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

Government Properties Income Trust (NQ: GOV )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2018 14.53 14.61 14.39 14.53 644,738 +0.00(+0.00%)
May 30, 2018 14.48 14.66 14.34 14.53 683,606 +0.00(+0.00%)
May 29, 2018 14.23 14.56 14.14 14.53 744,003 +0.30(+2.11%)
May 25, 2018 14.23 14.23 14.23 0 +0.13(+0.92%)
May 24, 2018 14.42 14.42 13.98 14.10 437,910 +0.04(+0.28%)
May 23, 2018 13.71 14.19 13.71 14.06 666,600 +0.32(+2.33%)
May 22, 2018 13.64 13.89 13.64 13.74 1,020,678 +0.11(+0.81%)
May 21, 2018 13.53 13.70 13.43 13.63 1,242,368 +0.26(+1.94%)
May 18, 2018 13.34 13.42 13.20 13.37 1,236,224 +0.10(+0.75%)
May 17, 2018 13.34 13.49 13.27 13.27 624,585 +0.01(+0.08%)
May 16, 2018 13.38 13.45 13.23 13.26 808,446 -0.07(-0.53%)
May 15, 2018 13.47 13.51 13.31 13.33 679,172 -0.20(-1.48%)
May 14, 2018 13.82 13.94 13.46 13.53 1,046,755 -0.30(-2.17%)
May 11, 2018 13.86 13.93 13.68 13.83 745,531 +0.03(+0.22%)
May 10, 2018 13.94 14.07 13.75 13.80 697,742 -0.09(-0.65%)
May 09, 2018 13.84 13.94 13.65 13.89 816,514 +0.07(+0.51%)
May 08, 2018 13.89 14.03 13.76 13.82 1,237,161 -0.10(-0.72%)
May 07, 2018 13.97 14.03 13.83 13.92 1,372,098 +0.08(+0.58%)
May 04, 2018 13.45 13.94 13.42 13.84 1,498,970 +0.50(+3.75%)
May 03, 2018 12.95 13.59 12.67 13.34 1,676,127 +0.71(+5.62%)
May 02, 2018 12.63 12.80 12.36 12.63 1,022,387 -0.06(-0.47%)
May 01, 2018 12.51 12.73 12.32 12.69 704,909 +0.20(+1.60%)
Apr 30, 2018 12.51 12.68 12.41 12.49 978,962 -0.02(-0.16%)
Apr 27, 2018 12.29 12.54 12.22 12.51 1,056,628 -0.12(-0.95%)
Apr 26, 2018 12.59 12.73 12.49 12.63 981,142 +0.07(+0.56%)
Apr 25, 2018 12.47 12.62 12.40 12.56 1,166,206 +0.05(+0.40%)
Apr 24, 2018 12.43 12.59 12.35 12.51 1,416,735 +0.12(+0.97%)
Apr 23, 2018 12.39 12.51 12.24 12.39 749,346 +0.04(+0.32%)
Apr 20, 2018 12.33 12.42 12.20 12.35 930,733 +0.06(+0.49%)
Apr 19, 2018 12.50 12.54 12.21 12.29 1,073,006 -0.15(-1.21%)
Apr 18, 2018 12.39 12.60 12.38 12.44 943,255 +0.06(+0.48%)
Apr 17, 2018 12.35 12.48 12.17 12.38 965,453 -0.01(-0.08%)
Apr 16, 2018 12.27 12.47 12.17 12.39 811,399 +0.14(+1.14%)
Apr 13, 2018 12.09 12.26 12.02 12.25 631,887 +0.17(+1.41%)
Apr 12, 2018 12.39 12.39 12.01 12.08 684,880 -0.25(-2.03%)
Apr 11, 2018 12.30 12.49 12.16 12.33 794,850 -0.02(-0.16%)
Apr 10, 2018 12.00 12.46 11.99 12.35 1,440,680 +0.47(+3.96%)
Apr 09, 2018 12.32 12.36 11.87 11.88 1,519,095 -0.40(-3.26%)
Apr 06, 2018 12.40 12.57 12.25 12.28 1,195,718 -0.20(-1.60%)
Apr 05, 2018 13.07 13.14 12.40 12.48 2,592,807 -0.59(-4.51%)
