| Franklin Street Properties | (NY: FSP) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2013 | 14.06 | 14.37 | 14.06 | 14.18 | 677,073 | +0.03(+0.21%) |
| May 20, 2013 | 14.25 | 14.29 | 14.00 | 14.15 | 811,694 | -0.14(-0.98%) |
| May 17, 2013 | 14.03 | 14.29 | 14.02 | 14.29 | 1,671,431 | +0.22(+1.56%) |
| May 16, 2013 | 14.10 | 14.20 | 13.97 | 14.07 | 790,878 | -0.11(-0.78%) |
| May 15, 2013 | 13.83 | 14.18 | 13.83 | 14.18 | 747,808 | +0.12(+0.85%) |
| May 13, 2013 | 13.86 | 14.10 | 13.86 | 14.06 | 705,673 | +0.01(+0.07%) |
| May 10, 2013 | 13.84 | 14.13 | 13.62 | 14.05 | 6,774,213 | -0.51(-3.50%) |
| May 09, 2013 | 14.50 | 14.90 | 14.50 | 14.56 | 515,508 | -0.02(-0.14%) |
| May 08, 2013 | 14.47 | 14.70 | 14.38 | 14.58 | 1,448,879 | +0.11(+0.76%) |
| May 07, 2013 | 14.79 | 14.79 | 14.46 | 14.47 | 508,523 | -0.30(-2.03%) |
| May 06, 2013 | 14.91 | 14.95 | 14.75 | 14.77 | 282,304 | -0.08(-0.54%) |
| May 03, 2013 | 14.91 | 14.89 | 14.80 | 14.85 | 267,244 | +0.11(+0.75%) |
| May 02, 2013 | 14.74 | 14.88 | 14.68 | 14.74 | 194,602 | +0.02(+0.14%) |
| May 01, 2013 | 15.12 | 15.23 | 14.63 | 14.72 | 452,697 | -0.55(-3.60%) |
| Apr 30, 2013 | 14.47 | 15.27 | 14.47 | 15.27 | 415,631 | +0.52(+3.53%) |
| Apr 29, 2013 | 14.70 | 14.82 | 14.63 | 14.75 | 283,324 | +0.11(+0.75%) |
| Apr 26, 2013 | 14.77 | 14.78 | 14.64 | 14.64 | 178,912 | -0.14(-0.95%) |
| Apr 25, 2013 | 14.88 | 14.88 | 14.67 | 14.78 | 170,517 | -0.11(-0.74%) |
| Apr 24, 2013 | 14.87 | 14.89 | 14.70 | 14.89 | 104,991 | -0.09(-0.60%) |
| Apr 23, 2013 | 14.87 | 15.02 | 14.81 | 14.98 | 240,245 | +0.21(+1.42%) |
| Apr 22, 2013 | 14.91 | 14.93 | 14.59 | 14.77 | 161,098 | -0.09(-0.61%) |
| Apr 19, 2013 | 14.78 | 14.97 | 14.72 | 14.86 | 232,591 | +0.11(+0.75%) |
| Apr 18, 2013 | 14.74 | 14.80 | 14.59 | 14.75 | 163,915 | +0.01(+0.07%) |
| Apr 17, 2013 | 14.68 | 14.78 | 14.54 | 14.74 | 358,319 | -0.03(-0.20%) |
| Apr 16, 2013 | 14.39 | 14.84 | 14.34 | 14.77 | 269,419 | +0.42(+2.93%) |
| Apr 15, 2013 | 14.92 | 14.99 | 14.26 | 14.35 | 371,652 | -0.65(-4.33%) |
| Apr 12, 2013 | 14.98 | 15.13 | 14.90 | 15.00 | 176,626 | +0.00(+0.00%) |
| Apr 11, 2013 | 15.00 | 15.07 | 14.95 | 15.00 | 230,518 | +0.00(+0.00%) |
| Apr 10, 2013 | 14.80 | 15.00 | 14.74 | 15.00 | 165,549 | +0.20(+1.35%) |
| Apr 09, 2013 | 14.88 | 14.96 | 14.76 | 14.80 | 223,360 | -0.05(-0.34%) |
| Apr 08, 2013 | 14.72 | 14.85 | 14.57 | 14.85 | 179,195 | +0.16(+1.09%) |
| Apr 05, 2013 | 14.59 | 14.79 | 14.46 | 14.69 | 156,023 | -0.11(-0.74%) |
| Apr 04, 2013 | 14.46 | 14.80 | 14.46 | 14.80 | 162,248 | +0.32(+2.21%) |
| Apr 03, 2013 | 14.77 | 14.78 | 14.41 | 14.48 | 266,526 | -0.24(-1.63%) |
| Apr 02, 2013 | 14.65 | 14.78 | 14.65 | 14.72 | 189,596 | +0.13(+0.89%) |
| Apr 01, 2013 | 14.70 | 14.71 | 14.44 | 14.59 | 235,038 | -0.03(-0.21%) |
| Mar 28, 2013 | 14.60 | 14.71 | 14.50 | 14.62 | 217,997 | +0.08(+0.55%) |
| Mar 27, 2013 | 14.72 | 14.80 | 14.49 | 14.54 | 288,572 | -0.22(-1.49%) |
| Mar 26, 2013 | 14.63 | 14.76 | 14.59 | 14.76 | 203,098 | +0.19(+1.30%) |
| Mar 25, 2013 | 14.40 | 14.62 | 14.32 | 14.57 | 190,930 | +0.23(+1.60%) |
| Mar 22, 2013 | 14.20 | 14.39 | 14.15 | 14.34 | 165,660 | +0.12(+0.84%) |
| Mar 21, 2013 | 14.29 | 14.38 | 14.22 | 14.22 | 181,397 | -0.12(-0.84%) |
| Mar 20, 2013 | 14.09 | 14.34 | 14.09 | 14.34 | 145,877 | +0.14(+0.99%) |
| Mar 19, 2013 | 14.27 | 14.30 | 14.07 | 14.20 | 154,064 | -0.04(-0.28%) |
| Mar 18, 2013 | 14.19 | 14.32 | 14.07 | 14.24 | 238,832 | +0.07(+0.49%) |
| Mar 15, 2013 | 14.12 | 14.25 | 14.02 | 14.17 | 587,206 | +0.03(+0.21%) |
| Mar 14, 2013 | 13.98 | 14.15 | 13.95 | 14.14 | 155,103 | +0.16(+1.14%) |
| Mar 13, 2013 | 14.02 | 14.03 | 13.92 | 13.98 | 99,253 | -0.02(-0.14%) |
| Mar 12, 2013 | 14.07 | 14.15 | 13.95 | 14.00 | 136,020 | -0.12(-0.85%) |
| Mar 11, 2013 | 14.08 | 14.13 | 14.00 | 14.12 | 171,357 | +0.03(+0.21%) |
| Mar 08, 2013 | 14.14 | 14.24 | 14.07 | 14.09 | 222,477 | +0.01(+0.07%) |
| Mar 07, 2013 | 14.00 | 14.08 | 13.93 | 14.08 | 248,333 | +0.12(+0.86%) |
| Mar 06, 2013 | 14.20 | 14.20 | 13.90 | 13.96 | 209,400 | -0.19(-1.34%) |
| Mar 05, 2013 | 13.99 | 14.34 | 13.99 | 14.15 | 309,789 | +0.21(+1.51%) |
| Mar 04, 2013 | 13.95 | 14.07 | 13.92 | 13.94 | 290,231 | -0.02(-0.14%) |
