FRANKLIN STREET PPTYS $14.15

down -0.14


20/5/2013 04:20 PM  |  NYSEAMEX : FSP  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

FSP historical data

Date Open High Low Close Volume
5/20/2013 14.25 14.29 14.00 14.15 8117
5/17/2013 14.03 14.29 14.02 14.29 16715
5/16/2013 14.10 14.20 13.97 14.07 7909
5/15/2013 13.83 14.18 13.83 14.18 7479
5/14/2013 13.91 14.20 13.89 14.19 13602
5/13/2013 13.86 14.10 13.86 14.06 7057
5/10/2013 13.84 14.13 13.62 14.05 67743
5/9/2013 14.50 14.90 14.50 14.56 5221
5/8/2013 14.47 14.70 14.38 14.58 14489
5/7/2013 14.79 14.79 14.46 14.47 5086
5/6/2013 14.91 14.95 14.75 14.77 2824
5/3/2013 14.91 14.97 14.80 14.85 2673
5/2/2013 14.74 14.88 14.68 14.74 1946
5/1/2013 15.12 15.23 14.63 14.72 4527
4/30/2013 14.47 15.27 14.47 15.27 4157
4/29/2013 14.70 14.82 14.63 14.75 2834
4/26/2013 14.77 14.85 14.64 14.64 1790
4/25/2013 14.88 14.88 14.67 14.78 1706
4/24/2013 14.87 14.89 14.70 14.89 1050
4/23/2013 14.87 15.02 14.81 14.98 2403
4/22/2013 14.91 14.93 14.59 14.77 1611
4/19/2013 14.78 14.97 14.72 14.86 2326
4/18/2013 14.74 14.80 14.59 14.75 1640
4/17/2013 14.68 14.78 14.54 14.74 3584
4/16/2013 14.39 14.84 14.34 14.77 2695
4/15/2013 14.92 14.99 14.26 14.35 3717
4/12/2013 14.98 15.13 14.90 15.00 1767
4/11/2013 15.00 15.07 14.95 15.00 2306
4/10/2013 14.80 15.00 14.74 15.00 1656
4/9/2013 14.88 14.96 14.76 14.80 2234
4/8/2013 14.72 14.85 14.57 14.85 1792
4/5/2013 14.59 14.79 14.46 14.69 1561
4/4/2013 14.46 14.80 14.46 14.80 1623
4/3/2013 14.77 14.78 14.41 14.48 2666
4/2/2013 14.65 14.78 14.65 14.72 1896
4/1/2013 14.70 14.71 14.44 14.59 2351
3/28/2013 14.60 14.71 14.50 14.62 2180
3/27/2013 14.72 14.80 14.49 14.54 2886
3/26/2013 14.63 14.76 14.59 14.76 2031
3/25/2013 14.40 14.62 14.32 14.57 1910
3/22/2013 14.20 14.39 14.15 14.34 1657
3/21/2013 14.29 14.38 14.22 14.22 1814
3/20/2013 14.09 14.34 14.09 14.34 1459
3/19/2013 14.27 14.30 14.07 14.20 1541
3/18/2013 14.19 14.32 14.07 14.24 2389
3/15/2013 14.12 14.25 14.02 14.17 5873
3/14/2013 13.98 14.15 13.95 14.14 1552
3/13/2013 14.02 14.03 13.92 13.98 993
3/12/2013 14.07 14.15 13.95 14.00 1361
3/11/2013 14.08 14.13 14.00 14.12 1714
3/8/2013 14.14 14.24 14.07 14.09 2225
3/7/2013 14.00 14.08 13.93 14.08 2484
3/6/2013 14.20 14.20 13.90 13.96 2094
3/5/2013 13.99 14.34 13.99 14.15 3098
3/4/2013 13.95 14.07 13.92 13.94 2903
3/1/2013 13.70 14.00 13.64 13.96 3441
2/28/2013 13.72 13.98 13.52 13.75 5520
2/27/2013 13.25 13.84 13.25 13.66 3713
2/26/2013 13.05 13.30 13.04 13.26 2301
2/25/2013 13.26 13.46 13.00 13.00 2785
2/22/2013 13.57 13.62 13.26 13.32 2835
2/21/2013 13.23 13.59 13.16 13.50 2786
2/20/2013 13.46 13.49 13.15 13.16 2853
2/19/2013 13.39 13.50 13.23 13.48 3060
2/15/2013 13.42 13.44 13.28 13.42 1885
2/14/2013 13.44 13.44 13.20 13.33 1561
2/13/2013 13.32 13.50 13.21 13.43 2175
2/12/2013 13.20 13.35 13.17 13.35 1395
2/11/2013 13.24 13.24 13.11 13.17 1295
2/8/2013 12.90 13.23 12.88 13.22 1652
2/7/2013 13.00 13.05 12.86 12.88 1181
2/6/2013 12.93 13.02 12.82 13.02 2229
2/5/2013 13.11 13.12 12.91 12.95 2313
2/4/2013 13.22 13.22 12.96 13.08 2226
2/1/2013 13.02 13.28 12.94 13.25 2438
1/31/2013 13.06 13.13 12.96 13.00 2929
1/30/2013 13.27 13.29 13.02 13.12 1605
1/29/2013 13.18 13.29 13.13 13.29 2064
1/28/2013 13.10 13.17 12.98 13.16 2239
1/25/2013 13.05 13.13 12.97 13.11 1850
1/24/2013 13.09 13.11 12.93 12.98 2617
1/23/2013 13.16 13.24 12.95 13.05 1944
1/22/2013 13.01 13.28 12.95 13.28 2681
1/18/2013 12.95 13.00 12.86 13.00 1720
1/17/2013 12.90 12.95 12.79 12.94 1635
1/16/2013 12.93 12.93 12.80 12.85 2513
1/15/2013 12.99 13.00 12.83 12.90 3943
1/14/2013 12.87 12.90 12.75 12.90 1455
1/11/2013 12.90 12.91 12.55 12.86 1974
1/10/2013 12.82 12.92 12.71 12.86 1979
1/9/2013 12.72 12.80 12.70 12.79 1832
1/8/2013 12.90 12.91 12.67 12.72 1856
1/7/2013 12.80 12.88 12.77 12.87 1289
1/4/2013 12.85 12.94 12.77 12.85 1789
1/3/2013 13.01 13.01 12.82 12.87 2110
1/2/2013 12.58 12.96 12.58 12.80 5191
12/31/2012 12.18 12.42 12.15 12.31 4440
12/28/2012 12.21 12.33 12.10 12.18 1671
12/27/2012 12.10 12.26 12.03 12.26 2266
12/26/2012 12.10 12.13 12.02 12.10 2225
Marketplace
Trading Center