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 +0.24 (+2.05%)
Official Closing Price Updated: 4:10 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 (%)
Aug 31, 2016 12.22 12.28 12.09 12.18 494,792 -0.01(-0.05%)
Aug 30, 2016 12.25 12.27 12.09 12.18 179,731 -0.04(-0.36%)
Aug 29, 2016 12.15 12.29 12.11 12.23 486,656 +0.23(+1.93%)
Aug 26, 2016 12.05 12.20 11.95 12.00 530,635 +0.02(+0.16%)
Aug 25, 2016 11.91 12.08 11.91 11.98 121,158 +0.01(+0.05%)
Aug 24, 2016 12.05 12.05 11.86 11.97 208,957 -0.09(-0.78%)
Aug 23, 2016 12.05 12.10 11.99 12.07 467,114 +0.03(+0.26%)
Aug 22, 2016 11.90 12.05 11.88 12.03 330,233 +0.13(+1.09%)
Aug 19, 2016 12.04 12.05 11.85 11.90 233,857 -0.14(-1.18%)
Aug 18, 2016 11.92 12.05 11.85 12.05 237,271 +0.17(+1.40%)
Aug 17, 2016 11.92 11.97 11.69 11.88 204,480 -0.01(-0.05%)
Aug 16, 2016 12.13 12.13 11.89 11.89 240,638 -0.25(-2.03%)
Aug 15, 2016 12.14 12.19 12.08 12.13 416,588 +0.03(+0.25%)
Aug 12, 2016 12.16 12.28 12.08 12.10 303,022 -0.03(-0.25%)
Aug 11, 2016 12.29 12.44 12.13 12.13 246,482 -0.19(-1.50%)
Aug 10, 2016 12.18 12.34 12.14 12.32 425,185 +0.18(+1.48%)
Aug 09, 2016 12.10 12.20 12.01 12.14 457,835 +0.04(+0.31%)
Aug 08, 2016 12.19 12.19 11.82 12.10 700,172 -0.22(-1.75%)
Aug 05, 2016 12.31 12.34 12.21 12.32 315,086 +0.05(+0.40%)
Aug 04, 2016 12.37 12.37 12.18 12.27 264,879 -0.06(-0.50%)
Aug 03, 2016 12.39 12.42 12.21 12.33 332,789 -0.08(-0.65%)
Aug 02, 2016 12.74 12.74 12.39 12.41 197,961 -0.31(-2.43%)
Aug 01, 2016 12.61 12.75 12.52 12.72 268,560 +0.07(+0.54%)
Jul 29, 2016 12.50 12.86 12.39 12.65 1,974,074 +0.09(+0.74%)
Jul 28, 2016 12.36 12.58 12.35 12.56 218,180 +0.22(+1.75%)
Jul 27, 2016 12.44 12.45 12.26 12.34 263,475 -0.09(-0.74%)
Jul 26, 2016 12.44 12.50 12.35 12.44 287,202 -0.15(-1.18%)
Jul 25, 2016 12.41 12.58 12.33 12.58 314,010 +0.19(+1.49%)
Jul 22, 2016 12.28 12.47 12.27 12.40 321,234 +0.16(+1.31%)
Jul 21, 2016 12.32 12.49 12.13 12.24 200,201 -0.14(-1.15%)
Jul 20, 2016 12.34 12.40 12.18 12.38 112,259 +0.10(+0.80%)
Jul 19, 2016 12.31 12.36 12.16 12.28 220,518 -0.01(-0.10%)
Jul 18, 2016 12.34 12.34 12.26 12.29 126,469 -0.01(-0.05%)
Jul 15, 2016 12.21 12.32 12.12 12.30 136,842 +0.13(+1.07%)
Jul 14, 2016 12.33 12.33 12.11 12.17 161,455 -0.17(-1.40%)
Jul 13, 2016 12.34 12.37 12.24 12.34 150,156 +0.07(+0.55%)
Jul 12, 2016 12.45 12.53 12.22 12.28 238,088 -0.14(-1.14%)
Jul 11, 2016 12.51 12.55 12.35 12.42 447,024 -0.04(-0.35%)
Jul 08, 2016 12.25 12.58 12.15 12.46 602,715 +0.31(+2.59%)
Jul 07, 2016 12.19 12.19 11.86 12.15 210,304 +0.02(+0.15%)
