10.50 10.76 142,560 +0.17(+1.57%)
Dec 10, 2015 10.57 10.84 10.36 10.59 98,982 +0.06(+0.53%)
Dec 09, 2015 10.38 10.61 10.38 10.53 171,944 +0.07(+0.71%)
Dec 08, 2015 10.53 10.53 10.38 10.46 133,046 -0.10(-0.93%)
Dec 07, 2015 10.68 10.68 10.52 10.56 82,822 -0.11(-1.04%)
Dec 04, 2015 10.55 10.73 10.47 10.67 69,290 +0.13(+1.23%)
Dec 03, 2015 10.63 10.71 10.36 10.54 122,787 -0.15(-1.38%)
Dec 02, 2015 10.85 11.04 10.52 10.69 153,098 -0.31(-2.86%)
Dec 01, 2015 11.01 11.08 10.87 11.00 135,132 +0.00(+0.00%)
Nov 30, 2015 11.30 11.59 11.00 11.00 1,281,678 -0.25(-2.24%)
Nov 27, 2015 11.04 11.40 11.04 11.26 101,769 +0.23(+2.07%)
Nov 25, 2015 11.13 11.03 11.03 11.03 132,783 -0.06(-0.56%)
Nov 24, 2015 11.01 11.17 10.85 11.09 133,176 +0.04(+0.33%)
Nov 23, 2015 10.88 11.18 10.82 11.05 121,022 +0.14(+1.30%)
Nov 20, 2015 10.91 11.06 10.90 10.91 160,721 +0.00(+0.00%)
Nov 19, 2015 10.90 10.98 10.82 10.91 114,927 +0.01(+0.11%)
Nov 18, 2015 10.86 11.05 10.75 10.90 100,826 +0.04(+0.34%)
Nov 17, 2015 10.92 11.15 10.85 10.86 120,136 -0.04(-0.34%)
Nov 16, 2015 10.63 10.99 10.50 10.90 187,803 +0.26(+2.49%)
Nov 13, 2015 10.31 10.88 10.31 10.63 274,747 +0.34(+3.35%)
Nov 12, 2015 10.49 10.51 10.27 10.29 58,893 -0.22(-2.08%)
Nov 11, 2015 10.45 10.56 10.40 10.51 94,924 +0.09(+0.82%)
Nov 10, 2015 10.28 10.43 10.23 10.42 108,124 +0.16(+1.60%)
Nov 09, 2015 10.11 10.31 10.03 10.26 142,844 +0.15(+1.50%)
Nov 06, 2015 10.73 10.76 10.10 10.11 197,504 -0.64(-6.00%)
Nov 05, 2015 11.02 11.04 10.60 10.75 82,719 -0.01(-0.11%)
Nov 04, 2015 10.77 10.93 10.70 10.76 88,666 +0.00(+0.00%)
Nov 03, 2015 10.56 10.80 10.54 10.76 125,172 +0.12(+1.14%)
Nov 02, 2015 10.65 10.70 10.62 10.64 153,209 +0.01(+0.11%)
Oct 30, 2015 10.76 10.85 10.61 10.63 100,243 -0.15(-1.41%)
Oct 29, 2015 10.71 10.80 10.68 10.78 96,534 -0.03(-0.28%)
Oct 28, 2015 10.59 10.85 10.55 10.81 68,050 +0.26(+2.48%)
Oct 27, 2015 10.54 10.63 10.45 10.55 57,207 -0.04(-0.34%)
Oct 26, 2015 10.59 10.64 10.53 10.59 60,353 +0.01(+0.11%)
Oct 23, 2015 10.66 10.68 10.46 10.57 73,787 -0.07(-0.63%)
Oct 22, 2015 10.68 10.88 10.59 10.64 140,599 -0.04(-0.40%)
Oct 21, 2015 10.76 10.81 10.68 10.68 52,900 -0.08(-0.73%)
Oct 20, 2015 10.73 10.81 10.65 10.76 102,295 +0.01(+0.11%)
Oct 19, 2015 10.74 10.94 10.74 10.75 64,159 +0.00(+0.00%)
Oct 16, 2015 10.59 10.83 10.58 10.75 226,289 +0.18(+1.73%)
Oct 15, 2015 10.38 10.59 10.35 10.57 137,654 +0.21(+2.00%)
Oct 14, 2015 10.35 10.45 10.24 10.36 93,416 +0.01(+0.12%)
Oct 13, 2015 10.31 10.45 10.29 10.35 108,828 +0.01(+0.12%)
Oct 12, 2015 9.978 10.37 9.978 10.34 140,959 +0.38(+3.85%)
Oct 09, 2015 9.881 9.999 9.856 9.953 90,227 +0.09(+0.92%)
