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

Easterly Government Properties (NY: DEA )

11.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2016 11.22 11.29 11.02 11.26 78,739 +0.05(+0.44%)
Apr 28, 2016 11.29 11.29 11.18 11.21 42,153 -0.07(-0.65%)
Apr 27, 2016 11.18 11.31 11.17 11.28 63,152 -0.01(-0.05%)
Apr 26, 2016 11.16 11.31 11.16 11.29 71,320 +0.12(+1.09%)
Apr 25, 2016 11.21 11.26 11.08 11.16 26,191 -0.09(-0.76%)
Apr 22, 2016 11.32 11.32 11.12 11.25 82,173 -0.02(-0.22%)
Apr 21, 2016 11.38 11.38 11.08 11.27 342,216 -0.08(-0.70%)
Apr 20, 2016 11.30 11.38 11.21 11.35 55,514 -0.01(-0.05%)
Apr 19, 2016 11.39 11.40 11.29 11.36 27,804 -0.04(-0.32%)
Apr 18, 2016 11.34 11.42 11.28 11.40 52,083 -0.01(-0.05%)
Apr 15, 2016 11.26 11.43 11.26 11.40 33,187 +0.10(+0.86%)
Apr 14, 2016 11.35 11.37 11.21 11.30 45,897 -0.03(-0.27%)
Apr 13, 2016 11.41 11.46 11.18 11.34 68,240 -0.09(-0.80%)
Apr 12, 2016 11.18 11.49 11.18 11.43 50,644 +0.13(+1.19%)
Apr 11, 2016 11.38 11.47 11.19 11.29 66,017 -0.08(-0.70%)
Apr 08, 2016 11.13 11.39 11.10 11.37 80,497 +0.23(+2.03%)
Apr 07, 2016 11.12 11.24 11.02 11.15 51,709 -0.04(-0.33%)
Apr 06, 2016 11.03 11.21 10.95 11.18 45,936 +0.13(+1.16%)
Apr 05, 2016 10.90 11.10 10.87 11.05 226,270 +0.08(+0.72%)
Apr 04, 2016 10.97 11.07 10.91 10.98 103,857 -0.01(-0.11%)
Apr 01, 2016 11.13 11.19 10.93 10.99 85,928 -0.31(-2.75%)
Mar 31, 2016 11.57 11.57 11.28 11.30 354,914 -0.29(-2.53%)
Mar 30, 2016 11.16 11.63 11.16 11.59 131,653 +0.42(+3.77%)
Mar 29, 2016 10.88 11.18 10.88 11.17 109,454 +0.24(+2.18%)
Mar 28, 2016 10.98 11.01 10.88 10.93 48,862 -0.04(-0.39%)
Mar 24, 2016 10.95 10.98 10.98 10.98 34,749 -0.01(-0.06%)
Mar 23, 2016 11.11 11.15 10.93 10.98 60,713 -0.16(-1.42%)
Mar 22, 2016 10.80 11.18 10.80 11.14 71,774 +0.28(+2.58%)
Mar 21, 2016 10.93 11.01 10.84 10.86 176,033 -0.09(-0.84%)
Mar 18, 2016 11.05 11.13 10.88 10.95 112,264 -0.03(-0.28%)
Mar 17, 2016 10.89 11.09 10.89 10.98 139,655 +0.08(+0.73%)
Mar 16, 2016 10.76 10.91 10.70 10.90 58,035 +0.09(+0.85%)
Mar 15, 2016 10.77 10.91 10.75 10.81 50,596 -0.02(-0.17%)
Mar 14, 2016 10.94 10.94 10.80 10.83 56,804 -0.18(-1.66%)
Mar 11, 2016 10.68 11.02 10.57 11.01 126,150 +0.51(+4.88%)
Mar 10, 2016 10.77 10.82 10.46 10.50 92,274 -0.26(-2.38%)
Mar 09, 2016 10.69 10.85 10.53 10.76 83,026 +0.07(+0.63%)
Mar 08, 2016 10.52 10.73 10.51 10.69 154,922 +0.17(+1.62%)
Mar 07, 2016 10.48 10.63 10.37 10.52 88,897 +0.04(+0.40%)
Mar 04, 2016 10.45 10.51 10.24 10.48 188,596 -0.18(-1.70%)
