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
)
12.34
+0.09 (+0.73%)
Official Closing Price
Updated: 6:30 PM EDT, May 9, 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 29, 2017
9.656
9.656
9.656
0
-0.08(-0.86%)
Dec 28, 2017
9.800
9.813
9.623
9.740
638,203
-0.04(-0.41%)
Dec 27, 2017
9.786
9.839
9.733
9.780
231,719
+0.04(+0.41%)
Dec 26, 2017
9.600
9.780
9.593
9.740
272,236
+0.13(+1.32%)
Dec 22, 2017
9.600
9.660
9.527
9.613
198,294
+0.05(+0.56%)
Dec 21, 2017
9.593
9.660
9.560
9.560
463,887
+0.00(+0.00%)
Dec 20, 2017
9.706
9.786
9.560
9.560
393,928
-0.14(-1.44%)
Dec 19, 2017
9.926
10.01
9.693
9.700
332,492
-0.19(-1.95%)
Dec 18, 2017
9.806
10.09
9.806
9.893
611,153
+0.09(+0.88%)
Dec 15, 2017
9.706
9.886
9.706
9.806
2,151,305
+0.14(+1.45%)
Dec 14, 2017
9.760
9.800
9.653
9.666
322,698
-0.10(-1.02%)
Dec 13, 2017
9.600
9.806
9.600
9.766
417,761
+0.16(+1.66%)
Dec 12, 2017
9.646
9.726
9.588
9.606
319,039
-0.02(-0.21%)
Dec 11, 2017
9.633
9.753
9.613
9.626
347,271
-0.03(-0.28%)
Dec 08, 2017
9.653
9.666
9.174
9.653
338,624
+0.00(+0.00%)
Dec 07, 2017
9.593
9.673
9.566
340,073
+0.00(+0.00%)
Dec 06, 2017
9.693
9.726
9.593
9.633
342,099
-0.05(-0.55%)
Dec 05, 2017
9.819
9.826
9.633
9.686
542,479
-0.10(-1.02%)
Dec 04, 2017
9.760
9.853
9.733
9.786
575,852
-0.01(-0.10%)
Dec 01, 2017
9.796
9.823
9.670
9.796
506,712
+0.03(+0.27%)
Nov 30, 2017
9.869
9.882
9.697
9.770
1,350,979
-0.09(-0.94%)
Nov 29, 2017
9.836
9.909
9.809
9.862
386,279
+0.04(+0.40%)
Nov 28, 2017
9.770
9.842
9.730
9.823
413,445
+0.07(+0.75%)
Nov 27, 2017
9.783
9.823
9.743
9.750
402,289
-0.03(-0.34%)
Nov 24, 2017
9.790
9.842
9.737
9.783
188,777
-0.01(-0.07%)
Nov 22, 2017
9.730
9.876
9.723
9.790
413,724
+0.08(+0.82%)
Nov 21, 2017
9.637
9.717
9.611
9.710
424,990
+0.11(+1.10%)
Nov 20, 2017
9.565
9.604
9.472
9.604
446,339
+0.06(+0.62%)
Nov 17, 2017
9.532
9.637
9.525
9.545
1,535,856
-0.03(-0.28%)
Nov 16, 2017
9.512
9.647
9.485
9.571
593,922
+0.07(+0.70%)
Nov 15, 2017
9.631
9.637
9.399
9.505
660,891
-0.13(-1.30%)
Nov 14, 2017
9.578
9.690
9.558
9.631
503,166
+0.05(+0.55%)
Nov 13, 2017
9.585
9.717
9.479
9.578
756,146
+0.04(+0.42%)
Nov 10, 2017
9.479
9.591
9.465
9.538
524,415
+0.06(+0.63%)
Nov 09, 2017
9.393
9.525
9.379
9.479
462,716