Apr 04, 2018 13.36 13.47 13.01 13.07 1,196,031 -0.52(-3.83%)
Apr 03, 2018 13.32 13.73 13.18 13.59 715,381 +0.30(+2.26%)
Apr 02, 2018 13.63 13.75 13.16 13.29 762,299 -0.37(-2.71%)
Mar 29, 2018 13.66 13.66 13.66 0 -0.05(-0.36%)
Mar 28, 2018 13.32 13.79 13.32 13.71 779,955 +0.42(+3.16%)
Mar 27, 2018 13.00 13.47 12.83 13.29 826,935 +0.35(+2.70%)
Mar 26, 2018 13.13 13.20 12.80 12.94 1,513,646 -0.08(-0.61%)
Mar 23, 2018 13.52 13.55 13.01 13.02 1,165,185 -0.45(-3.34%)
Mar 22, 2018 13.56 13.81 13.47 13.47 742,687 -0.13(-0.96%)
Mar 21, 2018 13.66 13.75 13.50 13.60 749,144 -0.11(-0.80%)
Mar 20, 2018 13.86 13.96 13.54 13.71 788,669 -0.15(-1.08%)
Mar 19, 2018 13.94 13.95 13.69 13.86 726,891 -0.07(-0.50%)
Mar 16, 2018 13.71 13.94 13.60 13.93 1,851,777 +0.24(+1.75%)
Mar 15, 2018 13.74 13.81 13.54 13.69 1,434,572 +0.00(+0.00%)
Mar 14, 2018 13.80 13.94 13.69 13.69 783,796 -0.08(-0.58%)
Mar 13, 2018 14.00 14.10 13.69 13.77 881,485 -0.18(-1.29%)
Mar 12, 2018 13.66 14.13 13.66 13.95 1,079,217 +0.27(+1.97%)
Mar 09, 2018 13.90 13.97 13.54 13.68 936,910 -0.22(-1.58%)
Mar 08, 2018 14.06 14.10 13.84 13.90 660,553 -0.08(-0.57%)
Mar 07, 2018 14.03 13.98 905,728 +0.32(+2.34%)
Mar 06, 2018 13.51 13.75 13.36 13.66 960,843 +0.16(+1.19%)
Mar 05, 2018 13.57 13.88 13.50 13.50 1,061,411 -0.16(-1.17%)
Mar 02, 2018 13.55 13.74 13.45 13.66 1,150,319 +0.04(+0.29%)
Mar 01, 2018 13.61 13.84 13.41 13.62 1,759,564 -0.10(-0.73%)
Feb 28, 2018 14.05 14.23 13.70 13.72 2,273,058 -0.28(-2.00%)
Feb 27, 2018 14.89 14.90 13.98 14.00 2,824,729 -0.83(-5.60%)
Feb 26, 2018 15.69 15.69 14.51 14.83 3,509,343 -1.00(-6.32%)
Feb 23, 2018 15.73 15.91 15.59 15.83 939,664 +0.18(+1.15%)
Feb 22, 2018 15.65 776,125 +0.24(+1.56%)
Feb 21, 2018 15.98 15.98 15.39 15.41 942,513 -0.50(-3.14%)
Feb 20, 2018 16.04 16.29 15.90 15.91 672,208 -0.19(-1.18%)
Feb 16, 2018 16.10 16.10 16.10 0 +0.10(+0.63%)
Feb 15, 2018 16.15 15.85 16.00 905,951 +0.15(+0.95%)
Feb 14, 2018 15.95 16.02 15.75 15.85 766,870 -0.27(-1.67%)
Feb 13, 2018 16.03 16.18 15.78 16.12 1,064,381 +0.00(+0.00%)
Feb 12, 2018 16.41 16.41 15.65 16.12 1,031,539 -0.25(-1.53%)
Feb 09, 2018 16.07 16.50 15.86 16.37 911,118 +0.36(+2.25%)
Feb 08, 2018 16.28 16.50 16.00 16.01 878,641 -0.26(-1.60%)
Feb 07, 2018 16.25 16.45 16.15 16.27 823,226 +0.01(+0.06%)
Feb 06, 2018 15.88 16.34 15.67 16.26 1,145,363 -0.04(-0.25%)
Feb 05, 2018 16.58 16.69 16.01 16.30 1,159,787 -0.35(-2.10%)
Feb 02, 2018 16.83 16.93 16.50 16.65 750,563 -0.27(-1.60%)
Feb 01, 2018 17.11 17.39 16.88 16.92 721,616 -0.24(-1.40%)
