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
Whitestone REIT
(NY:
WSR
)
13.10
+0.06 (+0.46%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jan 31, 2022
8.984
9.163
9.118
619,299
+0.14(+1.59%)
Jan 28, 2022
8.859
8.975
8.701
8.975
635,778
+0.05(+0.60%)
Jan 27, 2022
9.047
9.190
8.913
8.922
798,737
-0.09(-0.99%)
Jan 26, 2022
9.458
9.618
8.993
9.011
891,454
-0.38(-4.09%)
Jan 25, 2022
9.154
9.444
9.020
9.395
1,112,042
+0.15(+1.64%)
Jan 24, 2022
9.145
9.279
8.754
9.243
2,017,557
+0.04(+0.39%)
Jan 21, 2022
9.092
9.261
8.931
9.208
1,177,895
+0.04(+0.49%)
Jan 20, 2022
8.993
9.230
8.949
9.163
1,072,471
+0.13(+1.38%)
Jan 19, 2022
8.958
9.141
8.842
9.038
779,543
+0.05(+0.60%)
Jan 18, 2022
9.092
9.101
8.949
8.984
270,825
-0.11(-1.18%)
Jan 14, 2022
9.092
0
-0.11(-1.17%)
Jan 13, 2022
9.020
9.288
8.967
9.199
414,459
+0.24(+2.69%)
Jan 12, 2022
8.984
9.029
8.904
8.958
331,135
-0.03(-0.30%)
Jan 11, 2022
9.083
9.136
8.895
8.984
468,148
-0.10(-1.08%)
Jan 10, 2022
9.181
9.248
9.047
9.083
410,334
-0.09(-0.97%)
Jan 07, 2022
9.252
9.377
9.172
9.172
432,917
-0.09(-0.96%)
Jan 06, 2022
8.975
9.261
8.967
9.261
597,121
+0.30(+3.39%)
Jan 05, 2022
9.145
9.226
8.922
8.958
467,639
-0.16(-1.76%)
Jan 04, 2022
9.101
9.199
9.074
9.118
453,667
+0.05(+0.59%)
Jan 03, 2022
9.020
9.154
8.944
9.065
481,792
+0.05(+0.55%)
Dec 31, 2021
9.015
9.059
8.953
9.015
385,351
+0.04(+0.40%)
Dec 30, 2021
8.988
9.077
8.944
8.979
449,458
+0.04(+0.40%)
Dec 29, 2021
8.873
8.962
8.766
8.944
386,544
+0.07(+0.80%)
Dec 28, 2021
8.864
8.953
8.810
8.873
330,014
+0.02(+0.20%)
Dec 27, 2021
8.739
8.855
8.650
8.855
309,929
+0.06(+0.71%)
Dec 23, 2021
8.828
8.908
8.766
8.792
285,297
-0.03(-0.30%)
Dec 22, 2021
8.695
8.819
8.641
8.819
437,770
+0.15(+1.75%)
Dec 21, 2021
8.499
8.739
8.481
8.668
518,342
+0.25(+2.96%)
Dec 20, 2021
8.312
8.419
8.143
8.419
606,649
-0.04(-0.42%)
Dec 17, 2021
8.347
8.472
8.227
8.454
1,783,290
+0.04(+0.42%)
Dec 16, 2021
8.508
8.588
8.312
8.419
594,401
-0.03(-0.32%)
Dec 15, 2021
8.321
8.454
8.143
8.445
768,700
+0.12(+1.39%)
Dec 14, 2021
8.276
8.428
8.276
8.330
552,638
+0.04(+0.43%)
Dec 13, 2021
8.543
8.597
8.285
8.294
522,407
-0.28(-3.32%)
Dec 10, 2021
8.686
8.748
8.552
8.579
513,171
-0.08(-0.93%)
Dec 09, 2021
8.775
8.775
8.650
8.659
316,314
-0.22(-2.51%)
Dec 08, 2021
8.695
8.926
8.695
8.881
432,232
+0.17(+1.94%)
Dec 07, 2021
8.784
8.841
8.686
8.712
440,919
-0.01(-0.10%)
Dec 06, 2021
8.490
8.815
8.463
8.721
478,539
+0.33(+3.92%)
Dec 03, 2021
8.374
8.463
8.321
8.392
396,216
+0.04(+0.53%)
Dec 02, 2021
8.143