Jul 06, 2016 12.14 12.17 12.05 12.13 114,270 -0.01(-0.05%)
Jul 05, 2016 12.21 12.21 12.06 12.13 175,375 -0.01(-0.05%)
Jul 01, 2016 12.23 12.14 12.14 12.14 202,927 -0.04(-0.35%)
Jun 30, 2016 11.92 12.20 11.86 12.18 306,637 +0.15(+1.23%)
Jun 29, 2016 12.11 12.21 11.92 12.03 199,757 -0.05(-0.41%)
Jun 28, 2016 11.86 12.08 11.82 12.08 496,904 +0.41(+3.54%)
Jun 27, 2016 11.87 11.89 11.58 11.67 362,222 -0.24(-2.02%)
Jun 24, 2016 11.51 12.13 11.27 11.91 2,663,478 +0.36(+3.16%)
Jun 23, 2016 11.57 11.62 11.53 11.55 187,899 +0.01(+0.11%)
Jun 22, 2016 11.63 11.65 11.46 11.53 128,726 -0.11(-0.90%)
Jun 21, 2016 11.52 11.67 11.47 11.64 306,209 +0.11(+0.96%)
Jun 20, 2016 11.72 11.72 11.49 11.53 225,647 -0.11(-0.96%)
Jun 17, 2016 11.72 11.86 11.52 11.64 394,568 -0.08(-0.68%)
Jun 16, 2016 11.63 11.74 11.60 11.72 141,464 +0.09(+0.80%)
Jun 15, 2016 11.78 11.80 11.51 11.63 222,983 -0.11(-0.95%)
Jun 14, 2016 11.60 11.75 11.58 11.74 298,225 +0.09(+0.80%)
Jun 13, 2016 11.71 11.86 11.64 11.65 244,092 -0.02(-0.21%)
Jun 10, 2016 11.72 11.92 11.58 11.67 881,290 -0.03(-0.26%)
Jun 09, 2016 11.63 11.79 11.57 11.70 347,025 +0.02(+0.21%)
Jun 08, 2016 11.57 11.73 11.50 11.68 215,132 +0.16(+1.39%)
Jun 07, 2016 11.79 11.87 11.51 11.52 453,653 -0.32(-2.71%)
Jun 06, 2016 11.65 12.33 11.65 11.84 2,494,188 +0.15(+1.32%)
Jun 03, 2016 11.35 11.87 11.35 11.68 1,116,039 +0.31(+2.74%)
Jun 02, 2016 11.18 11.37 11.10 11.37 6,752,498 -0.21(-1.79%)
Jun 01, 2016 11.42 11.58 11.39 11.58 96,904 +0.16(+1.39%)
May 31, 2016 11.53 11.53 11.32 11.42 170,129 -0.07(-0.58%)
May 27, 2016 11.23 11.49 11.49 11.49 54,094 +0.10(+0.86%)
May 26, 2016 11.35 11.58 11.32 11.39 57,715 +0.06(+0.54%)
May 25, 2016 11.20 11.40 11.09 11.33 123,280 +0.08(+0.70%)
May 24, 2016 11.37 11.55 11.22 11.25 149,975 -0.08(-0.70%)
May 23, 2016 11.11 11.39 11.07 11.33 108,844 +0.29(+2.60%)
May 20, 2016 10.91 11.10 10.79 11.04 109,283 +0.18(+1.69%)
May 19, 2016 10.84 10.92 10.72 10.86 62,223 -0.05(-0.45%)
May 18, 2016 10.99 11.16 10.75 10.91 60,819 -0.10(-0.89%)
May 17, 2016 11.27 11.41 10.92 11.01 110,309 -0.34(-3.01%)
May 16, 2016 11.41 11.46 11.29 11.35 113,612 -0.02(-0.21%)
May 13, 2016 11.58 11.58 11.21 11.37 41,436 -0.08(-0.69%)
May 12, 2016 11.17 11.53 11.07 11.45 181,458 +0.35(+3.13%)
May 11, 2016 11.37 11.37 11.04 11.10 52,735 -0.30(-2.62%)
May 10, 2016 11.46 11.48 11.33 11.40 86,062 +0.03(+0.27%)
May 09, 2016 11.19 11.58 11.19 11.37 35,033 -0.12(-1.01%)
May 06, 2016 11.35 11.50 11.22 11.49 30,005 +0.11(+0.97%)
