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
)
12.46
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2020
6.721
6.781
6.356
6.390
1,544,382
-0.37(-5.53%)
Nov 27, 2020
6.976
6.976
6.679
6.764
318,223
-0.25(-3.52%)
Nov 25, 2020
7.180
7.180
6.925
7.010
321,754
-0.17(-2.37%)
Nov 24, 2020
7.053
7.206
7.010
7.180
337,896
+0.29(+4.19%)
Nov 23, 2020
6.670
6.968
6.645
6.891
361,559
+0.31(+4.78%)
Nov 20, 2020
6.381
6.636
6.305
6.577
349,175
+0.03(+0.52%)
Nov 19, 2020
6.449
6.551
6.313
6.543
348,525
+0.07(+1.05%)
Nov 18, 2020
6.543
6.738
6.458
6.475
414,967
-0.12(-1.80%)
Nov 17, 2020
6.543
6.670
6.313
6.594
326,486
+0.03(+0.52%)
Nov 16, 2020
6.407
6.628
6.364
6.560
452,765
+0.37(+5.90%)
Nov 13, 2020
6.033
6.194
5.965
6.194
525,587
+0.25(+4.29%)
Nov 12, 2020
6.058
6.097
5.838
5.940
473,183
-0.22(-3.59%)
Nov 11, 2020
6.602
6.602
6.007
6.160
430,047
-0.42(-6.45%)
Nov 10, 2020
6.075
6.611
6.050
6.585
736,324
+0.53(+8.70%)
Nov 09, 2020
5.693
6.271
5.651
6.058
1,234,528
+0.83(+15.94%)
Nov 06, 2020
5.472
5.511
5.166
5.226
316,693
-0.22(-4.06%)
Nov 05, 2020
5.268
5.523
5.268
5.447
378,482
+0.19(+3.55%)
Nov 04, 2020
5.387
5.387
5.162
5.260
276,354
-0.20(-3.58%)
Nov 03, 2020
5.251
5.472
5.192
5.455
409,967
+0.31(+5.94%)
Nov 02, 2020
5.115
5.163
5.039
5.149
304,679
+0.11(+2.28%)
Oct 30, 2020
5.127
5.246
4.984
5.035
302,109
-0.12(-2.30%)
Oct 29, 2020
5.068
5.212
4.959
5.153
443,631
+0.08(+1.50%)
Oct 28, 2020
5.094
5.212
5.077
5.077
477,750
-0.14(-2.75%)
Oct 27, 2020
5.364
5.474
5.187
5.220
257,379
-0.12(-2.22%)
Oct 26, 2020
5.330
5.356
5.195
5.339
225,932
-0.08(-1.40%)
Oct 23, 2020
5.271
5.423
5.254
5.415
219,479
+0.17(+3.22%)
Oct 22, 2020
5.136
5.254
5.102
5.246
174,295
+0.08(+1.64%)
Oct 21, 2020
5.144
5.187
5.094
5.161
167,789
-0.02(-0.33%)
Oct 20, 2020
5.111
5.220
5.085
5.178
261,628
+0.11(+2.17%)
Oct 19, 2020
5.127
5.153
5.068
5.068
377,485
-0.05(-0.99%)
Oct 16, 2020
5.212
5.212
5.077
5.119
231,554
-0.10(-1.94%)
Oct 15, 2020
5.094
5.263
5.077
5.220
230,369
+0.13(+2.49%)
Oct 14, 2020
5.136
5.195
5.094
5.094
200,448
-0.06(-1.15%)
Oct 13, 2020
5.263
5.271
5.136
5.153
216,553
-0.17(-3.17%)
Oct 12, 2020
5.246
5.356
5.187
5.322
206,330
+0.05(+0.96%)
Oct 09, 2020
5.423
5.423
5.220
5.271
208,588
-0.11(-2.04%)
Oct 08, 2020
5.330
5.440
5.294
5.381
193,589
+0.09(+1.76%)
Oct 07, 2020
5.398
5.415
5.204
5.288
268,010
-0.07(-1.26%)
Oct 06, 2020
5.491
5.601
5.330
5.356
354,800
+0.02(+0.32%)
Oct 05, 2020
5.330
5.432
5.246
5.339
244,942
-0.02(-0.39%)
Oct 02, 2020
4.999
5.377