Jan 31, 2018 16.93 17.16 16.75 17.16 964,446 +0.48(+2.88%)
Jan 30, 2018 17.22 17.29 16.58 16.68 1,136,084 -0.47(-2.74%)
Jan 29, 2018 17.79 17.83 17.15 17.15 904,014 -0.68(-3.81%)
Jan 26, 2018 17.94 18.01 17.67 17.83 708,849 -0.51(-2.78%)
Jan 25, 2018 18.14 18.34 18.08 18.34 1,232,978 +0.23(+1.27%)
Jan 24, 2018 18.14 18.19 17.99 18.11 1,005,976 -0.03(-0.17%)
Jan 23, 2018 18.02 18.23 17.98 18.14 692,649 +0.12(+0.67%)
Jan 22, 2018 17.81 18.06 17.81 18.02 688,583 +0.18(+1.01%)
Jan 19, 2018 17.69 17.84 17.61 17.84 405,519 +0.20(+1.13%)
Jan 18, 2018 17.84 17.90 17.59 17.64 646,244 -0.26(-1.45%)
Jan 17, 2018 17.68 17.94 17.68 17.90 594,459 +0.25(+1.42%)
Jan 16, 2018 17.75 17.89 17.65 17.65 587,657 -0.04(-0.23%)
Jan 12, 2018 17.69 17.69 17.69 0 -0.13(-0.73%)
Jan 11, 2018 17.85 17.95 17.73 17.82 549,971 +0.02(+0.11%)
Jan 10, 2018 17.80 617,078 -0.08(-0.45%)
Jan 09, 2018 18.01 18.31 17.87 17.88 977,198 -0.12(-0.67%)
Jan 08, 2018 17.84 18.03 17.76 18.00 509,366 +0.16(+0.90%)
Jan 05, 2018 17.94 17.95 17.71 17.84 872,629 -0.02(-0.11%)
Jan 04, 2018 18.17 18.17 17.81 17.86 1,138,629 -0.30(-1.65%)
Jan 03, 2018 18.62 18.68 18.13 18.16 958,295 -0.45(-2.42%)
Jan 02, 2018 18.56 18.70 18.43 18.61 614,899 +0.07(+0.38%)
Dec 29, 2017 18.54 18.54 18.54 0 -0.14(-0.75%)
Dec 28, 2017 18.45 18.68 18.40 18.68 414,078 +0.21(+1.14%)
Dec 27, 2017 18.46 18.58 18.37 18.47 340,589 +0.07(+0.38%)
Dec 26, 2017 18.16 18.51 18.16 18.40 410,530 +0.23(+1.27%)
Dec 22, 2017 18.23 18.25 18.15 18.17 463,892 -0.01(-0.06%)
Dec 21, 2017 18.19 18.32 18.16 18.18 492,598 +0.03(+0.17%)
Dec 20, 2017 18.42 18.56 18.15 18.15 661,730 -0.25(-1.36%)
Dec 19, 2017 18.76 18.87 18.36 18.40 578,382 -0.41(-2.15%)
Dec 18, 2017 18.78 18.92 18.76 18.80 650,210 +0.02(+0.13%)
Dec 15, 2017 18.63 18.87 18.62 18.78 1,348,291 +0.13(+0.70%)
Dec 14, 2017 18.53 18.81 18.49 18.65 958,676 +0.15(+0.81%)
Dec 13, 2017 18.32 18.58 18.32 18.50 634,439 +0.18(+0.98%)
Dec 12, 2017 18.28 18.42 18.23 18.32 487,808 +0.04(+0.22%)
Dec 11, 2017 18.26 18.33 18.18 18.28 617,705 -0.01(-0.05%)
Dec 08, 2017 18.37 18.37 18.12 18.29 476,586 +0.18(+1.02%)
Dec 07, 2017 18.08 18.20 18.02 18.11 575,221 +0.03(+0.14%)
Dec 06, 2017 18.17 18.25 18.00 18.08 733,536 -0.12(-0.66%)
Dec 05, 2017 18.70 18.76 18.19 18.20 1,082,665 -0.56(-2.99%)
Dec 04, 2017 18.79 19.01 18.75 18.76 848,935 -0.06(-0.32%)
Dec 01, 2017 18.68 18.83 18.59 18.82 429,023 +0.17(+0.91%)
Nov 30, 2017 18.69 18.73 18.56 18.65 501,212 +0.01(+0.05%)