8.419
8.134
8.347
503,868
+0.28(+3.53%)
Dec 01, 2021
8.392
8.490
8.054
8.063
571,321
-0.15(-1.78%)
Nov 30, 2021
8.333
8.333
8.200
8.209
632,632
-0.19(-2.22%)
Nov 29, 2021
8.519
8.590
8.244
8.395
527,754
+0.01(+0.11%)
Nov 26, 2021
8.466
8.501
8.200
8.386
520,580
-0.25(-2.87%)
Nov 24, 2021
8.581
8.732
8.528
8.634
215,288
+0.04(+0.41%)
Nov 23, 2021
8.714
8.785
8.599
8.599
395,388
-0.05(-0.61%)
Nov 22, 2021
8.555
8.781
8.492
8.652
545,462
+0.19(+2.20%)
Nov 19, 2021
8.555
8.599
8.426
8.466
290,770
-0.17(-1.95%)
Nov 18, 2021
8.670
8.634
8.572
8.634
336,246
-0.04(-0.51%)
Nov 17, 2021
8.723
8.723
8.488
8.679
330,406
-0.04(-0.51%)
Nov 16, 2021
8.891
8.891
8.670
8.723
307,945
-0.17(-1.89%)
Nov 15, 2021
8.741
8.900
8.741
8.891
373,703
+0.15(+1.72%)
Nov 12, 2021
8.785
8.847
8.714
8.741
322,620
-0.02(-0.20%)
Nov 11, 2021
8.652
8.785
8.590
8.758
317,780
+0.12(+1.44%)
Nov 10, 2021
8.608
8.634
354,023
+0.04(+0.41%)
Nov 09, 2021
8.475
8.639
8.475
8.599
436,151
+0.07(+0.83%)
Nov 08, 2021
8.625
8.648
8.457
8.528
577,329
-0.07(-0.82%)
Nov 05, 2021
8.422
8.670
8.422
8.599
474,209
+0.25(+2.97%)
Nov 04, 2021
8.333
8.413
8.195
8.351
489,990
+0.03(+0.32%)
Nov 03, 2021
8.173
8.395
8.173
8.324
380,279
+0.12(+1.51%)
Nov 02, 2021
8.324
8.351
8.169
8.200
415,715
-0.11(-1.28%)
Nov 01, 2021
8.129
8.337
8.147
8.306
493,157
+0.20(+2.47%)
Oct 29, 2021
8.292
8.336
8.084
8.106
724,086
-0.22(-2.65%)
Oct 28, 2021
8.353
8.398
8.221
8.327
644,073
-0.03(-0.32%)
Oct 27, 2021
8.795
8.724
8.283
8.353
793,931
-0.27(-3.17%)
Oct 26, 2021
8.777
8.627
8.627
557,694
-0.12(-1.41%)
Oct 25, 2021
8.698
8.777
8.609
8.751
346,170
+0.05(+0.61%)
Oct 22, 2021
8.760
8.799
8.698
8.698
307,251
-0.08(-0.91%)
Oct 21, 2021
8.839
8.883
8.698
8.777
361,785
-0.06(-0.70%)
Oct 20, 2021
8.733
8.971
8.715
8.839
401,500
+0.10(+1.11%)
Oct 19, 2021
8.963
8.998
8.724
8.742
474,355
-0.21(-2.37%)
Oct 18, 2021
8.945
9.007
8.874
8.954
385,604
-0.05(-0.59%)
Oct 15, 2021
9.095
9.161
9.007
9.007
499,513
+0.01(+0.10%)
Oct 14, 2021
9.077
9.108
8.936
8.998
348,757
+0.01(+0.10%)
Oct 13, 2021
8.954
9.007
8.830
8.989
319,296
+0.04(+0.39%)
Oct 12, 2021
8.848
9.011
8.804
8.954
325,224
+0.11(+1.30%)
Oct 11, 2021
8.733
8.852
8.675
8.839
266,346
+0.15(+1.73%)
Oct 08, 2021
8.777
8.901
8.654
8.689
543,617
-0.09(-1.01%)
Oct 07, 2021
8.848
8.879
8.737
8.777
454,617
+0.04(+0.51%)
Oct 06, 2021
8.795
8.821
8.548
8.733
580,413
-0.14(-1.59%)
Oct 05, 2021
8.848
8.892
8.662
8.874
516,487
+0.04(+0.40%)
Oct 04, 2021
8.821
8.892
8.751
8.839
431,947
+0.01(+0.10%)
Oct 01, 2021