Oct 08, 2015 9.887 9.978 9.801 9.862 136,491 +0.01(+0.12%)
Oct 07, 2015 9.722 9.905 9.716 9.850 101,174 +0.12(+1.19%)
Oct 06, 2015 9.729 9.808 9.716 9.735 68,516 +0.01(+0.06%)
Oct 05, 2015 9.741 9.777 9.704 9.729 132,641 +0.03(+0.31%)
Oct 02, 2015 9.668 9.729 9.631 9.698 108,915 +0.00(+0.00%)
Oct 01, 2015 9.735 9.838 9.552 9.698 401,360 +0.00(+0.00%)
Sep 30, 2015 9.747 9.795 9.665 9.698 115,834 -0.04(-0.37%)
Sep 29, 2015 9.729 9.771 9.698 9.735 131,180 +0.01(+0.06%)
Sep 28, 2015 9.735 9.765 9.686 9.729 104,918 +0.01(+0.13%)
Sep 25, 2015 9.808 9.862 9.665 9.716 140,977 -0.07(-0.75%)
Sep 24, 2015 9.704 9.814 9.686 9.789 91,327 +0.05(+0.50%)
Sep 23, 2015 9.741 9.844 9.680 9.741 101,489 -0.01(-0.12%)
Sep 22, 2015 9.801 9.862 9.649 9.753 118,367 -0.10(-0.99%)
Sep 21, 2015 9.862 9.972 9.771 9.850 409,332 +0.04(+0.37%)
Sep 18, 2015 9.674 9.923 9.674 9.814 359,601 +0.05(+0.50%)
Sep 17, 2015 9.741 9.868 9.613 9.765 276,938 +0.02(+0.25%)
Sep 16, 2015 9.674 9.783 9.637 9.741 215,893 +0.04(+0.44%)
Sep 15, 2015 9.649 9.729 9.609 9.698 63,465 +0.02(+0.25%)
Sep 14, 2015 9.680 9.747 9.628 9.674 241,990 -0.02(-0.19%)
Sep 11, 2015 9.583 9.722 9.576 9.692 166,442 +0.07(+0.69%)
Sep 10, 2015 9.558 9.729 9.516 9.625 229,741 +0.07(+0.76%)
Sep 09, 2015 9.595 9.601 9.473 9.552 255,148 +0.01(+0.06%)
Sep 08, 2015 9.589 9.607 9.516 9.546 108,665 +0.07(+0.71%)
Sep 04, 2015 9.510 9.479 9.479 9.479 297,353 -0.12(-1.20%)
Sep 03, 2015 9.607 9.652 9.546 9.595 217,672 +0.00(+0.00%)
Sep 02, 2015 9.570 9.607 9.522 9.595 138,173 +0.05(+0.51%)
Sep 01, 2015 9.443 9.546 9.437 9.546 204,535 +0.01(+0.13%)
Aug 31, 2015 9.504 9.576 9.504 9.534 251,253 -0.01(-0.06%)
Aug 28, 2015 9.552 9.583 9.473 9.540 180,696 -0.04(-0.38%)
Aug 27, 2015 9.564 9.625 9.339 9.576 273,023 +0.11(+1.16%)
Aug 26, 2015 9.491 9.522 9.291 9.467 122,467 +0.17(+1.83%)
Aug 25, 2015 9.510 9.595 9.272 9.297 194,684 -0.01(-0.13%)
Aug 24, 2015 9.339 9.540 9.303 9.309 248,694 -0.20(-2.11%)
Aug 21, 2015 9.558 9.607 9.352 9.510 199,027 -0.06(-0.64%)
Aug 20, 2015 9.595 9.668 9.516 9.570 159,884 -0.06(-0.63%)
Aug 19, 2015 9.631 9.643 9.583 9.631 139,152 +0.02(+0.19%)
Aug 18, 2015 9.668 9.674 9.583 9.613 126,340 -0.05(-0.57%)
Aug 17, 2015 9.637 9.741 9.607 9.668 225,341 +0.04(+0.44%)
Aug 14, 2015 9.516 9.674 9.516 9.625 383,927 +0.10(+1.09%)
Aug 13, 2015 9.480 9.576 9.438 9.522 358,930 +0.04(+0.44%)
Aug 12, 2015 9.450 9.498 9.432 9.480 250,364 +0.05(+0.57%)
Aug 11, 2015 9.432 9.540 9.408 9.426 123,796 +0.01(+0.06%)
Aug 10, 2015 9.372 9.534 9.348 9.420 240,324 +0.07(+0.77%)
Aug 07, 2015 9.324 9.420 9.306 9.348 238,322 +0.02(+0.19%)