Nov 29, 2017 18.61 18.84 18.56 18.64 462,925 +0.02(+0.11%)
Nov 28, 2017 18.70 18.75 18.51 18.62 503,569 -0.05(-0.27%)
Nov 27, 2017 18.72 18.79 18.61 18.67 396,470 -0.03(-0.16%)
Nov 24, 2017 18.83 18.85 18.62 18.70 278,516 -0.03(-0.16%)
Nov 22, 2017 18.76 18.85 18.66 18.73 383,533 -0.01(-0.05%)
Nov 21, 2017 18.60 18.85 18.60 18.74 699,151 +0.13(+0.70%)
Nov 20, 2017 18.92 18.94 18.47 18.61 655,553 -0.24(-1.27%)
Nov 17, 2017 18.79 18.89 18.68 18.85 472,965 +0.01(+0.05%)
Nov 16, 2017 18.77 18.88 18.64 18.84 564,727 +0.15(+0.80%)
Nov 15, 2017 18.70 18.81 18.64 18.69 418,013 -0.05(-0.27%)
Nov 14, 2017 18.71 18.89 18.65 18.74 288,352 -0.05(-0.27%)
Nov 13, 2017 18.70 18.86 18.70 18.79 336,287 +0.03(+0.16%)
Nov 10, 2017 18.75 18.86 18.70 18.76 333,764 +0.00(+0.00%)
Nov 09, 2017 18.75 18.93 18.65 18.76 365,856 -0.05(-0.27%)
Nov 08, 2017 18.71 18.87 18.64 18.81 581,688 +0.00(+0.00%)
Nov 07, 2017 18.56 18.88 18.56 18.81 514,884 +0.23(+1.24%)
Nov 06, 2017 18.43 18.70 18.39 18.58 382,365 +0.15(+0.81%)
Nov 03, 2017 18.51 18.57 18.25 18.43 560,763 -0.14(-0.75%)
Nov 02, 2017 18.35 18.62 18.35 18.57 952,841 +0.22(+1.20%)
Nov 01, 2017 18.25 18.44 18.07 18.35 829,101 +0.18(+0.99%)
Oct 31, 2017 18.09 18.49 18.00 18.17 1,054,544 +0.15(+0.83%)
Oct 30, 2017 18.10 18.23 18.02 18.02 465,130 -0.12(-0.66%)
Oct 27, 2017 18.01 18.23 17.92 18.14 514,635 +0.18(+1.00%)
Oct 26, 2017 18.00 18.21 17.93 17.96 451,335 +0.05(+0.28%)
Oct 25, 2017 18.13 18.23 17.79 17.91 613,363 -0.21(-1.16%)
Oct 24, 2017 18.13 18.40 18.11 18.12 657,018 +0.00(+0.00%)
Oct 23, 2017 18.22 18.43 18.09 18.12 650,499 -0.10(-0.55%)
Oct 20, 2017 18.83 18.87 18.10 18.22 1,597,896 -1.02(-5.30%)
Oct 19, 2017 19.32 19.39 19.10 19.24 778,768 -0.08(-0.41%)
Oct 18, 2017 19.48 19.49 19.28 19.32 579,393 -0.12(-0.62%)
Oct 17, 2017 19.52 19.60 19.27 19.44 581,415 -0.05(-0.26%)
Oct 16, 2017 19.53 19.53 19.33 19.49 688,372 +0.00(+0.00%)
Oct 13, 2017 19.45 19.57 19.28 19.49 675,000 +0.21(+1.09%)
Oct 12, 2017 19.11 19.28 19.02 19.28 471,044 +0.16(+0.84%)
Oct 11, 2017 19.11 19.22 19.08 19.12 407,657 +0.04(+0.21%)
Oct 10, 2017 19.11 19.24 18.94 19.08 413,300 +0.01(+0.05%)
Oct 09, 2017 19.10 19.28 18.98 19.07 423,095 -0.04(-0.21%)
Oct 06, 2017 19.05 19.21 18.85 19.11 680,679 -0.02(-0.10%)
Oct 05, 2017 19.04 19.24 19.02 19.13 477,102 +0.08(+0.42%)
Oct 04, 2017 19.19 19.25 18.96 19.05 454,102 -0.10(-0.52%)
Oct 03, 2017 19.02 19.23 18.91 19.15 754,839 +0.18(+0.95%)
Oct 02, 2017 18.75 19.03 18.71 18.97 698,879 +0.20(+1.07%)
Sep 29, 2017 18.63 18.83 18.56 18.77 762,206 +0.17(+0.91%)
