Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P REIT Index
(NY:
FRI
)
25.24
-0.19 (-0.74%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2010
10.37
10.39
10.31
10.31
53,969
-0.04(-0.41%)
Dec 30, 2010
10.37
10.38
10.31
10.35
31,549
+0.02(+0.20%)
Dec 29, 2010
10.30
10.33
10.26
10.33
24,297
+0.04(+0.34%)
Dec 28, 2010
10.24
10.30
10.20
10.29
50,682
+0.06(+0.55%)
Dec 27, 2010
10.15
10.24
10.09
10.24
47,681
+0.11(+1.04%)
Dec 23, 2010
10.19
10.21
10.13
10.13
58,298
-0.05(-0.48%)
Dec 22, 2010
10.12
10.24
10.12
10.18
55,878
+0.06(+0.63%)
Dec 21, 2010
10.07
10.12
10.01
10.12
119,591
+0.13(+1.26%)
Dec 20, 2010
9.942
10.03
9.896
9.990
80,239
+0.12(+1.27%)
Dec 17, 2010
9.817
9.879
9.792
9.865
49,327
+0.06(+0.64%)
Dec 16, 2010
9.796
9.838
9.752
9.803
89,552
+0.03(+0.28%)
Dec 15, 2010
9.831
9.927
9.775
9.775
63,941
-0.10(-1.05%)
Dec 14, 2010
10.02
10.08
9.842
9.879
77,207
-0.10(-1.04%)
Dec 13, 2010
10.07
10.07
9.976
9.983
39,991
-0.01(-0.07%)
Dec 10, 2010
9.963
10.02
9.911
9.990
88,298
+0.10(+1.05%)
Dec 09, 2010
10.08
10.08
9.886
9.886
22,465
-0.10(-1.04%)
Dec 08, 2010
10.14
10.15
9.942
9.990
43,739
-0.14(-1.37%)
Dec 07, 2010
10.21
10.23
10.13
10.13
57,710
+0.02(+0.21%)
Dec 06, 2010
10.11
10.13
9.976
10.11
74,092
+0.00(+0.00%)
Dec 03, 2010
10.06
10.12
9.997
10.11
81,430
+0.01(+0.07%)
Dec 02, 2010
9.997
10.10
9.949
10.10
51,537
+0.15(+1.53%)
Dec 01, 2010
10.04
10.04
9.861
9.949
63,062
+0.08(+0.77%)
Nov 30, 2010
9.789
9.935
9.789
9.872
190,496
-0.06(-0.56%)
Nov 29, 2010
9.886
9.928
9.785
9.928
448,224
+0.00(+0.00%)
Nov 26, 2010
9.897
9.969
9.888
9.928
11,665
-0.02(-0.21%)
Nov 24, 2010
9.852
9.949
9.949
9.949
31,640
+0.21(+2.12%)
Nov 23, 2010
9.734
9.760
9.710
9.742
207,937
-0.10(-0.97%)
Nov 22, 2010
9.761
9.858
9.761
9.838
82,956
+0.00(+0.00%)
Nov 19, 2010
9.741
9.838
9.655
9.838
50,255
+0.09(+0.93%)
Nov 18, 2010
9.825
9.831
9.734
9.747
148,951
+0.06(+0.64%)
Nov 17, 2010
9.657
9.716
9.585
9.685
54,023
+0.08(+0.87%)
Nov 16, 2010
9.900
9.900
9.525
9.602
570,425
-0.33(-3.35%)
Nov 15, 2010
10.05
10.11
9.928
9.935
125,978
-0.08(-0.83%)
Nov 12, 2010
10.08
10.14
10.01
10.02
29,430
-0.11(-1.10%)
Nov 11, 2010
10.12
10.22
10.10
10.13
56,207
-0.09(-0.88%)
Nov 10, 2010
10.14
10.22
10.09
10.22
69,168
+0.13(+1.31%)
Nov 09, 2010
10.57
10.57
10.03
10.09
116,466
-0.42(-4.03%)
Nov 08, 2010
10.58
10.58
10.43
10.51
112,240
-0.06(-0.59%)
Nov 05, 2010
10.46
10.64
10.43
10.57
51,656
+0.10(+0.93%)
Nov 04, 2010
10.42
10.48
10.30
10.48
50,143
+0.27(+2.68%)
Nov 03, 2010
10.20
10.24
10.14
10.20
15,234
-0.02(-0.23%)
Nov 02, 2010
10.22
10.23
10.16
10.23
33,299
+0.09(+0.92%)
Nov 01, 2010
10.14
10.24
10.08
10.13
83,263
+0.06(+0.59%)
Oct 29, 2010
10.04
10.10
10.04
10.07
38,605
+0.01(+0.07%)
Oct 28, 2010
10.21
10.27
9.958
10.07
72,828
-0.06(-0.55%)
Oct 27, 2010
10.18
10.18
10.06
10.12
40,831
-0.15(-1.49%)
Oct 25, 2010
10.37
10.37
10.26
10.27
60,796
+0.04(+0.41%)
Oct 22, 2010
10.32
10.32
10.19
10.23
82,683
-0.01(-0.14%)
Oct 21, 2010
10.34
10.36
10.20
10.25
54,183
-0.01(-0.07%)
Oct 20, 2010
10.05
10.34
10.05
10.25
96,843
+0.21(+2.07%)
Oct 19, 2010
10.11
10.18
10.01
10.05
83,792
-0.12(-1.23%)
Oct 18, 2010
10.07
10.17
10.05
10.17
57,256
+0.13(+1.31%)
Oct 15, 2010
10.16
10.16
10.02
10.04
71,196
-0.01(-0.14%)
Oct 14, 2010
10.12
10.12
9.993
10.05
62,010
-0.03(-0.28%)
Oct 13, 2010
10.05
10.17
9.990
10.08
240,767
+0.11(+1.07%)
Oct 12, 2010
9.865
9.997
9.850
9.974
44,331
+0.07(+0.74%)
Oct 11, 2010
9.817
9.942
9.817
9.900
99,569
-0.01(-0.07%)
Oct 08, 2010
9.907
9.928
9.824
9.907
170,217
+0.03(+0.35%)
Oct 07, 2010
9.963
9.963
9.834
9.872
96,563
+0.01(+0.07%)
Oct 06, 2010
9.921
9.921
9.782
9.865
57,389
-0.03(-0.28%)
Oct 05, 2010
9.886
9.942
9.761
9.893
91,335
+0.15(+1.54%)
Oct 04, 2010
9.713
9.743
9.636
9.743
35,850
+0.07(+0.67%)
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
.