Mar 03, 2016 10.84 10.84 10.52 10.66 131,283 +0.12(+1.14%)
Mar 02, 2016 10.54 10.84 10.50 10.54 166,549 -0.01(-0.06%)
Mar 01, 2016 10.32 10.57 10.32 10.54 85,915 +0.24(+2.34%)
Feb 29, 2016 10.32 10.51 10.26 10.30 101,277 -0.06(-0.58%)
Feb 26, 2016 10.26 10.41 10.26 10.36 32,844 +0.13(+1.24%)
Feb 25, 2016 10.24 10.28 10.10 10.23 133,707 -0.01(-0.06%)
Feb 24, 2016 10.12 10.28 10.10 10.24 76,045 +0.05(+0.53%)
Feb 23, 2016 10.26 10.40 10.000 10.19 117,893 -0.12(-1.17%)
Feb 22, 2016 10.28 10.42 10.24 10.31 99,430 +0.09(+0.88%)
Feb 19, 2016 10.29 10.30 10.21 10.22 270,848 -0.10(-0.93%)
Feb 18, 2016 10.36 10.48 10.22 10.31 71,514 -0.06(-0.58%)
Feb 17, 2016 10.39 10.49 10.31 10.37 87,099 +0.02(+0.17%)
Feb 16, 2016 10.42 10.49 10.24 10.36 74,788 +0.02(+0.18%)
Feb 12, 2016 10.11 10.34 10.34 10.34 69,058 +0.24(+2.39%)
Feb 11, 2016 10.12 10.26 9.958 10.10 140,566 -0.14(-1.41%)
Feb 10, 2016 10.01 10.29 10.01 10.24 146,637 +0.24(+2.35%)
Feb 09, 2016 10.20 10.23 9.891 10.01 164,944 -0.21(-2.06%)
Feb 08, 2016 10.28 10.28 10.14 10.22 178,417 -0.07(-0.64%)
Feb 05, 2016 10.37 10.51 10.20 10.28 274,112 -0.13(-1.27%)
Feb 04, 2016 10.50 10.58 10.32 10.42 92,156 -0.10(-0.92%)
Feb 03, 2016 10.85 10.85 10.44 10.51 97,453 -0.28(-2.62%)
Feb 02, 2016 10.84 11.02 10.55 10.79 164,260 +0.00(+0.00%)
Feb 01, 2016 10.70 10.99 10.67 10.79 92,122 +0.06(+0.56%)
Jan 29, 2016 10.40 10.73 10.40 10.73 131,283 +0.41(+3.97%)
Jan 28, 2016 10.32 10.56 10.29 10.32 79,938 +0.07(+0.71%)
Jan 27, 2016 10.39 10.39 10.13 10.25 63,931 -0.07(-0.64%)
Jan 26, 2016 10.21 10.50 10.19 10.32 63,193 +0.19(+1.90%)
Jan 25, 2016 10.20 10.21 10.07 10.13 65,402 -0.07(-0.71%)
Jan 22, 2016 10.05 10.23 10.05 10.20 71,274 +0.24(+2.42%)
Jan 21, 2016 10.06 10.23 9.885 9.958 79,325 -0.04(-0.36%)
Jan 20, 2016 10.31 10.31 9.939 9.994 228,861 -0.40(-3.83%)
Jan 19, 2016 10.44 10.57 10.26 10.39 279,328 +0.06(+0.58%)
Jan 15, 2016 10.31 10.33 10.33 10.33 122,843 -0.04(-0.35%)
Jan 14, 2016 10.54 10.70 10.37 10.37 106,397 -0.10(-0.92%)
Jan 13, 2016 10.28 10.69 10.32 10.46 224,730 +0.18(+1.76%)
Jan 12, 2016 10.49 10.49 10.25 10.28 163,929 -0.14(-1.39%)
Jan 11, 2016 10.45 10.59 10.36 10.43 126,014 +0.02(+0.23%)
Jan 08, 2016 10.60 10.63 10.39 10.40 123,316 -0.19(-1.76%)
Jan 07, 2016 10.49 10.66 10.46 10.59 105,253 +0.01(+0.11%)
Jan 06, 2016 10.45 10.69 10.45 10.58 75,797 +0.03(+0.29%)
Jan 05, 2016 10.17 10.66 10.15 10.55 148,607 +0.42(+4.16%)
Jan 04, 2016 10.30 10.34 10.04 10.13 159,374 -0.22(-2.15%)
Dec 31, 2015 10.28 10.35 10.35 10.35 168,827 +0.08(+0.82%)