Sep 28, 2017 18.71 18.81 18.53 18.60 549,241 -0.09(-0.48%)
Sep 27, 2017 18.73 18.75 18.43 18.69 682,380 -0.06(-0.32%)
Sep 26, 2017 18.80 18.83 18.63 18.75 483,283 -0.01(-0.05%)
Sep 25, 2017 18.56 18.80 18.53 18.76 696,196 +0.32(+1.74%)
Sep 22, 2017 18.37 18.50 18.35 18.44 451,011 +0.13(+0.71%)
Sep 21, 2017 18.36 18.53 18.30 18.31 469,253 -0.02(-0.11%)
Sep 20, 2017 18.34 18.56 18.30 18.33 471,788 +0.03(+0.16%)
Sep 19, 2017 18.47 18.57 18.25 18.30 541,030 -0.17(-0.92%)
Sep 18, 2017 18.75 18.80 18.35 18.47 611,378 -0.29(-1.55%)
Sep 15, 2017 18.60 18.80 18.40 18.76 1,332,883 +0.15(+0.81%)
Sep 14, 2017 18.35 18.62 18.22 18.61 571,704 +0.20(+1.09%)
Sep 13, 2017 18.33 18.43 18.25 18.41 433,967 +0.05(+0.27%)
Sep 12, 2017 18.59 18.62 18.34 18.36 399,744 -0.15(-0.81%)
Sep 11, 2017 18.44 18.62 18.38 18.51 597,823 +0.14(+0.76%)
Sep 08, 2017 18.21 18.41 18.15 18.37 452,774 +0.13(+0.71%)
Sep 07, 2017 18.34 18.44 18.21 18.24 443,900 -0.05(-0.27%)
Sep 06, 2017 18.27 18.59 18.27 18.29 420,428 +0.04(+0.22%)
Sep 05, 2017 18.50 18.64 18.24 18.25 567,373 -0.26(-1.40%)
Sep 01, 2017 18.55 18.68 18.46 18.51 560,900 -0.04(-0.22%)
Aug 31, 2017 18.44 18.62 18.25 18.55 612,003 +0.16(+0.87%)
Aug 30, 2017 18.18 18.39 18.03 18.39 442,882 +0.20(+1.10%)
Aug 29, 2017 18.21 18.35 18.06 18.19 425,354 +0.03(+0.17%)
Aug 28, 2017 18.32 18.45 18.06 18.16 421,837 -0.18(-0.98%)
Aug 25, 2017 18.23 18.54 18.18 18.34 444,500 +0.11(+0.60%)
Aug 24, 2017 18.31 18.49 18.21 18.23 378,940 -0.07(-0.38%)
Aug 23, 2017 18.06 18.36 18.00 18.30 500,703 +0.22(+1.22%)
Aug 22, 2017 18.44 18.47 18.08 18.08 592,292 -0.32(-1.74%)
Aug 21, 2017 18.27 18.52 18.13 18.40 593,875 +0.21(+1.15%)
Aug 18, 2017 18.18 18.21 17.93 18.19 959,772 -0.11(-0.60%)
Aug 17, 2017 18.43 18.49 18.27 18.30 546,002 -0.14(-0.76%)
Aug 16, 2017 18.54 18.66 18.43 18.44 687,183 -0.10(-0.54%)
Aug 15, 2017 18.46 18.54 18.27 18.54 722,749 +0.03(+0.16%)
Aug 14, 2017 18.26 18.67 18.17 18.51 1,253,700 +0.38(+2.10%)
Aug 11, 2017 18.13 18.14 17.88 18.13 731,194 -0.01(-0.06%)
Aug 10, 2017 18.12 18.26 18.02 18.14 642,839 +0.03(+0.17%)
Aug 09, 2017 18.28 18.32 18.07 18.11 707,265 -0.17(-0.93%)
Aug 08, 2017 18.46 18.49 18.18 18.28 1,021,117 -0.17(-0.92%)
Aug 07, 2017 18.32 18.52 18.22 18.45 1,018,688 +0.10(+0.54%)
Aug 04, 2017 18.10 18.51 18.08 18.35 1,245,007 +0.20(+1.10%)
Aug 03, 2017 17.81 18.21 17.81 18.15 998,552 +0.31(+1.74%)
Aug 02, 2017 18.14 18.48 17.63 17.84 1,485,409 -0.29(-1.60%)
Aug 01, 2017 17.98 18.25 17.73 18.13 1,462,922 +0.40(+2.26%)