May 05, 2016 11.54 11.58 11.35 11.38 42,319 -0.13(-1.17%)
May 04, 2016 11.27 11.58 11.17 11.51 150,988 +0.24(+2.17%)
May 03, 2016 11.29 11.32 11.08 11.27 42,698 -0.02(-0.16%)
May 02, 2016 11.29 11.36 11.22 11.29 172,177 +0.03(+0.27%)
Apr 29, 2016 11.22 11.29 11.02 11.26 78,743 +0.05(+0.44%)
Apr 28, 2016 11.29 11.29 11.18 11.21 42,155 -0.07(-0.65%)
Apr 27, 2016 11.18 11.31 11.17 11.28 63,155 -0.01(-0.05%)
Apr 26, 2016 11.16 11.31 11.16 11.29 71,324 +0.12(+1.09%)
Apr 25, 2016 11.21 11.26 11.08 11.16 26,193 -0.09(-0.76%)
Apr 22, 2016 11.32 11.32 11.12 11.25 82,177 -0.02(-0.22%)
Apr 21, 2016 11.38 11.38 11.08 11.27 342,234 -0.08(-0.70%)
Apr 20, 2016 11.30 11.38 11.21 11.35 55,517 -0.01(-0.05%)
Apr 19, 2016 11.39 11.40 11.29 11.36 27,806 -0.04(-0.32%)
Apr 18, 2016 11.34 11.42 11.28 11.40 52,086 -0.01(-0.05%)
Apr 15, 2016 11.26 11.43 11.26 11.40 33,189 +0.10(+0.86%)
Apr 14, 2016 11.35 11.37 11.21 11.30 45,899 -0.03(-0.27%)
Apr 13, 2016 11.41 11.46 11.18 11.33 68,243 -0.09(-0.80%)
Apr 12, 2016 11.18 11.49 11.18 11.43 50,646 +0.13(+1.19%)
Apr 11, 2016 11.38 11.47 11.19 11.29 66,021 -0.08(-0.70%)
Apr 08, 2016 11.13 11.39 11.10 11.37 80,502 +0.23(+2.03%)
Apr 07, 2016 11.12 11.24 11.02 11.15 51,712 -0.04(-0.33%)
Apr 06, 2016 11.03 11.21 10.95 11.18 45,939 +0.13(+1.16%)
Apr 05, 2016 10.90 11.10 10.87 11.05 226,282 +0.08(+0.72%)
Apr 04, 2016 10.97 11.07 10.91 10.97 103,862 -0.01(-0.11%)
Apr 01, 2016 11.13 11.19 10.93 10.99 85,932 -0.31(-2.75%)
Mar 31, 2016 11.57 11.57 11.28 11.30 354,933 -0.29(-2.53%)
Mar 30, 2016 11.16 11.63 11.16 11.59 131,660 +0.42(+3.77%)
Mar 29, 2016 10.88 11.18 10.88 11.17 109,460 +0.24(+2.18%)
Mar 28, 2016 10.98 11.01 10.88 10.93 48,865 -0.04(-0.39%)
Mar 24, 2016 10.95 10.97 10.97 10.97 34,751 -0.01(-0.06%)
Mar 23, 2016 11.11 11.15 10.93 10.98 60,716 -0.16(-1.42%)
Mar 22, 2016 10.80 11.18 10.80 11.14 71,778 +0.28(+2.58%)
Mar 21, 2016 10.93 11.01 10.83 10.86 176,042 -0.09(-0.84%)
Mar 18, 2016 11.05 11.13 10.88 10.95 112,270 -0.03(-0.28%)
Mar 17, 2016 10.89 11.09 10.89 10.98 139,663 +0.08(+0.73%)
Mar 16, 2016 10.76 10.91 10.70 10.90 58,038 +0.09(+0.85%)
Mar 15, 2016 10.77 10.91 10.75 10.81 50,599 -0.02(-0.17%)
Mar 14, 2016 10.94 10.94 10.80 10.83 56,807 -0.18(-1.66%)
Mar 11, 2016 10.68 11.02 10.57 11.01 126,157 +0.51(+4.88%)
Mar 10, 2016 10.77 10.82 10.46 10.50 92,279 -0.26(-2.38%)
Mar 09, 2016 10.69 10.85 10.53 10.76 83,031 +0.07(+0.63%)
Mar 08, 2016 10.52 10.72 10.51 10.69 154,930 +0.17(+1.62%)
Mar 07, 2016 10.47 10.63 10.37 10.52 88,902 +0.04(+0.40%)