Dec 30, 2015 10.30 10.37 10.26 10.26 53,871 -0.05(-0.47%)
Dec 29, 2015 10.24 10.34 10.17 10.31 230,756 +0.07(+0.71%)
Dec 28, 2015 10.22 10.27 10.17 10.24 103,534 +0.00(+0.00%)
Dec 24, 2015 10.29 10.24 10.24 10.24 105,745 -0.06(-0.58%)
Dec 23, 2015 10.29 10.33 10.24 10.30 194,473 +0.07(+0.65%)
Dec 22, 2015 10.24 10.33 10.14 10.23 260,320 -0.01(-0.06%)
Dec 21, 2015 10.39 10.39 10.15 10.24 118,349 -0.14(-1.33%)
Dec 18, 2015 10.57 10.57 10.30 10.38 346,009 -0.19(-1.77%)
Dec 17, 2015 10.75 10.78 10.49 10.57 610,101 -0.19(-1.74%)
Dec 16, 2015 10.60 10.76 10.51 10.75 595,712 +0.19(+1.77%)
Dec 15, 2015 10.39 10.61 10.34 10.57 546,141 +0.20(+1.92%)
Dec 14, 2015 10.49 10.57 10.32 10.37 121,464 -0.15(-1.43%)
Dec 11, 2015 10.27 10.58 10.27 10.52 145,790 +0.16(+1.57%)
Dec 10, 2015 10.34 10.60 10.13 10.36 101,224 +0.05(+0.53%)
Dec 09, 2015 10.15 10.38 10.15 10.30 175,840 +0.07(+0.71%)
Dec 08, 2015 10.30 10.30 10.15 10.23 136,061 -0.10(-0.93%)
Dec 07, 2015 10.45 10.45 10.28 10.32 84,699 -0.11(-1.04%)
Dec 04, 2015 10.32 10.49 10.23 10.43 70,860 +0.13(+1.23%)
Dec 03, 2015 10.40 10.47 10.13 10.31 125,569 -0.14(-1.38%)
Dec 02, 2015 10.61 10.79 10.29 10.45 156,567 -0.31(-2.86%)
Dec 01, 2015 10.77 10.83 10.63 10.76 138,194 +0.00(+0.00%)
Nov 30, 2015 11.05 11.34 10.75 10.76 1,310,720 -0.25(-2.24%)
Nov 27, 2015 10.79 11.15 10.79 11.01 104,075 +0.22(+2.07%)
Nov 25, 2015 10.89 10.78 10.78 10.78 135,792 -0.06(-0.56%)
Nov 24, 2015 10.77 10.92 10.61 10.84 136,193 +0.04(+0.33%)
Nov 23, 2015 10.64 10.93 10.58 10.81 123,765 +0.14(+1.30%)
Nov 20, 2015 10.67 10.82 10.66 10.67 164,363 +0.00(+0.00%)
Nov 19, 2015 10.66 10.74 10.58 10.67 117,531 +0.01(+0.11%)
Nov 18, 2015 10.62 10.80 10.51 10.66 103,110 +0.04(+0.34%)
Nov 17, 2015 10.68 10.90 10.61 10.62 122,858 -0.04(-0.34%)
Nov 16, 2015 10.40 10.74 10.26 10.66 192,059 +0.26(+2.49%)
Nov 13, 2015 10.08 10.64 10.08 10.40 280,973 +0.34(+3.35%)
Nov 12, 2015 10.26 10.27 10.04 10.06 60,227 -0.21(-2.08%)
Nov 11, 2015 10.22 10.32 10.17 10.27 97,075 +0.08(+0.82%)
Nov 10, 2015 10.05 10.20 10.01 10.19 110,574 +0.16(+1.60%)
Nov 09, 2015 9.882 10.08 9.810 10.03 146,081 +0.15(+1.50%)
Nov 06, 2015 10.49 10.52 9.876 9.882 201,979 -0.63(-6.00%)
Nov 05, 2015 10.77 10.79 10.37 10.51 84,593 -0.01(-0.11%)
Nov 04, 2015 10.54 10.68 10.46 10.52 90,675 +0.00(+0.00%)
Nov 03, 2015 10.33 10.56 10.30 10.52 128,009 +0.12(+1.14%)
Nov 02, 2015 10.41 10.47 10.38 10.40 156,680 +0.01(+0.11%)
Oct 30, 2015 10.52 10.61 10.38 10.39 102,514 -0.15(-1.41%)