8.636
8.914
8.625
8.830
582,668
+0.23(+2.63%)
Sep 30, 2021
8.745
8.789
8.508
8.604
626,416
-0.11(-1.21%)
Sep 29, 2021
8.719
8.771
8.595
8.710
391,766
+0.04(+0.51%)
Sep 28, 2021
8.789
8.859
8.657
8.666
475,856
-0.14(-1.60%)
Sep 27, 2021
8.798
8.987
8.780
8.807
443,384
+0.04(+0.50%)
Sep 24, 2021
8.947
9.018
8.763
8.763
359,393
-0.24(-2.64%)
Sep 23, 2021
8.895
9.022
8.868
9.000
601,038
+0.12(+1.39%)
Sep 22, 2021
8.807
8.961
8.807
8.877
693,283
+0.11(+1.20%)
Sep 21, 2021
8.798
8.886
8.736
8.771
632,127
+0.04(+0.40%)
Sep 20, 2021
8.578
8.789
8.516
8.736
953,954
+0.06(+0.71%)
Sep 17, 2021
8.798
8.908
8.675
8.675
2,433,044
-0.05(-0.60%)
Sep 16, 2021
8.727
8.758
8.587
8.727
700,740
+0.04(+0.51%)
Sep 15, 2021
8.613
8.736
8.587
8.683
954,829
+0.08(+0.92%)
Sep 14, 2021
8.675
8.710
8.512
8.604
666,783
+0.01(+0.10%)
Sep 13, 2021
8.525
8.745
8.314
8.595
1,056,346
+0.09(+1.03%)
Sep 10, 2021
8.675
8.710
8.481
8.508
905,787
-0.11(-1.33%)
Sep 09, 2021
8.666
8.719
8.595
8.622
630,570
-0.08(-0.91%)
Sep 08, 2021
8.543
8.701
8.516
8.701
532,290
+0.11(+1.33%)
Sep 07, 2021
8.622
8.732
8.516
8.587
508,520
-0.05(-0.61%)
Sep 03, 2021
8.648
8.648
8.481
8.639
545,931
-0.04(-0.41%)
Sep 02, 2021
8.666
8.727
8.587
8.675
624,551
-0.03(-0.30%)
Sep 01, 2021
8.719
8.789
8.578
8.701
511,213
+0.10(+1.19%)
Aug 31, 2021
8.547
8.643
8.472
8.599
626,615
+0.05(+0.62%)
Aug 30, 2021
8.766
8.766
8.468
8.547
530,499
-0.25(-2.89%)
Aug 27, 2021
8.590
8.801
8.577
8.801
796,382
+0.30(+3.51%)
Aug 26, 2021
8.573
8.617
8.450
8.503
451,475
-0.08(-0.92%)
Aug 25, 2021
8.450
8.634
8.345
8.582
460,339
+0.15(+1.77%)
Aug 24, 2021
8.406
8.459
8.310
8.433
336,608
+0.06(+0.73%)
Aug 23, 2021
8.459
8.538
8.306
8.371
446,425
-0.04(-0.52%)
Aug 20, 2021
8.126
8.450
8.100
8.415
523,439
+0.25(+3.00%)
Aug 19, 2021
8.170
8.256
8.038
8.170
506,706
-0.12(-1.48%)
Aug 18, 2021
8.275
8.433
8.205
8.292
537,714
-0.04(-0.53%)
Aug 17, 2021
8.450
8.450
8.108
8.336
804,075
-0.15(-1.76%)
Aug 16, 2021
8.310
8.538
8.178
8.485
1,096,395
+0.23(+2.76%)
Aug 13, 2021
8.108
8.292
8.064
8.257
383,869
+0.14(+1.73%)
Aug 12, 2021
8.047
8.126
7.994
8.117
375,819
+0.06(+0.76%)
Aug 11, 2021
8.091
8.134
7.929
8.056
523,515
-0.04(-0.54%)
Aug 10, 2021
8.143
8.187
8.029
8.100
282,512
-0.03(-0.32%)
Aug 09, 2021
8.178
8.178
7.959
8.126
641,611
-0.04(-0.54%)
Aug 06, 2021
8.205
8.319
8.091
8.170
361,227
-0.06(-0.75%)
Aug 05, 2021
7.880
8.275
7.832
8.231
630,868
+0.50(+6.46%)
Aug 04, 2021
7.723
7.837
7.582
7.731
687,960
-0.01(-0.11%)
Aug 03, 2021
7.679
7.740
7.477