+0.07(+0.77%)
Nov 08, 2017
9.353
9.439
9.313
9.406
386,834
+0.05(+0.57%)
Nov 07, 2017
9.307
9.419
9.287
9.353
506,310
+0.04(+0.43%)
Nov 06, 2017
9.207
9.333
9.201
9.313
511,515
+0.14(+1.51%)
Nov 03, 2017
9.267
9.307
9.161
9.174
675,594
-0.21(-2.26%)
Nov 02, 2017
8.930
9.393
8.850
9.386
1,066,353
+0.53(+6.01%)
Nov 01, 2017
8.788
8.860
8.716
8.854
353,271
+0.08(+0.90%)
Oct 31, 2017
8.814
8.814
8.670
8.775
380,354
-0.01(-0.07%)
Oct 30, 2017
8.781
8.821
8.703
8.781
370,149
+0.00(+0.00%)
Oct 27, 2017
8.735
8.824
8.617
8.781
331,484
+0.09(+1.06%)
Oct 26, 2017
8.880
8.919
8.670
8.689
592,701
-0.16(-1.85%)
Oct 25, 2017
8.946
8.959
8.791
8.854
520,087
-0.09(-1.03%)
Oct 24, 2017
9.097
9.097
8.919
8.946
434,007
-0.14(-1.52%)
Oct 23, 2017
9.031
9.097
8.926
9.083
647,327
+0.05(+0.58%)
Oct 20, 2017
9.057
9.057
8.919
9.031
954,795
+0.00(+0.00%)
Oct 19, 2017
8.992
9.070
8.952
9.031
811,417
+0.03(+0.29%)
Oct 18, 2017
8.992
9.044
8.972
9.005
629,096
+0.04(+0.44%)
Oct 17, 2017
8.965
8.992
8.827
8.965
1,083,379
+0.01(+0.15%)
Oct 16, 2017
8.959
8.998
8.913
8.952
343,026
-0.01(-0.07%)
Oct 13, 2017
8.985
9.001
8.886
8.959
418,004
+0.03(+0.29%)
Oct 12, 2017
8.886
8.940
8.804
8.932
455,466
+0.05(+0.59%)
Oct 11, 2017
8.794
8.886
8.794
8.880
492,572
+0.09(+0.97%)
Oct 10, 2017
8.709
8.801
8.703
8.794
522,607
+0.09(+1.06%)
Oct 09, 2017
8.670
8.735
8.663
8.703
298,977
+0.05(+0.53%)
Oct 06, 2017
8.663
8.676
8.584
8.657
194,668
-0.05(-0.53%)
Oct 05, 2017
8.624
8.725
8.604
8.703
357,394
+0.08(+0.91%)
Oct 04, 2017
8.611
8.650
8.558
8.624
332,635
+0.04(+0.46%)
Oct 03, 2017
8.591
8.624
8.532
8.584
363,541
+0.01(+0.11%)
Oct 02, 2017
8.503
8.607
8.457
8.574
663,300
+0.07(+0.77%)
Sep 29, 2017
8.477
8.581
8.457
8.509
489,267
+0.01(+0.08%)
Sep 28, 2017
8.464
8.509
8.398
8.503
473,221
+0.04(+0.46%)
Sep 27, 2017
8.542
8.542
8.385
8.464
474,202
-0.08(-0.92%)
Sep 26, 2017
8.516
8.568
8.490
8.542
338,118
+0.03(+0.38%)
Sep 25, 2017
8.385
8.548
8.385
8.509
464,807
+0.12(+1.48%)
Sep 22, 2017
8.392
8.470
8.363
8.385
385,218
+0.00(+0.00%)
Sep 21, 2017
8.366
8.516
8.366
8.385
508,950
+0.01(+0.08%)
Sep 20, 2017
8.522
8.529
8.359
8.379
588,278
-0.11(-1.31%)
Sep 19, 2017
8.496
8.561
8.477
8.490
587,522
-0.01(-0.08%)
Sep 18, 2017