Oct 29, 2015 10.47 10.57 10.44 10.54 98,721 -0.03(-0.28%)
Oct 28, 2015 10.35 10.61 10.32 10.57 69,592 +0.26(+2.48%)
Oct 27, 2015 10.31 10.39 10.21 10.32 58,503 -0.04(-0.34%)
Oct 26, 2015 10.35 10.40 10.29 10.35 61,721 +0.01(+0.12%)
Oct 23, 2015 10.43 10.45 10.23 10.34 75,459 -0.07(-0.63%)
Oct 22, 2015 10.45 10.64 10.35 10.40 143,785 -0.04(-0.40%)
Oct 21, 2015 10.52 10.57 10.45 10.45 54,098 -0.08(-0.73%)
Oct 20, 2015 10.49 10.57 10.41 10.52 104,613 +0.01(+0.11%)
Oct 19, 2015 10.50 10.70 10.50 10.51 65,613 +0.00(+0.00%)
Oct 16, 2015 10.36 10.59 10.35 10.51 231,416 +0.18(+1.73%)
Oct 15, 2015 10.15 10.36 10.12 10.33 140,773 +0.20(+1.99%)
Oct 14, 2015 10.12 10.21 10.01 10.13 95,532 +0.01(+0.12%)
Oct 13, 2015 10.08 10.22 10.06 10.12 111,294 +0.01(+0.12%)
Oct 12, 2015 9.757 10.14 9.757 10.11 144,153 +0.37(+3.85%)
Oct 09, 2015 9.662 9.778 9.638 9.733 92,271 +0.09(+0.92%)
Oct 08, 2015 9.668 9.757 9.584 9.644 139,584 +0.01(+0.12%)
Oct 07, 2015 9.507 9.685 9.501 9.632 103,466 +0.11(+1.19%)
Oct 06, 2015 9.513 9.590 9.501 9.519 70,068 +0.01(+0.06%)
Oct 05, 2015 9.525 9.561 9.489 9.513 135,646 +0.03(+0.31%)
Oct 02, 2015 9.453 9.513 9.418 9.483 111,383 +0.00(+0.00%)
Oct 01, 2015 9.519 9.620 9.341 9.483 410,455 +0.00(+0.00%)
Sep 30, 2015 9.531 9.578 9.451 9.483 118,459 -0.04(-0.37%)
Sep 29, 2015 9.513 9.555 9.483 9.519 134,153 +0.01(+0.06%)
Sep 28, 2015 9.519 9.549 9.471 9.513 107,296 +0.01(+0.13%)
Sep 25, 2015 9.590 9.644 9.451 9.501 144,172 -0.07(-0.75%)
Sep 24, 2015 9.489 9.596 9.471 9.572 93,396 +0.05(+0.50%)
Sep 23, 2015 9.525 9.626 9.465 9.525 103,789 -0.01(-0.12%)
Sep 22, 2015 9.584 9.644 9.436 9.537 121,049 -0.10(-0.99%)
Sep 21, 2015 9.644 9.751 9.555 9.632 418,607 +0.04(+0.37%)
Sep 18, 2015 9.459 9.703 9.459 9.596 367,749 +0.05(+0.50%)
Sep 17, 2015 9.525 9.650 9.400 9.549 283,213 +0.02(+0.25%)
Sep 16, 2015 9.459 9.566 9.424 9.525 220,785 +0.04(+0.44%)
Sep 15, 2015 9.436 9.513 9.396 9.483 64,903 +0.02(+0.25%)
Sep 14, 2015 9.465 9.531 9.415 9.459 247,474 -0.02(-0.19%)
Sep 11, 2015 9.370 9.507 9.364 9.477 170,213 +0.07(+0.69%)
Sep 10, 2015 9.346 9.513 9.305 9.412 234,947 +0.07(+0.76%)
Sep 09, 2015 9.382 9.388 9.263 9.341 260,929 +0.01(+0.06%)
Sep 08, 2015 9.376 9.394 9.305 9.335 111,127 +0.07(+0.71%)
Sep 04, 2015 9.299 9.269 9.269 9.269 304,090 -0.11(-1.20%)
Sep 03, 2015 9.394 9.439 9.335 9.382 222,605 +0.00(+0.00%)
Sep 02, 2015 9.358 9.394 9.311 9.382 141,304 +0.05(+0.51%)
Sep 01, 2015 9.233 9.335 9.228 9.335 209,170 +0.01(+0.13%)