7.740
620,422
+0.12(+1.61%)
Aug 02, 2021
7.828
7.974
7.591
7.617
656,016
-0.11(-1.41%)
Jul 30, 2021
7.595
7.805
7.578
7.726
1,107,708
+0.12(+1.61%)
Jul 29, 2021
7.718
7.787
7.587
7.604
483,801
+0.04(+0.58%)
Jul 28, 2021
7.604
7.656
7.447
7.560
690,596
+0.03(+0.35%)
Jul 27, 2021
7.508
7.547
7.377
7.534
520,909
+0.01(+0.12%)
Jul 26, 2021
7.071
7.552
7.071
7.525
1,253,195
+0.45(+6.42%)
Jul 23, 2021
7.054
7.098
6.975
7.071
160,782
+0.05(+0.75%)
Jul 22, 2021
7.115
7.115
6.954
7.019
330,010
-0.10(-1.47%)
Jul 21, 2021
7.071
7.194
7.071
7.124
262,935
+0.13(+1.87%)
Jul 20, 2021
6.748
7.106
6.722
6.993
533,987
+0.28(+4.16%)
Jul 19, 2021
6.853
6.871
6.600
6.714
922,453
-0.24(-3.39%)
Jul 16, 2021
7.054
7.071
6.906
6.949
416,353
-0.04(-0.62%)
Jul 15, 2021
6.984
7.037
6.941
6.993
347,423
+0.01(+0.13%)
Jul 14, 2021
7.010
7.071
6.919
6.984
480,209
+0.03(+0.38%)
Jul 13, 2021
7.098
7.106
6.927
6.958
531,649
-0.17(-2.33%)
Jul 12, 2021
7.045
7.150
6.997
7.124
489,112
+0.04(+0.62%)
Jul 09, 2021
6.836
7.089
6.818
7.080
672,229
+0.35(+5.19%)
Jul 08, 2021
6.801
6.897
6.679
6.731
624,910
-0.17(-2.53%)
Jul 07, 2021
6.941
6.993
6.844
6.906
405,584
-0.07(-1.00%)
Jul 06, 2021
7.080
7.080
6.775
6.975
925,571
-0.08(-1.11%)
Jul 02, 2021
7.185
7.272
7.037
7.054
384,143
-0.13(-1.82%)
Jul 01, 2021
7.202
7.259
7.106
7.185
472,116
+0.01(+0.19%)
Jun 30, 2021
7.215
7.267
7.171
7.171
371,556
-0.04(-0.60%)
Jun 29, 2021
7.258
7.336
7.206
7.215
355,653
-0.03(-0.36%)
Jun 28, 2021
7.302
7.345
7.058
7.241
912,179
-0.02(-0.24%)
Jun 25, 2021
7.171
7.371
7.136
7.258
1,087,657
+0.07(+0.97%)
Jun 24, 2021
7.162
7.202
7.049
7.189
473,824
+0.05(+0.73%)
Jun 23, 2021
7.189
7.319
7.136
7.136
476,254
-0.03(-0.48%)
Jun 22, 2021
7.232
7.258
7.136
7.171
361,024
-0.07(-0.96%)
Jun 21, 2021
7.084
7.362
7.058
7.241
1,082,770
+0.22(+3.09%)
Jun 18, 2021
7.275
7.293
7.015
7.023
1,183,442
-0.34(-4.60%)
Jun 17, 2021
7.501
7.501
7.189
7.362
637,813
-0.14(-1.85%)
Jun 16, 2021
7.519
7.619
7.458
7.501
457,725
-0.03(-0.46%)
Jun 15, 2021
7.519
7.606
7.475
7.536
484,353
+0.00(+0.00%)
Jun 14, 2021
7.519
7.588
7.354
7.536
699,713
+0.00(+0.00%)
Jun 11, 2021
7.528
7.562
7.475
7.536
516,381
+0.07(+0.93%)
Jun 10, 2021
7.641
7.679
7.354
7.467
732,417
-0.14(-1.83%)
Jun 09, 2021
7.562
7.749
7.562
7.606
718,197
+0.10(+1.39%)
Jun 08, 2021
7.345
7.580
7.249
7.501
1,016,678
+0.21(+2.86%)
Jun 07, 2021
7.232
7.432
7.232
7.293
611,234
+0.08(+1.08%)
Jun 04, 2021
7.275
7.310
7.180
7.215
505,099
-0.08(-1.07%)
Jun 03, 2021
7.206
7.373
7.206
7.293
741,407
+0.07(+0.96%)