Mar 04, 2016 10.44 10.51 10.24 10.47 188,606 -0.18(-1.70%)
Mar 03, 2016 10.84 10.84 10.52 10.66 131,290 +0.12(+1.14%)
Mar 02, 2016 10.54 10.84 10.50 10.54 166,558 -0.01(-0.06%)
Mar 01, 2016 10.32 10.57 10.32 10.54 85,920 +0.24(+2.34%)
Feb 29, 2016 10.32 10.51 10.26 10.30 101,283 -0.06(-0.58%)
Feb 26, 2016 10.26 10.41 10.26 10.36 32,845 +0.13(+1.24%)
Feb 25, 2016 10.24 10.28 10.10 10.23 133,714 -0.01(-0.06%)
Feb 24, 2016 10.12 10.28 10.10 10.24 76,049 +0.05(+0.53%)
Feb 23, 2016 10.26 10.40 9.999 10.19 117,899 -0.12(-1.17%)
Feb 22, 2016 10.28 10.41 10.24 10.31 99,435 +0.09(+0.88%)
Feb 19, 2016 10.29 10.30 10.21 10.22 270,863 -0.10(-0.93%)
Feb 18, 2016 10.35 10.47 10.22 10.31 71,518 -0.06(-0.58%)
Feb 17, 2016 10.39 10.49 10.31 10.37 87,104 +0.02(+0.17%)
Feb 16, 2016 10.42 10.49 10.24 10.35 74,792 +0.02(+0.18%)
Feb 12, 2016 10.11 10.34 10.34 10.34 69,061 +0.24(+2.39%)
Feb 11, 2016 10.12 10.26 9.957 10.10 140,573 -0.14(-1.41%)
Feb 10, 2016 10.01 10.29 10.01 10.24 146,644 +0.23(+2.35%)
Feb 09, 2016 10.20 10.23 9.891 10.01 164,952 -0.21(-2.06%)
Feb 08, 2016 10.28 10.28 10.14 10.22 178,426 -0.07(-0.64%)
Feb 05, 2016 10.37 10.51 10.20 10.28 274,126 -0.13(-1.27%)
Feb 04, 2016 10.50 10.58 10.32 10.41 92,160 -0.10(-0.92%)
Feb 03, 2016 10.85 10.85 10.44 10.51 97,458 -0.28(-2.62%)
Feb 02, 2016 10.84 11.02 10.55 10.79 164,268 +0.00(+0.00%)
Feb 01, 2016 10.70 10.99 10.67 10.79 92,127 +0.06(+0.56%)
Jan 29, 2016 10.40 10.73 10.40 10.73 131,290 +0.41(+3.97%)
Jan 28, 2016 10.32 10.56 10.29 10.32 79,942 +0.07(+0.70%)
Jan 27, 2016 10.39 10.39 10.13 10.25 63,935 -0.07(-0.64%)
Jan 26, 2016 10.21 10.50 10.19 10.32 63,196 +0.19(+1.90%)
Jan 25, 2016 10.20 10.21 10.07 10.13 65,406 -0.07(-0.71%)
Jan 22, 2016 10.05 10.23 10.05 10.20 71,278 +0.24(+2.42%)
Jan 21, 2016 10.06 10.23 9.885 9.957 79,329 -0.04(-0.36%)
Jan 20, 2016 10.31 10.31 9.939 9.993 228,873 -0.40(-3.83%)
Jan 19, 2016 10.44 10.57 10.26 10.39 279,343 +0.06(+0.58%)
Jan 15, 2016 10.31 10.33 10.33 10.33 122,850 -0.04(-0.35%)
Jan 14, 2016 10.54 10.70 10.37 10.37 106,403 -0.10(-0.92%)
Jan 13, 2016 10.28 10.69 10.32 10.46 224,742 +0.18(+1.76%)
Jan 12, 2016 10.49 10.49 10.25 10.28 163,938 -0.14(-1.39%)
Jan 11, 2016 10.45 10.59 10.35 10.43 126,021 +0.02(+0.23%)
Jan 08, 2016 10.60 10.63 10.39 10.40 123,323 -0.19(-1.76%)
Jan 07, 2016 10.49 10.66 10.46 10.59 105,259 +0.01(+0.11%)
Jan 06, 2016 10.45 10.69 10.45 10.58 75,801 +0.03(+0.29%)
Jan 05, 2016 10.17 10.66 10.15 10.55 148,615 +0.42(+4.16%)
Jan 04, 2016 10.30 10.34 10.04 10.13 159,383 -0.22(-2.15%)