Aug 31, 2015 9.293 9.364 9.293 9.323 256,946 -0.01(-0.06%)
Aug 28, 2015 9.341 9.370 9.263 9.329 184,790 -0.04(-0.38%)
Aug 27, 2015 9.352 9.412 9.132 9.364 279,210 +0.11(+1.16%)
Aug 26, 2015 9.281 9.311 9.085 9.257 125,242 +0.17(+1.83%)
Aug 25, 2015 9.299 9.382 9.067 9.091 199,095 -0.01(-0.13%)
Aug 24, 2015 9.132 9.329 9.097 9.103 254,329 -0.20(-2.11%)
Aug 21, 2015 9.346 9.394 9.144 9.299 203,537 -0.06(-0.64%)
Aug 20, 2015 9.382 9.453 9.305 9.358 163,507 -0.06(-0.63%)
Aug 19, 2015 9.418 9.430 9.370 9.418 142,305 +0.02(+0.19%)
Aug 18, 2015 9.453 9.459 9.370 9.400 129,203 -0.05(-0.57%)
Aug 17, 2015 9.424 9.525 9.394 9.453 230,448 +0.04(+0.44%)
Aug 14, 2015 9.305 9.459 9.305 9.412 392,627 +0.10(+1.09%)
Aug 13, 2015 9.270 9.364 9.229 9.311 367,063 +0.04(+0.44%)
Aug 12, 2015 9.240 9.287 9.223 9.270 256,037 +0.05(+0.57%)
Aug 11, 2015 9.223 9.328 9.199 9.217 126,601 +0.01(+0.06%)
Aug 10, 2015 9.164 9.323 9.141 9.211 245,769 +0.07(+0.77%)
Aug 07, 2015 9.117 9.211 9.100 9.141 243,722 +0.02(+0.19%)
Aug 06, 2015 9.193 9.223 9.117 9.123 305,951 -0.05(-0.51%)
Aug 05, 2015 9.205 9.240 9.152 9.170 448,169 -0.02(-0.19%)
Aug 04, 2015 9.235 9.270 9.123 9.188 190,701 -0.04(-0.45%)
Aug 03, 2015 9.270 9.293 9.205 9.229 428,600 -0.04(-0.44%)
Jul 31, 2015 9.252 9.323 9.196 9.270 118,341 +0.09(+1.02%)
Jul 30, 2015 9.152 9.217 9.152 9.176 60,542 -0.02(-0.26%)
Jul 29, 2015 9.147 9.252 9.135 9.199 113,240 +0.04(+0.45%)
Jul 28, 2015 9.182 9.193 9.117 9.158 203,101 -0.04(-0.38%)
Jul 27, 2015 9.152 9.235 9.147 9.193 264,892 +0.04(+0.38%)
Jul 24, 2015 9.152 9.223 9.149 9.158 261,912 -0.01(-0.06%)
Jul 23, 2015 9.199 9.223 9.147 9.164 271,495 -0.04(-0.45%)
Jul 22, 2015 9.188 9.240 9.164 9.205 82,609 +0.04(+0.38%)
Jul 21, 2015 9.188 9.246 9.147 9.170 370,590 -0.04(-0.45%)
Jul 20, 2015 9.152 9.246 9.152 9.211 123,814 +0.04(+0.38%)
Jul 17, 2015 9.235 9.242 9.152 9.176 56,513 -0.04(-0.38%)
Jul 16, 2015 9.252 9.276 9.182 9.211 117,083 +0.01(+0.06%)
Jul 15, 2015 9.287 9.305 9.158 9.205 356,851 -0.05(-0.51%)
Jul 14, 2015 9.235 9.276 9.211 9.252 225,244 -0.01(-0.06%)
Jul 13, 2015 9.287 9.299 9.223 9.258 267,726 +0.02(+0.25%)
Jul 10, 2015 9.258 9.346 9.170 9.235 269,400 +0.04(+0.38%)
Jul 09, 2015 9.311 9.364 9.158 9.199 249,357 -0.01(-0.13%)
Jul 08, 2015 9.170 9.323 9.152 9.211 44,243 -0.01(-0.13%)
Jul 07, 2015 9.211 9.290 9.111 9.223 694,792 +0.02(+0.26%)
Jul 06, 2015 9.205 9.364 9.120 9.199 244,926 -0.04(-0.38%)
Jul 02, 2015 9.328 9.235 9.235 9.235 22,328 -0.09(-1.01%)