4.999
5.360
396,623
+0.14(+2.74%)
Oct 01, 2020
5.091
5.225
4.999
5.217
301,777
+0.18(+3.50%)
Sep 30, 2020
5.041
5.192
4.982
5.041
333,524
+0.00(+0.00%)
Sep 29, 2020
5.175
5.190
4.940
5.041
304,917
-0.16(-3.07%)
Sep 28, 2020
5.015
5.259
4.982
5.200
417,191
+0.25(+5.09%)
Sep 25, 2020
4.814
4.972
4.810
4.948
311,156
+0.11(+2.26%)
Sep 24, 2020
4.856
4.957
4.721
4.839
379,825
+0.09(+1.95%)
Sep 23, 2020
4.889
4.982
4.721
4.747
477,485
-0.11(-2.25%)
Sep 22, 2020
5.007
5.108
4.839
4.856
400,528
-0.16(-3.18%)
Sep 21, 2020
5.066
5.099
4.894
5.015
603,137
-0.17(-3.24%)
Sep 18, 2020
5.276
5.276
5.066
5.183
1,357,351
-0.08(-1.44%)
Sep 17, 2020
5.217
5.309
5.141
5.259
453,924
-0.06(-1.11%)
Sep 16, 2020
5.267
5.402
5.225
5.318
358,142
+0.08(+1.61%)
Sep 15, 2020
5.200
5.351
5.141
5.234
350,109
+0.08(+1.63%)
Sep 14, 2020
4.973
5.192
4.957
5.150
442,093
+0.19(+3.90%)
Sep 11, 2020
5.183
5.183
4.881
4.957
516,729
-0.18(-3.44%)
Sep 10, 2020
5.192
5.234
5.133
5.133
348,436
-0.05(-0.97%)
Sep 09, 2020
5.276
5.318
5.175
5.183
348,552
-0.05(-0.96%)
Sep 08, 2020
5.477
5.477
5.158
5.234
855,712
-0.32(-5.75%)
Sep 04, 2020
5.553
5.629
5.427
5.553
328,297
+0.05(+0.92%)
Sep 03, 2020
5.519
5.679
5.469
5.503
303,944
-0.03(-0.46%)
Sep 02, 2020
5.360
5.536
5.318
5.528
346,828
+0.13(+2.49%)
Sep 01, 2020
5.368
5.402
5.309
5.393
237,224
-0.01(-0.16%)
Aug 31, 2020
5.570
5.570
5.343
5.402
343,056
-0.13(-2.35%)
Aug 28, 2020
5.515
5.557
5.390
5.532
251,301
+0.08(+1.53%)
Aug 27, 2020
5.440
5.586
5.415
5.448
283,497
+0.05(+0.93%)
Aug 26, 2020
5.515
5.524
5.348
5.398
278,373
-0.13(-2.42%)
Aug 25, 2020
5.641
5.682
5.457
5.532
178,471
-0.11(-1.93%)
Aug 24, 2020
5.348
5.641
5.240
5.641
380,006
+0.32(+5.97%)
Aug 21, 2020
5.440
5.448
5.231
5.323
340,453
-0.12(-2.15%)
Aug 20, 2020
5.357
5.582
5.357
5.440
159,924
+0.05(+0.93%)
Aug 19, 2020
5.565
5.641
5.352
5.390
309,555
-0.14(-2.57%)
Aug 18, 2020
5.741
5.741
5.490
5.532
230,737
-0.21(-3.64%)
Aug 17, 2020
5.724
5.774
5.649
5.741
207,398
+0.02(+0.29%)
Aug 14, 2020
5.666
5.799
5.607
5.724
263,985
+0.03(+0.44%)
Aug 13, 2020
5.850
5.941
5.674
5.699
209,154
-0.22(-3.67%)
Aug 12, 2020
6.058
6.075
5.791
5.916
240,624
-0.04(-0.70%)
Aug 11, 2020
6.100
6.184
5.925
5.958
376,895
+0.00(+0.00%)
Aug 10, 2020
5.724
6.000
5.716
5.958
389,277
+0.31(+5.47%)
Aug 07, 2020
5.323
5.712
5.306
5.649
400,047
+0.29(+5.46%)
Aug 06, 2020
5.465
5.574
5.323
5.357
422,712
-0.28(-5.04%)
Aug 05, 2020
5.599
5.657
5.474
5.641
260,662
+0.03(+0.60%)
Aug 04, 2020
5.281
5.616
5.281
5.607
377,000