8.548
8.594
8.477
8.496
650,681
-0.07(-0.76%)
Sep 15, 2017
8.594
8.692
8.490
8.561
2,139,612
-0.05(-0.61%)
Sep 14, 2017
8.574
8.640
8.490
8.614
892,713
+0.01(+0.15%)
Sep 13, 2017
8.666
8.711
8.552
8.601
1,115,478
-0.07(-0.75%)
Sep 12, 2017
8.751
8.966
8.659
8.666
9,716,806
-0.14(-1.56%)
Sep 11, 2017
8.770
9.103
8.646
8.803
3,786,340
+0.37(+4.33%)
Sep 08, 2017
8.333
8.477
8.307
8.438
441,959
+0.10(+1.25%)
Sep 07, 2017
8.314
8.372
8.281
8.333
290,890
+0.04(+0.47%)
Sep 06, 2017
8.183
8.346
8.118
8.294
382,878
+0.13(+1.60%)
Sep 05, 2017
8.301
8.379
8.125
8.164
417,743
-0.14(-1.65%)
Sep 01, 2017
8.183
8.288
8.144
8.301
378,231
+0.12(+1.52%)
Aug 31, 2017
8.066
8.242
8.052
8.177
1,728,440
+0.13(+1.58%)
Aug 30, 2017
7.972
8.140
7.907
8.050
751,976
+0.15(+1.88%)
Aug 29, 2017
7.894
8.030
7.862
7.901
1,026,815
-0.02(-0.25%)
Aug 28, 2017
8.295
8.295
7.648
7.920
2,342,968
-0.41(-4.90%)
Aug 25, 2017
8.283
8.367
8.244
8.328
266,242
+0.06(+0.78%)
Aug 24, 2017
8.302
8.406
8.257
8.263
266,306
-0.03(-0.31%)
Aug 23, 2017
8.218
8.302
8.205
8.289
361,490
+0.05(+0.55%)
Aug 22, 2017
8.308
8.347
8.227
8.244
251,470
-0.05(-0.62%)
Aug 21, 2017
8.147
8.308
8.121
8.295
351,255
+0.12(+1.50%)
Aug 18, 2017
8.172
8.231
8.127
8.172
381,652
-0.05(-0.63%)
Aug 17, 2017
8.308
8.418
8.211
8.224
450,521
-0.13(-1.55%)
Aug 16, 2017
8.386
8.503
8.321
8.354
510,225
-0.03(-0.39%)
Aug 15, 2017
8.334
8.393
8.283
8.386
468,197
+0.01(+0.15%)
Aug 14, 2017
8.347
8.431
8.321
8.373
526,461
+0.06(+0.70%)
Aug 11, 2017
8.185
8.315
8.166
8.315
561,298
+0.02(+0.23%)
Aug 10, 2017
8.386
8.386
8.218
8.295
250,042
-0.06(-0.70%)
Aug 09, 2017
8.367
8.426
8.308
8.354
319,468
-0.01(-0.15%)
Aug 08, 2017
8.283
8.425
8.276
8.367
401,773
+0.06(+0.70%)
Aug 07, 2017
8.334
8.347
8.250
8.308
282,272
-0.02(-0.23%)
Aug 04, 2017
8.295
8.360
8.108
8.328
433,221
+0.01(+0.08%)
Aug 03, 2017
8.024
8.354
7.849
8.321
699,189
-0.01(-0.16%)
Aug 02, 2017
8.431
8.431
8.257
8.334
513,766
-0.10(-1.15%)
Aug 01, 2017
8.380
8.457
8.315
8.431
387,931
+0.05(+0.58%)
Jul 31, 2017
8.421
8.421
8.299
8.383
408,004
-0.01(-0.08%)
Jul 28, 2017
8.428
8.479
8.364
8.389
871,193
-0.03(-0.31%)
Jul 27, 2017
8.396
8.466
8.306
8.415
389,174
+0.02(+0.23%)
Jul 26, 2017
8.306
8.407
8.293