Jul 01, 2015 9.346 9.387 9.193 9.328 75,312 -0.01(-0.13%)
Jun 30, 2015 9.277 9.352 9.191 9.340 86,998 +0.05(+0.57%)
Jun 29, 2015 9.334 9.416 9.270 9.287 327,599 -0.10(-1.06%)
Jun 26, 2015 9.305 9.387 9.276 9.387 706,391 +0.11(+1.20%)
Jun 25, 2015 9.287 9.340 9.135 9.276 153,165 -0.04(-0.38%)
Jun 24, 2015 9.311 9.399 9.211 9.311 282,366 +0.02(+0.25%)
Jun 23, 2015 9.358 9.358 9.182 9.287 69,748 -0.05(-0.50%)
Jun 22, 2015 9.323 9.411 9.199 9.334 100,906 +0.02(+0.25%)
Jun 19, 2015 9.428 9.457 9.270 9.311 283,624 -0.12(-1.24%)
Jun 18, 2015 9.287 9.460 9.235 9.428 209,152 +0.17(+1.84%)
Jun 17, 2015 9.252 9.327 9.211 9.258 27,307 +0.04(+0.45%)
Jun 16, 2015 9.240 9.299 9.205 9.217 116,768 -0.06(-0.70%)
Jun 15, 2015 9.281 9.325 9.199 9.281 61,826 -0.06(-0.69%)
Jun 12, 2015 9.193 9.358 9.094 9.346 132,134 +0.13(+1.46%)
Jun 11, 2015 9.152 9.235 9.053 9.211 86,870 +0.12(+1.29%)
Jun 10, 2015 9.088 9.223 9.070 9.094 45,739 +0.02(+0.26%)
Jun 09, 2015 9.000 9.129 8.947 9.070 32,937 +0.00(+0.00%)
Jun 08, 2015 9.147 9.235 9.059 9.070 52,490 -0.06(-0.71%)
Jun 05, 2015 9.164 9.270 9.094 9.135 124,433 -0.09(-1.02%)
Jun 04, 2015 9.211 9.246 9.117 9.229 86,132 -0.04(-0.44%)
Jun 03, 2015 9.182 9.428 9.094 9.270 59,760 +0.09(+0.96%)
Jun 02, 2015 9.346 9.346 9.170 9.182 45,190 -0.21(-2.25%)
Jun 01, 2015 9.158 9.422 9.088 9.393 89,956 +0.28(+3.09%)
May 29, 2015 9.211 9.305 9.082 9.111 191,436 -0.12(-1.27%)
May 28, 2015 9.399 9.422 9.182 9.229 103,037 -0.22(-2.30%)
May 27, 2015 9.317 9.493 9.294 9.446 87,004 +0.08(+0.81%)
May 26, 2015 9.575 9.575 9.246 9.369 113,451 -0.01(-0.13%)
May 22, 2015 9.381 9.381 9.381 9.381 61,020 -0.01(-0.06%)
May 21, 2015 9.399 9.434 9.378 9.387 86,532 +0.00(+0.00%)
May 20, 2015 9.557 9.557 9.358 9.387 80,403 +0.04(+0.44%)
May 19, 2015 9.328 9.358 9.217 9.346 88,676 +0.05(+0.50%)
May 18, 2015 9.240 9.428 9.240 9.299 123,639 +0.12(+1.28%)
May 15, 2015 9.094 9.211 8.976 9.182 110,886 +0.06(+0.71%)
May 14, 2015 8.994 9.170 8.988 9.117 226,892 +0.06(+0.71%)
May 13, 2015 9.358 9.385 9.029 9.053 187,183 -0.29(-3.08%)
May 12, 2015 9.352 9.463 9.211 9.340 77,834 -0.08(-0.81%)
May 11, 2015 9.416 9.504 9.369 9.416 45,067 -0.08(-0.86%)
May 08, 2015 9.452 9.592 9.446 9.499 79,840 +0.13(+1.38%)
May 07, 2015 9.299 9.411 9.273 9.369 147,256 +0.05(+0.57%)
May 06, 2015 9.317 9.411 9.193 9.317 81,862 +0.01(+0.13%)
May 05, 2015 9.334 9.393 9.193 9.305 204,289 -0.07(-0.75%)
May 04, 2015 9.293 9.434 9.273 9.375 101,431 +0.12(+1.33%)
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.