+0.22(+4.03%)
Aug 03, 2020
5.515
5.515
5.210
5.390
468,729
-0.10(-1.75%)
Jul 31, 2020
5.553
5.585
5.353
5.486
424,316
-0.10(-1.79%)
Jul 30, 2020
5.536
5.656
5.436
5.586
217,297
-0.09(-1.61%)
Jul 29, 2020
5.627
5.677
5.536
5.677
226,313
+0.07(+1.19%)
Jul 28, 2020
5.403
5.652
5.395
5.611
255,214
+0.17(+3.21%)
Jul 27, 2020
5.428
5.444
5.228
5.436
319,053
+0.10(+1.87%)
Jul 24, 2020
5.494
5.561
5.336
5.336
246,385
-0.17(-3.02%)
Jul 23, 2020
5.611
5.611
5.411
5.503
288,374
-0.07(-1.19%)
Jul 22, 2020
5.453
5.611
5.386
5.569
245,872
+0.10(+1.82%)
Jul 21, 2020
5.403
5.528
5.378
5.469
364,529
+0.13(+2.49%)
Jul 20, 2020
5.469
5.503
5.295
5.336
329,904
-0.13(-2.43%)
Jul 17, 2020
5.652
5.652
5.420
5.469
395,322
-0.17(-2.95%)
Jul 16, 2020
5.710
5.714
5.528
5.636
338,840
-0.09(-1.60%)
Jul 15, 2020
5.694
5.802
5.661
5.727
427,254
+0.23(+4.24%)
Jul 14, 2020
5.494
5.636
5.411
5.494
264,787
+0.02(+0.30%)
Jul 13, 2020
5.569
5.644
5.386
5.478
357,526
+0.02(+0.30%)
Jul 10, 2020
5.353
5.544
5.311
5.461
279,709
+0.12(+2.18%)
Jul 09, 2020
5.503
5.553
5.220
5.345
406,445
-0.20(-3.60%)
Jul 08, 2020
5.594
5.644
5.395
5.544
335,785
-0.04(-0.74%)
Jul 07, 2020
5.769
5.769
5.561
5.586
364,997
-0.27(-4.55%)
Jul 06, 2020
6.001
6.026
5.744
5.852
344,637
+0.06(+1.00%)
Jul 02, 2020
6.026
6.134
5.727
5.794
412,767
-0.17(-2.79%)
Jul 01, 2020
5.918
6.085
5.735
5.960
490,443
-0.05(-0.90%)
Jun 30, 2020
5.956
6.113
5.873
6.014
390,031
+0.02(+0.28%)
Jun 29, 2020
5.766
6.039
5.708
5.997
342,776
+0.24(+4.17%)
Jun 26, 2020
5.774
5.840
5.484
5.757
998,407
+0.07(+1.31%)
Jun 25, 2020
5.559
5.791
5.518
5.683
370,121
+0.12(+2.23%)
Jun 24, 2020
5.658
5.716
5.286
5.559
703,140
-0.23(-4.00%)
Jun 23, 2020
5.799
5.948
5.666
5.791
383,848
+0.10(+1.74%)
Jun 22, 2020
5.700
5.749
5.559
5.691
335,677
+0.00(+0.00%)
Jun 19, 2020
6.030
6.047
5.691
5.691
747,083
-0.26(-4.31%)
Jun 18, 2020
5.840
6.047
5.782
5.948
297,417
+0.00(+0.00%)
Jun 17, 2020
6.419
6.462
5.931
5.948
353,549
-0.37(-5.89%)
Jun 16, 2020
6.535
6.535
6.171
6.320
409,296
+0.25(+4.09%)
Jun 15, 2020
5.733
6.163
5.657
6.072
426,679
+0.04(+0.69%)
Jun 12, 2020
5.824
6.039
5.724
6.030
416,456
+0.55(+9.95%)
Jun 11, 2020
5.873
6.064
5.468
5.484
664,578
-0.99(-15.33%)
Jun 10, 2020
6.717
6.800
6.221
6.477
578,025
-0.22(-3.33%)
Jun 09, 2020
7.089
7.139
6.676
6.700
689,879
-0.87(-11.48%)
Jun 08, 2020
6.825
7.586
6.820
7.569
914,858
+0.91(+13.66%)
Jun 05, 2020
6.601
6.882
6.552
6.659
681,562
+0.39(+6.20%)
Jun 04, 2020
5.658
6.411
5.600
6.270
900,514
+0.62(+10.98%)