Dec 31, 2015 10.28 10.35 10.35 10.35 168,835 +0.08(+0.82%)
Dec 30, 2015 10.30 10.37 10.26 10.26 53,874 -0.05(-0.47%)
Dec 29, 2015 10.24 10.34 10.17 10.31 230,769 +0.07(+0.71%)
Dec 28, 2015 10.22 10.27 10.17 10.24 103,539 +0.00(+0.00%)
Dec 24, 2015 10.29 10.24 10.24 10.24 105,750 -0.06(-0.59%)
Dec 23, 2015 10.29 10.33 10.24 10.30 194,483 +0.07(+0.65%)
Dec 22, 2015 10.24 10.33 10.14 10.23 260,334 -0.01(-0.06%)
Dec 21, 2015 10.39 10.39 10.15 10.24 118,356 -0.14(-1.34%)
Dec 18, 2015 10.57 10.57 10.30 10.38 346,027 -0.19(-1.77%)
Dec 17, 2015 10.75 10.78 10.49 10.57 610,133 -0.19(-1.74%)
Dec 16, 2015 10.60 10.76 10.51 10.75 595,743 +0.19(+1.77%)
Dec 15, 2015 10.38 10.61 10.34 10.57 546,170 +0.20(+1.92%)
Dec 14, 2015 10.49 10.57 10.32 10.37 121,470 -0.15(-1.43%)
Dec 11, 2015 10.27 10.58 10.27 10.52 145,798 +0.16(+1.57%)
Dec 10, 2015 10.34 10.60 10.13 10.35 101,230 +0.05(+0.53%)
Dec 09, 2015 10.15 10.38 10.15 10.30 175,850 +0.07(+0.71%)
Dec 08, 2015 10.30 10.30 10.15 10.23 136,068 -0.10(-0.93%)
Dec 07, 2015 10.44 10.44 10.28 10.32 84,703 -0.11(-1.04%)
Dec 04, 2015 10.32 10.49 10.23 10.43 70,864 +0.13(+1.23%)
Dec 03, 2015 10.40 10.47 10.13 10.31 125,576 -0.14(-1.38%)
Dec 02, 2015 10.61 10.79 10.29 10.45 156,575 -0.31(-2.86%)
Dec 01, 2015 10.77 10.83 10.63 10.76 138,201 +0.00(+0.00%)
Nov 30, 2015 11.05 11.34 10.75 10.76 1,310,789 -0.25(-2.24%)
Nov 27, 2015 10.79 11.15 10.79 11.01 104,080 +0.22(+2.07%)
Nov 25, 2015 10.88 10.78 10.78 10.78 135,799 -0.06(-0.56%)
Nov 24, 2015 10.77 10.92 10.61 10.84 136,201 +0.04(+0.33%)
Nov 23, 2015 10.64 10.93 10.58 10.81 123,771 +0.14(+1.30%)
Nov 20, 2015 10.67 10.82 10.66 10.67 164,371 +0.00(+0.00%)
Nov 19, 2015 10.66 10.74 10.58 10.67 117,537 +0.01(+0.11%)
Nov 18, 2015 10.62 10.80 10.51 10.66 103,116 +0.04(+0.34%)
Nov 17, 2015 10.68 10.90 10.61 10.62 122,865 -0.04(-0.34%)
Nov 16, 2015 10.40 10.74 10.26 10.66 192,069 +0.26(+2.49%)
Nov 13, 2015 10.08 10.64 10.08 10.40 280,988 +0.34(+3.35%)
Nov 12, 2015 10.26 10.27 10.04 10.06 60,230 -0.21(-2.08%)
Nov 11, 2015 10.22 10.32 10.17 10.27 97,080 +0.08(+0.82%)
Nov 10, 2015 10.05 10.20 10.01 10.19 110,580 +0.16(+1.60%)
Nov 09, 2015 9.881 10.08 9.810 10.03 146,089 +0.15(+1.50%)
Nov 06, 2015 10.49 10.52 9.875 9.881 201,990 -0.63(-6.00%)
Nov 05, 2015 10.77 10.79 10.37 10.51 84,598 -0.01(-0.11%)
Nov 04, 2015 10.54 10.68 10.46 10.52 90,680 +0.00(+0.00%)
Nov 03, 2015 10.33 10.56 10.30 10.52 128,015 +0.12(+1.14%)
Nov 02, 2015 10.41 10.47 10.38 10.40 156,689 +0.01(+0.11%)