Jul 31, 2017 18.07 18.11 17.52 17.73 1,405,714 -0.34(-1.88%)
Jul 28, 2017 18.10 18.13 17.95 18.07 1,120,810 +0.02(+0.11%)
Jul 27, 2017 17.89 18.20 17.70 18.05 1,581,133 +0.16(+0.89%)
Jul 26, 2017 17.56 17.94 17.56 17.89 1,058,755 +0.32(+1.82%)
Jul 25, 2017 17.57 17.59 17.36 17.57 873,831 +0.00(+0.00%)
Jul 24, 2017 17.47 17.78 17.42 17.57 1,117,710 +0.10(+0.57%)
Jul 21, 2017 17.99 17.99 17.41 17.47 1,548,379 -0.38(-2.13%)
Jul 20, 2017 18.00 17.80 17.85 1,635,311 -0.47(-2.57%)
Jul 19, 2017 18.20 18.36 18.05 18.32 1,600,648 +0.11(+0.60%)
Jul 18, 2017 18.25 18.35 18.19 18.21 1,303,676 -0.05(-0.27%)
Jul 17, 2017 18.16 18.29 18.09 18.26 1,492,766 +0.15(+0.83%)
Jul 14, 2017 17.98 18.22 17.96 18.11 1,995,033 +0.22(+1.23%)
Jul 13, 2017 17.97 17.97 17.76 17.89 1,442,160 -0.03(-0.17%)
Jul 12, 2017 17.74 17.98 17.64 17.92 2,092,842 +0.31(+1.76%)
Jul 11, 2017 17.60 17.69 17.42 17.61 1,225,715 +0.02(+0.11%)
Jul 10, 2017 17.86 18.03 17.45 17.59 2,128,004 -0.31(-1.73%)
Jul 07, 2017 17.78 17.96 17.41 17.90 2,697,797 +0.14(+0.79%)
Jul 06, 2017 18.02 18.07 17.68 17.76 4,253,544 -0.35(-1.93%)
Jul 05, 2017 18.45 18.49 18.10 18.11 2,885,440 -0.35(-1.90%)
Jul 03, 2017 18.38 18.50 18.27 18.46 2,548,666 +0.15(+0.82%)
Jun 30, 2017 18.44 18.57 18.30 18.31 4,065,097 +0.00(+0.00%)
Jun 29, 2017 18.52 18.54 18.27 18.31 20,482,278 -1.02(-5.28%)
Jun 28, 2017 20.96 20.98 19.16 19.33 6,920,016 -2.57(-11.72%)
Jun 27, 2017 22.29 22.48 21.80 21.89 742,323 -0.43(-1.90%)
Jun 26, 2017 22.61 22.61 22.22 22.32 628,334 -0.20(-0.89%)
Jun 23, 2017 22.73 22.43 22.52 662,941 -0.11(-0.49%)
Jun 22, 2017 22.67 22.82 22.56 22.63 353,178 -0.02(-0.09%)
Jun 21, 2017 22.89 22.93 22.55 22.65 280,991 -0.24(-1.05%)
Jun 20, 2017 22.78 22.91 22.58 22.89 279,873 +0.16(+0.70%)
Jun 19, 2017 22.62 22.76 22.43 22.73 346,661 +0.15(+0.66%)
Jun 16, 2017 22.62 22.70 22.38 22.58 890,253 -0.14(-0.62%)
Jun 15, 2017 22.73 22.96 22.56 22.72 468,098 -0.15(-0.66%)
Jun 14, 2017 22.89 22.99 22.55 22.87 574,542 +0.04(+0.18%)
Jun 13, 2017 22.87 22.89 22.63 22.83 391,284 -0.01(-0.04%)
Jun 12, 2017 22.54 22.95 22.53 22.84 576,535 +0.37(+1.65%)
Jun 09, 2017 22.39 22.69 22.25 22.47 349,160 +0.16(+0.72%)
Jun 08, 2017 22.36 22.42 22.08 22.31 349,277 +0.00(+0.00%)
Jun 07, 2017 22.21 22.44 22.11 22.31 287,576 +0.14(+0.63%)
Jun 06, 2017 22.20 22.36 22.01 22.17 301,955 -0.03(-0.14%)
Jun 05, 2017 22.40 22.43 22.02 22.20 349,028 -0.19(-0.85%)
Jun 02, 2017 22.22 22.56 22.22 22.39 375,600 +0.32(+1.45%)
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.