Jun 03, 2020
5.344
5.741
5.344
5.650
566,690
+0.37(+7.05%)
Jun 02, 2020
5.311
5.360
5.228
5.278
290,525
+0.10(+1.92%)
Jun 01, 2020
5.087
5.286
5.029
5.178
325,774
+0.12(+2.37%)
May 29, 2020
5.050
5.165
4.935
5.058
681,451
-0.13(-2.54%)
May 28, 2020
5.437
5.461
5.165
5.190
459,099
-0.16(-2.92%)
May 27, 2020
5.355
5.494
5.149
5.346
536,498
+0.11(+2.04%)
May 26, 2020
5.034
5.297
5.034
5.239
480,888
+0.40(+8.33%)
May 22, 2020
4.968
4.968
4.738
4.836
275,619
-0.08(-1.67%)
May 21, 2020
4.894
5.042
4.869
4.919
528,854
+0.02(+0.50%)
May 20, 2020
4.960
5.083
4.845
4.894
449,069
+0.07(+1.36%)
May 19, 2020
4.729
5.050
4.590
4.828
618,188
+0.12(+2.62%)
May 18, 2020
4.425
4.808
4.425
4.705
1,036,853
+0.50(+11.94%)
May 15, 2020
4.104
4.236
3.870
4.203
2,814,922
+0.01(+0.20%)
May 14, 2020
4.121
4.232
3.915
4.195
893,795
-0.01(-0.20%)
May 13, 2020
4.409
4.409
4.063
4.203
826,215
-0.20(-4.49%)
May 12, 2020
4.697
4.754
4.400
4.400
788,293
-0.28(-5.98%)
May 11, 2020
5.075
5.083
4.631
4.680
662,720
-0.42(-8.23%)
May 08, 2020
5.067
5.165
4.631
5.100
613,366
+0.02(+0.32%)
May 07, 2020
4.795
5.190
4.795
5.083
556,208
+0.34(+7.11%)
May 06, 2020
5.083
5.165
4.725
4.746
642,887
-0.48(-9.13%)
May 05, 2020
5.346
5.560
5.174
5.223
473,559
-0.06(-1.09%)
May 04, 2020
5.470
5.470
5.149
5.281
439,395
-0.22(-4.04%)
May 01, 2020
5.371
5.519
5.260
5.503
667,469
-0.05(-0.82%)
Apr 30, 2020
5.728
5.728
5.384
5.548
499,830
-0.19(-3.28%)
Apr 29, 2020
5.073
5.896
5.073
5.736
838,325
+0.65(+12.70%)
Apr 28, 2020
4.967
5.114
4.926
5.090
531,832
+0.33(+6.87%)
Apr 27, 2020
4.370
4.804
4.361
4.762
415,643
+0.43(+9.81%)
Apr 24, 2020
4.468
4.525
4.263
4.337
373,473
-0.07(-1.67%)
Apr 23, 2020
4.410
4.615
4.370
4.410
377,202
-0.02(-0.37%)
Apr 22, 2020
4.607
4.607
4.337
4.427
346,890
-0.07(-1.64%)
Apr 21, 2020
4.419
4.517
4.304
4.500
454,611
+0.07(+1.66%)
Apr 20, 2020
4.705
4.738
4.345
4.427
480,457
-0.36(-7.52%)
Apr 17, 2020
4.762
5.040
4.746
4.787
442,155
+0.21(+4.65%)
Apr 16, 2020
4.991
5.057
4.541
4.574
521,951
-0.44(-8.81%)
Apr 15, 2020
5.343
5.367
4.959
5.016
663,494
-0.16(-3.16%)
Apr 14, 2020
5.384
5.441
4.934
5.180
491,168
-0.02(-0.31%)
Apr 13, 2020
5.229
5.384
5.057
5.196
485,174
+0.03(+0.63%)
Apr 09, 2020
4.942
5.221
4.842
5.163
547,500
+0.44(+9.36%)
Apr 08, 2020
4.419
4.721
4.251
4.721
654,694
+0.38(+8.66%)
Apr 07, 2020
4.255
4.770
4.230
4.345
793,282
+0.21(+5.15%)
Apr 06, 2020
4.427
4.644
4.018
4.132
558,283
-0.16(-3.72%)
Apr 03, 2020
4.714
4.788
3.991
4.292
825,501
-0.51(-10.66%)
Apr 02, 2020
4.739