Oct 30, 2015 10.52 10.61 10.37 10.39 102,520 -0.15(-1.41%)
Oct 29, 2015 10.47 10.56 10.44 10.54 98,727 -0.03(-0.28%)
Oct 28, 2015 10.35 10.61 10.32 10.57 69,596 +0.26(+2.48%)
Oct 27, 2015 10.31 10.39 10.21 10.32 58,506 -0.04(-0.34%)
Oct 26, 2015 10.35 10.40 10.29 10.35 61,724 +0.01(+0.12%)
Oct 23, 2015 10.43 10.45 10.23 10.34 75,463 -0.07(-0.63%)
Oct 22, 2015 10.45 10.64 10.35 10.40 143,793 -0.04(-0.40%)
Oct 21, 2015 10.52 10.57 10.45 10.45 54,101 -0.08(-0.73%)
Oct 20, 2015 10.49 10.57 10.41 10.52 104,619 +0.01(+0.11%)
Oct 19, 2015 10.50 10.70 10.50 10.51 65,616 +0.00(+0.00%)
Oct 16, 2015 10.36 10.59 10.34 10.51 231,429 +0.18(+1.73%)
Oct 15, 2015 10.15 10.36 10.12 10.33 140,780 +0.20(+1.99%)
Oct 14, 2015 10.12 10.21 10.01 10.13 95,538 +0.01(+0.12%)
Oct 13, 2015 10.08 10.22 10.06 10.12 111,300 +0.01(+0.12%)
Oct 12, 2015 9.756 10.14 9.756 10.11 144,161 +0.37(+3.85%)
Oct 09, 2015 9.661 9.777 9.637 9.732 92,276 +0.09(+0.92%)
Oct 08, 2015 9.667 9.756 9.584 9.643 139,591 +0.01(+0.12%)
Oct 07, 2015 9.507 9.685 9.501 9.631 103,472 +0.11(+1.19%)
Oct 06, 2015 9.512 9.590 9.501 9.518 70,072 +0.01(+0.06%)
Oct 05, 2015 9.524 9.560 9.489 9.512 135,653 +0.03(+0.31%)
Oct 02, 2015 9.453 9.512 9.417 9.483 111,389 +0.00(+0.00%)
Oct 01, 2015 9.518 9.619 9.340 9.483 410,477 +0.00(+0.00%)
Sep 30, 2015 9.530 9.578 9.450 9.483 118,465 -0.04(-0.37%)
Sep 29, 2015 9.512 9.554 9.483 9.518 134,160 +0.01(+0.06%)
Sep 28, 2015 9.518 9.548 9.471 9.512 107,301 +0.01(+0.13%)
Sep 25, 2015 9.590 9.643 9.450 9.501 144,179 -0.07(-0.75%)
Sep 24, 2015 9.489 9.596 9.471 9.572 93,401 +0.05(+0.50%)
Sep 23, 2015 9.524 9.625 9.465 9.524 103,794 -0.01(-0.12%)
Sep 22, 2015 9.584 9.643 9.435 9.536 121,055 -0.10(-0.99%)
Sep 21, 2015 9.643 9.750 9.554 9.631 418,629 +0.04(+0.37%)
Sep 18, 2015 9.459 9.703 9.459 9.596 367,769 +0.05(+0.50%)
Sep 17, 2015 9.524 9.649 9.399 9.548 283,228 +0.02(+0.25%)
Sep 16, 2015 9.459 9.566 9.423 9.524 220,797 +0.04(+0.44%)
Sep 15, 2015 9.435 9.512 9.395 9.483 64,906 +0.02(+0.25%)
Sep 14, 2015 9.465 9.530 9.414 9.459 247,487 -0.02(-0.19%)
Sep 11, 2015 9.370 9.507 9.364 9.477 170,222 +0.07(+0.69%)
Sep 10, 2015 9.346 9.512 9.304 9.411 234,959 +0.07(+0.76%)
Sep 09, 2015 9.382 9.388 9.263 9.340 260,943 +0.01(+0.06%)
Sep 08, 2015 9.376 9.394 9.304 9.334 111,133 +0.07(+0.71%)
Sep 04, 2015 9.298 9.269 9.269 9.269 304,106 -0.11(-1.20%)
Sep 03, 2015 9.394 9.438 9.334 9.382 222,617 +0.00(+0.00%)
Sep 02, 2015 9.358 9.394 9.310 9.382 141,312 +0.05(+0.51%)
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.