Aug 06, 2015 9.402 9.432 9.324 9.330 299,172 -0.05(-0.51%)
Aug 05, 2015 9.414 9.450 9.360 9.378 438,238 -0.02(-0.19%)
Aug 04, 2015 9.444 9.480 9.330 9.396 186,476 -0.04(-0.45%)
Aug 03, 2015 9.480 9.504 9.414 9.438 419,103 -0.04(-0.44%)
Jul 31, 2015 9.462 9.534 9.405 9.480 115,719 +0.10(+1.02%)
Jul 30, 2015 9.360 9.426 9.360 9.384 59,201 -0.02(-0.26%)
Jul 29, 2015 9.354 9.462 9.342 9.408 110,731 +0.04(+0.45%)
Jul 28, 2015 9.390 9.402 9.324 9.366 198,601 -0.04(-0.38%)
Jul 27, 2015 9.360 9.444 9.354 9.402 259,022 +0.04(+0.38%)
Jul 24, 2015 9.360 9.432 9.357 9.366 256,109 -0.01(-0.06%)
Jul 23, 2015 9.408 9.432 9.354 9.372 265,479 -0.04(-0.45%)
Jul 22, 2015 9.396 9.450 9.372 9.414 80,778 +0.04(+0.38%)
Jul 21, 2015 9.396 9.456 9.354 9.378 362,378 -0.04(-0.45%)
Jul 20, 2015 9.360 9.456 9.360 9.420 121,071 +0.04(+0.38%)
Jul 17, 2015 9.444 9.451 9.360 9.384 55,261 -0.04(-0.38%)
Jul 16, 2015 9.462 9.486 9.390 9.420 114,489 +0.01(+0.06%)
Jul 15, 2015 9.498 9.516 9.366 9.414 348,945 -0.05(-0.51%)
Jul 14, 2015 9.444 9.486 9.420 9.462 220,253 -0.01(-0.06%)
Jul 13, 2015 9.498 9.510 9.432 9.468 261,794 +0.02(+0.25%)
Jul 10, 2015 9.468 9.558 9.378 9.444 263,431 +0.04(+0.38%)
Jul 09, 2015 9.522 9.576 9.366 9.408 243,832 -0.01(-0.13%)
Jul 08, 2015 9.378 9.534 9.360 9.420 43,262 -0.01(-0.13%)
Jul 07, 2015 9.420 9.500 9.318 9.432 679,398 +0.02(+0.26%)
Jul 06, 2015 9.414 9.576 9.327 9.408 239,499 -0.04(-0.38%)
Jul 02, 2015 9.540 9.444 9.444 9.444 21,833 -0.10(-1.01%)
Jul 01, 2015 9.558 9.600 9.402 9.540 73,643 -0.01(-0.13%)
Jun 30, 2015 9.487 9.564 9.399 9.552 85,070 +0.05(+0.57%)
Jun 29, 2015 9.546 9.630 9.480 9.498 320,341 -0.10(-1.06%)
Jun 26, 2015 9.516 9.600 9.486 9.600 690,740 +0.11(+1.20%)
Jun 25, 2015 9.498 9.552 9.342 9.486 149,771 -0.04(-0.38%)
Jun 24, 2015 9.522 9.612 9.420 9.522 276,110 +0.02(+0.25%)
Jun 23, 2015 9.570 9.570 9.390 9.498 68,203 -0.05(-0.50%)
Jun 22, 2015 9.534 9.624 9.408 9.546 98,670 +0.02(+0.25%)
Jun 19, 2015 9.642 9.672 9.480 9.522 277,340 -0.12(-1.24%)
Jun 18, 2015 9.498 9.675 9.444 9.642 204,518 +0.17(+1.84%)
Jun 17, 2015 9.462 9.539 9.420 9.468 26,702 +0.04(+0.45%)
Jun 16, 2015 9.450 9.510 9.414 9.426 114,181 -0.07(-0.70%)
Jun 15, 2015 9.492 9.537 9.408 9.492 60,456 -0.07(-0.69%)
Jun 12, 2015 9.402 9.570 9.300 9.558 129,206 +0.14(+1.47%)
Jun 11, 2015 9.360 9.444 9.258 9.420 84,945 +0.12(+1.29%)
Jun 10, 2015 9.294 9.432 9.276 9.300 44,726 +0.02(+0.26%)
Jun 09, 2015 9.204 9.336 9.150 9.276 32,207 +0.00(+0.00%)
Jun 08, 2015 9.354 9.444 9.264 9.276 51,327 -0.07(-0.71%)
Jun 05, 2015 9.372 9.480 9.300 9.342 121,676 -0.10(-1.02%)