4.969
4.682
4.804
470,551
+0.09(+1.90%)
Apr 01, 2020
4.658
4.784
4.487
4.714
590,778
-0.33(-6.45%)
Mar 31, 2020
4.820
5.088
4.731
5.040
558,635
+0.21(+4.38%)
Mar 30, 2020
4.999
5.023
4.674
4.828
573,264
-0.20(-3.88%)
Mar 27, 2020
5.357
5.503
4.983
5.023
480,906
-0.53(-9.52%)
Mar 26, 2020
4.999
5.763
4.983
5.552
626,879
+0.60(+12.15%)
Mar 25, 2020
5.096
5.397
4.763
4.950
818,688
-0.36(-6.74%)
Mar 24, 2020
5.015
5.422
4.918
5.308
582,393
+0.47(+9.75%)
Mar 23, 2020
4.958
4.958
4.560
4.836
591,291
-0.15(-2.94%)
Mar 20, 2020
5.137
5.552
4.934
4.983
785,887
-0.12(-2.39%)
Mar 19, 2020
5.365
5.592
4.617
5.105
985,488
-0.36(-6.55%)
Mar 18, 2020
6.462
6.584
5.080
5.462
799,739
-1.51(-21.68%)
Mar 17, 2020
6.633
7.015
6.019
6.974
762,645
+0.44(+6.72%)
Mar 16, 2020
7.129
7.153
6.486
6.535
769,314
-1.52(-18.87%)
Mar 13, 2020
7.568
8.055
7.177
8.055
854,535
+0.93(+13.00%)
Mar 12, 2020
8.413
8.413
7.120
7.129
1,050,843
-1.62(-18.49%)
Mar 11, 2020
9.356
9.377
8.689
8.746
500,294
-0.80(-8.35%)
Mar 10, 2020
9.209
9.551
9.092
9.543
666,536
+0.46(+5.10%)
Mar 09, 2020
9.860
9.860
9.071
9.079
606,632
-1.24(-12.05%)
Mar 06, 2020
10.25
10.34
9.965
10.32
327,248
-0.11(-1.01%)
Mar 05, 2020
10.56
10.65
10.24
10.43
459,026
-0.26(-2.43%)
Mar 04, 2020
10.48
10.69
10.41
10.69
462,663
+0.37(+3.62%)
Mar 03, 2020
10.34
10.65
10.23
10.31
563,626
+0.20(+1.93%)
Mar 02, 2020
9.876
10.16
9.843
10.12
472,507
+0.21(+2.09%)
Feb 28, 2020
9.727
10.04
9.566
9.913
996,458
-0.19(-1.91%)
Feb 27, 2020
10.36
10.65
9.961
10.11
587,026
-0.27(-2.64%)
Feb 26, 2020
10.48
10.62
10.34
10.38
262,684
-0.06(-0.62%)
Feb 25, 2020
10.76
10.78
10.43
10.44
388,181
-0.30(-2.78%)
Feb 24, 2020
10.89
10.95
10.74
10.74
409,474
-0.27(-2.42%)
Feb 21, 2020
10.99
11.08
10.96
11.01
434,315
+0.02(+0.22%)
Feb 20, 2020
10.86
11.00
10.85
10.99
224,950
+0.14(+1.26%)
Feb 19, 2020
10.99
11.00
10.83
10.85
217,895
-0.10(-0.88%)
Feb 18, 2020
10.93
10.99
10.82
10.95
189,201
+0.05(+0.44%)
Feb 14, 2020
10.94
11.00
10.86
10.90
301,280
-0.02(-0.15%)
Feb 13, 2020
10.84
10.93
10.78
10.91
184,331
+0.06(+0.52%)
Feb 12, 2020
10.89
10.91
10.77
10.86
196,234
+0.02(+0.22%)
Feb 11, 2020
10.82
10.93
10.79
10.83
160,081
+0.04(+0.37%)
Feb 10, 2020
10.81
10.83
10.74
10.79
187,447
-0.01(-0.08%)
Feb 07, 2020
10.84
10.86
10.76
10.80
141,217
-0.04(-0.37%)
Feb 06, 2020
10.83
10.91
10.82
10.84
181,382
+0.02(+0.15%)
Feb 05, 2020
10.66
10.88
10.62
10.82
227,706
+0.18(+1.67%)
Feb 04, 2020
10.57
10.75
10.57
10.65
206,439
+0.08(+0.76%)
Feb 03, 2020
10.49
10.62
10.49
10.57