Jun 02, 2021
7.310
7.383
7.215
7.223
603,010
+0.01(+0.12%)
Jun 01, 2021
7.215
7.311
7.189
7.215
830,058
+0.05(+0.68%)
May 28, 2021
7.227
7.266
7.157
7.166
517,227
+0.00(+0.00%)
May 27, 2021
7.322
7.348
7.157
7.166
3,085,977
-0.08(-1.08%)
May 26, 2021
7.218
7.270
7.140
7.244
398,169
+0.07(+0.97%)
May 25, 2021
7.313
7.391
7.166
7.175
452,214
-0.11(-1.54%)
May 24, 2021
7.356
7.391
7.235
7.287
498,377
-0.06(-0.82%)
May 21, 2021
7.426
7.486
7.279
7.348
421,005
-0.01(-0.12%)
May 20, 2021
7.313
7.378
7.149
7.356
585,394
+0.01(+0.12%)
May 19, 2021
7.400
7.443
7.175
7.348
535,220
-0.15(-1.96%)
May 18, 2021
7.677
7.677
7.486
7.495
569,244
-0.13(-1.70%)
May 17, 2021
7.703
7.737
7.556
7.625
287,347
-0.10(-1.23%)
May 14, 2021
7.677
7.755
7.668
7.720
301,239
+0.04(+0.56%)
May 13, 2021
7.556
7.746
7.469
7.677
357,133
+0.08(+1.03%)
May 12, 2021
7.841
7.850
7.538
7.599
415,995
-0.17(-2.23%)
May 11, 2021
7.876
7.902
7.711
7.772
273,668
-0.17(-2.18%)
May 10, 2021
8.239
8.265
7.919
7.945
335,200
-0.23(-2.75%)
May 07, 2021
8.075
8.248
8.032
8.170
267,782
+0.03(+0.43%)
May 06, 2021
8.187
8.187
7.928
8.135
317,943
+0.02(+0.21%)
May 05, 2021
8.187
8.482
8.014
8.118
502,414
-0.47(-5.44%)
May 04, 2021
8.603
8.689
8.542
8.585
148,772
-0.03(-0.40%)
May 03, 2021
8.456
8.689
8.438
8.620
370,856
+0.20(+2.32%)
Apr 30, 2021
8.442
8.502
8.407
8.425
200,859
-0.09(-1.01%)
Apr 29, 2021
8.433
8.597
8.433
8.511
145,686
+0.08(+0.92%)
Apr 28, 2021
8.442
8.528
8.407
8.433
143,471
-0.01(-0.10%)
Apr 27, 2021
8.450
8.528
8.399
8.442
112,084
-0.01(-0.10%)
Apr 26, 2021
8.442
8.537
8.407
8.450
185,968
+0.03(+0.41%)
Apr 23, 2021
8.356
8.492
8.321
8.416
120,144
+0.05(+0.62%)
Apr 22, 2021
8.373
8.494
8.278
8.364
182,355
-0.05(-0.61%)
Apr 21, 2021
8.244
8.425
8.235
8.416
184,617
+0.14(+1.67%)
Apr 20, 2021
8.347
8.407
8.209
8.278
166,220
-0.08(-0.93%)
Apr 19, 2021
8.416
8.442
8.226
8.356
318,444
-0.05(-0.62%)
Apr 16, 2021
8.494
8.528
8.390
8.407
327,846
-0.03(-0.31%)
Apr 15, 2021
8.330
8.433
8.287
8.433
126,625
+0.16(+1.98%)
Apr 14, 2021
8.347
8.448
8.235
8.269
156,923
-0.03(-0.31%)
Apr 13, 2021
8.278
8.381
8.200
8.295
196,063
-0.04(-0.52%)
Apr 12, 2021
8.244
8.364
8.200
8.338
174,216
+0.12(+1.47%)
Apr 09, 2021
8.312
8.312
8.200
8.218
162,125
-0.09(-1.04%)
Apr 08, 2021
8.295
8.338
8.192
8.304
244,756
+0.01(+0.10%)
Apr 07, 2021
8.287
8.364
8.226
8.295
211,520
+0.01(+0.10%)
Apr 06, 2021
8.295
8.390
8.244
8.287
358,686
-0.04(-0.52%)
Apr 05, 2021
8.399
8.419
8.166
8.330
303,337
-0.03(-0.41%)
Apr 01, 2021
8.347
8.364