Jun 04, 2015 9.420 9.456 9.324 9.438 84,223 -0.04(-0.44%)
Jun 03, 2015 9.390 9.642 9.300 9.480 58,436 +0.09(+0.96%)
Jun 02, 2015 9.558 9.558 9.378 9.390 44,189 -0.22(-2.25%)
Jun 01, 2015 9.366 9.636 9.294 9.606 87,963 +0.29(+3.09%)
May 29, 2015 9.420 9.516 9.288 9.318 187,194 -0.12(-1.27%)
May 28, 2015 9.612 9.636 9.390 9.438 100,754 -0.22(-2.30%)
May 27, 2015 9.528 9.708 9.504 9.660 85,077 +0.08(+0.81%)
May 26, 2015 9.792 9.792 9.456 9.582 110,937 -0.01(-0.13%)
May 22, 2015 9.594 9.594 9.594 9.594 59,668 -0.01(-0.06%)
May 21, 2015 9.612 9.648 9.591 9.600 84,615 +0.00(+0.00%)
May 20, 2015 9.774 9.774 9.570 9.600 78,621 +0.04(+0.44%)
May 19, 2015 9.540 9.570 9.426 9.558 86,712 +0.05(+0.50%)
May 18, 2015 9.450 9.642 9.450 9.510 120,899 +0.12(+1.28%)
May 15, 2015 9.300 9.420 9.180 9.390 108,429 +0.07(+0.71%)
May 14, 2015 9.198 9.378 9.192 9.324 221,865 +0.07(+0.71%)
May 13, 2015 9.570 9.597 9.234 9.258 183,036 -0.29(-3.08%)
May 12, 2015 9.564 9.678 9.420 9.552 76,110 -0.08(-0.81%)
May 11, 2015 9.630 9.720 9.582 9.630 44,069 -0.08(-0.86%)
May 08, 2015 9.666 9.810 9.660 9.714 78,071 +0.13(+1.38%)
May 07, 2015 9.510 9.624 9.483 9.582 143,993 +0.05(+0.57%)
May 06, 2015 9.528 9.624 9.402 9.528 80,048 +0.01(+0.13%)
May 05, 2015 9.546 9.606 9.402 9.516 199,763 -0.07(-0.75%)
May 04, 2015 9.504 9.648 9.483 9.588 99,184 +0.13(+1.33%)
May 01, 2015 9.468 9.672 9.450 9.462 139,408 +0.01(+0.13%)
Apr 30, 2015 9.636 9.636 9.420 9.450 158,018 -0.23(-2.36%)
Apr 29, 2015 9.714 9.720 9.618 9.678 77,255 -0.02(-0.19%)
Apr 28, 2015 9.744 9.810 9.648 9.696 96,535 -0.04(-0.37%)
Apr 27, 2015 9.714 9.744 9.672 9.732 356,305 +0.02(+0.19%)
Apr 24, 2015 9.720 9.756 9.660 9.714 265,326 +0.02(+0.25%)
Apr 23, 2015 9.582 9.744 9.582 9.690 371,972 +0.06(+0.62%)
Apr 22, 2015 9.672 9.720 9.582 9.630 171,702 -0.07(-0.68%)
Apr 21, 2015 9.672 9.750 9.642 9.696 402,749 +0.04(+0.44%)
Apr 20, 2015 9.624 9.810 9.618 9.654 130,958 +0.06(+0.63%)
Apr 17, 2015 9.660 9.696 9.528 9.594 243,770 -0.13(-1.36%)
Apr 16, 2015 9.750 9.876 9.714 9.726 166,735 -0.13(-1.34%)
Apr 15, 2015 9.834 9.954 9.768 9.858 222,297 +0.02(+0.18%)
Apr 14, 2015 9.798 9.858 9.732 9.840 425,025 +0.07(+0.74%)
Apr 13, 2015 9.714 9.804 9.714 9.768 156,270 +0.04(+0.37%)
Apr 10, 2015 9.636 9.846 9.576 9.732 492,690 +0.10(+1.00%)
Apr 09, 2015 9.720 9.750 9.564 9.636 318,114 -0.07(-0.74%)
Apr 08, 2015 9.666 9.780 9.660 9.708 213,363 +0.01(+0.06%)
Apr 07, 2015 9.726 9.804 9.666 9.702 457,759 -0.12(-1.22%)
Apr 06, 2015 9.720 9.912 9.711 9.822 308,055 +0.08(+0.86%)
Apr 02, 2015 9.720 9.738 9.738 9.738 218,838 +0.02(+0.19%)
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.