315,059
+0.08(+0.73%)
Jan 31, 2020
10.61
10.65
10.49
10.49
355,685
-0.12(-1.13%)
Jan 30, 2020
10.85
10.87
10.59
10.61
315,006
-0.26(-2.36%)
Jan 29, 2020
10.86
10.90
10.81
10.87
178,117
+0.01(+0.07%)
Jan 28, 2020
10.92
10.99
10.85
10.86
128,601
-0.05(-0.44%)
Jan 27, 2020
10.96
10.99
10.90
10.91
242,306
-0.10(-0.87%)
Jan 24, 2020
11.08
11.12
10.97
11.00
225,925
-0.06(-0.51%)
Jan 23, 2020
11.03
11.09
10.98
11.06
266,384
+0.04(+0.36%)
Jan 22, 2020
11.06
11.09
10.97
11.02
168,975
-0.04(-0.36%)
Jan 21, 2020
10.91
11.06
10.85
11.06
280,889
+0.15(+1.40%)
Jan 17, 2020
10.97
10.98
10.90
10.91
200,822
-0.03(-0.29%)
Jan 16, 2020
10.91
11.03
10.87
10.94
191,375
+0.10(+0.89%)
Jan 15, 2020
10.78
10.85
10.76
10.84
198,223
+0.07(+0.67%)
Jan 14, 2020
10.77
10.79
10.66
10.77
168,007
+0.00(+0.00%)
Jan 13, 2020
10.57
10.77
10.57
10.77
163,209
+0.20(+1.89%)
Jan 10, 2020
10.58
10.62
10.53
10.57
294,364
+0.02(+0.15%)
Jan 09, 2020
10.63
10.64
10.53
10.55
319,751
-0.09(-0.83%)
Jan 08, 2020
10.59
10.65
10.54
10.64
196,290
+0.07(+0.68%)
Jan 07, 2020
10.60
10.62
10.51
10.57
199,001
-0.05(-0.45%)
Jan 06, 2020
10.63
10.71
10.58
10.62
178,425
-0.03(-0.30%)
Jan 03, 2020
10.55
10.67
10.53
10.65
276,755
+0.06(+0.53%)
Jan 02, 2020
10.81
10.85
10.45
10.59
489,729
-0.24(-2.18%)
Dec 31, 2019
10.73
10.85
10.73
10.83
301,085
+0.07(+0.67%)
Dec 30, 2019
10.71
10.76
10.65
10.76
252,481
+0.06(+0.52%)
Dec 27, 2019
10.69
10.73
10.65
10.70
153,435
+0.02(+0.22%)
Dec 26, 2019
10.65
10.69
10.60
10.68
161,293
+0.05(+0.45%)
Dec 24, 2019
10.61
10.65
10.58
10.63
54,834
+0.04(+0.38%)
Dec 23, 2019
10.70
10.70
10.55
10.59
251,420
-0.10(-0.97%)
Dec 20, 2019
10.69
10.71
10.60
10.69
1,181,579
+0.02(+0.22%)
Dec 19, 2019
10.66
10.73
10.63
10.67
173,836
+0.04(+0.37%)
Dec 18, 2019
10.55
10.70
10.54
10.63
231,067
+0.10(+0.91%)
Dec 17, 2019
10.55
10.55
10.46
10.54
231,652
+0.04(+0.38%)
Dec 16, 2019
10.52
10.56
10.46
10.50
303,032
-0.03(-0.30%)
Dec 13, 2019
10.57
10.60
10.39
10.53
429,996
-0.06(-0.60%)
Dec 12, 2019
10.75
10.79
10.58
10.59
277,393
-0.18(-1.63%)
Dec 11, 2019
10.89
10.89
10.73
10.77
292,790
-0.10(-0.95%)
Dec 10, 2019
10.93
10.95
10.83
10.87
213,248
-0.07(-0.65%)
Dec 09, 2019
10.89
10.96
10.86
10.94
312,887
+0.01(+0.07%)
Dec 06, 2019
10.91
11.00
10.89
10.93
225,374
+0.05(+0.44%)
Dec 05, 2019
10.91
10.96
10.85
10.89
202,682
-0.03(-0.29%)
Dec 04, 2019
10.90
11.04
10.89
10.92
270,159
-0.02(-0.15%)
Dec 03, 2019
10.84
10.93
10.81
10.93
282,804
+0.02(+0.15%)
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
.