8.153
8.364
238,666
+0.03(+0.37%)
Mar 31, 2021
8.299
8.436
8.127
8.333
547,081
+0.06(+0.73%)
Mar 30, 2021
8.058
8.351
8.033
8.273
221,410
+0.24(+2.99%)
Mar 29, 2021
8.170
8.256
8.015
8.033
250,885
-0.15(-1.79%)
Mar 26, 2021
8.170
8.239
8.084
8.179
182,282
+0.09(+1.17%)
Mar 25, 2021
7.844
8.119
7.569
8.084
412,975
+0.20(+2.51%)
Mar 24, 2021
7.973
8.282
7.878
7.887
275,134
-0.09(-1.18%)
Mar 23, 2021
8.144
8.252
7.947
7.981
372,857
-0.18(-2.21%)
Mar 22, 2021
8.351
8.497
8.110
8.162
287,065
-0.23(-2.76%)
Mar 19, 2021
8.651
8.651
8.376
8.393
602,835
-0.20(-2.30%)
Mar 18, 2021
8.660
8.763
8.522
8.591
249,888
-0.03(-0.30%)
Mar 17, 2021
8.600
8.703
8.488
8.617
210,051
-0.01(-0.10%)
Mar 16, 2021
8.840
8.840
8.600
8.625
184,730
-0.26(-2.90%)
Mar 15, 2021
8.866
8.960
8.763
8.883
358,725
-0.03(-0.29%)
Mar 12, 2021
8.771
8.926
8.711
8.909
187,171
+0.15(+1.67%)
Mar 11, 2021
8.694
8.806
8.600
8.763
261,439
+0.09(+0.99%)
Mar 10, 2021
8.402
8.729
8.385
8.677
247,634
+0.26(+3.06%)
Mar 09, 2021
8.668
8.713
8.393
8.419
320,890
-0.23(-2.68%)
Mar 08, 2021
8.273
8.668
8.204
8.651
465,197
+0.37(+4.46%)
Mar 05, 2021
8.316
8.316
8.024
8.282
275,285
+0.09(+1.15%)
Mar 04, 2021
8.368
8.479
8.007
8.187
340,143
-0.12(-1.45%)
Mar 03, 2021
7.990
8.333
7.990
8.308
227,044
+0.37(+4.65%)
Mar 02, 2021
8.050
8.050
7.887
7.938
187,005
-0.16(-2.01%)
Mar 01, 2021
8.144
8.256
8.058
8.101
221,193
+0.10(+1.23%)
Feb 26, 2021
8.071
8.255
7.994
8.003
299,921
-0.07(-0.85%)
Feb 25, 2021
8.473
8.482
7.994
8.071
310,306
-0.39(-4.65%)
Feb 24, 2021
8.208
8.559
8.208
8.465
374,948
+0.26(+3.13%)
Feb 23, 2021
7.926
8.285
7.926
8.208
378,574
+0.28(+3.56%)
Feb 22, 2021
7.635
7.960
7.635
7.926
285,151
+0.29(+3.81%)
Feb 19, 2021
7.558
7.712
7.553
7.635
172,334
+0.08(+1.02%)
Feb 18, 2021
7.566
7.635
7.489
7.558
217,687
-0.01(-0.11%)
Feb 17, 2021
7.617
7.694
7.523
7.566
210,894
-0.10(-1.34%)
Feb 16, 2021
7.617
7.720
7.463
7.669
288,640
+0.09(+1.24%)
Feb 12, 2021
7.643
7.754
7.515
7.575
251,901
-0.08(-1.01%)
Feb 11, 2021
7.515
7.780
7.476
7.652
447,380
+0.15(+1.94%)
Feb 10, 2021
7.335
7.561
7.335
7.506
365,714
+0.20(+2.69%)
Feb 09, 2021
7.232
7.352
7.181
7.309
199,054
+0.10(+1.43%)
Feb 08, 2021
7.087
7.224
7.027
7.207
283,005
+0.13(+1.81%)
Feb 05, 2021
7.147
7.181
6.950
7.078
221,406
-0.03(-0.48%)
Feb 04, 2021
6.924
7.138
6.924
7.112
222,336
+0.15(+2.09%)
Feb 03, 2021
6.907
6.976
6.821
6.967
148,414
+0.01(+0.12%)
Feb 02, 2021
6.881
7.018
6.744
6.958
209,213
+0.13(+1.88%)
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
.