8.396
589,245
+0.08(+1.00%)
Jul 25, 2017
8.235
8.319
8.190
8.312
410,635
+0.08(+1.01%)
Jul 24, 2017
8.248
8.248
8.107
8.229
379,997
-0.02(-0.23%)
Jul 21, 2017
8.254
8.267
8.132
8.248
321,142
+0.06(+0.78%)
Jul 20, 2017
8.254
8.158
8.184
266,333
-0.01(-0.08%)
Jul 19, 2017
8.107
8.229
8.062
8.190
452,216
+0.08(+0.95%)
Jul 18, 2017
8.113
8.203
8.042
8.113
316,713
-0.01(-0.16%)
Jul 17, 2017
8.074
8.216
8.055
8.126
417,583
+0.05(+0.64%)
Jul 14, 2017
8.017
8.107
8.009
8.074
414,927
+0.08(+0.96%)
Jul 13, 2017
7.997
8.017
7.905
7.997
323,457
+0.03(+0.40%)
Jul 12, 2017
7.882
8.017
7.853
7.965
539,829
+0.16(+2.06%)
Jul 11, 2017
7.798
7.840
7.657
7.805
667,389
-0.01(-0.08%)
Jul 10, 2017
7.895
7.901
7.792
7.811
432,123
-0.08(-1.06%)
Jul 07, 2017
7.818
7.914
7.752
7.895
339,569
+0.10(+1.24%)
Jul 06, 2017
7.798
7.882
7.747
7.798
434,841
-0.05(-0.65%)
Jul 05, 2017
8.042
8.042
7.818
7.850
488,037
-0.18(-2.24%)
Jul 03, 2017
7.869
8.055
7.869
8.030
313,073
+0.16(+2.04%)
Jun 30, 2017
8.004
8.004
7.830
7.869
551,850
-0.12(-1.49%)
Jun 29, 2017
7.969
8.013
7.863
7.988
655,019
-0.01(-0.16%)
Jun 28, 2017
7.962
8.045
7.911
8.001
556,572
+0.06(+0.80%)
Jun 27, 2017
7.918
7.997
7.892
7.937
513,832
-0.01(-0.16%)
Jun 26, 2017
7.937
8.001
7.841
7.949
447,161
+0.08(+0.97%)
Jun 23, 2017
7.790
7.899
7.765
7.873
1,661,118
+0.10(+1.23%)
Jun 22, 2017
7.777
7.831
7.701
7.777
432,828
+0.03(+0.33%)
Jun 21, 2017
7.777
7.841
7.714
7.752
610,411
-0.05(-0.65%)
Jun 20, 2017
7.765
7.809
7.688
7.803
483,700
+0.03(+0.33%)
Jun 19, 2017
7.790
7.879
7.726
7.777
869,518
-0.01(-0.08%)
Jun 16, 2017
7.835
7.924
7.769
7.784
2,249,890
-0.08(-1.05%)
Jun 15, 2017
7.848
7.943
7.803
7.867
734,443
-0.04(-0.56%)
Jun 14, 2017
7.879
7.943
7.777
7.911
770,133
+0.01(+0.08%)
Jun 13, 2017
7.905
7.911
7.682
7.905
794,621
+0.03(+0.40%)
Jun 12, 2017
7.739
7.899
7.739
7.873
685,419
+0.13(+1.65%)
Jun 09, 2017
7.650
7.803
7.615
7.745
853,593
+0.10(+1.25%)
Jun 08, 2017
7.605
7.663
7.516
7.650
675,060
+0.10(+1.27%)
Jun 07, 2017
7.535
7.554
7.452
7.554
934,479
+0.02(+0.25%)
Jun 06, 2017
7.542
7.567
7.433
7.535
599,048
+0.01(+0.08%)
Jun 05, 2017
7.484
7.561
7.460
7.529
586,865
+0.01(+0.08%)
Jun 02, 2017
7.484
7.602
7.433
7.522
957,966
+0.05(+0.68%)
Jun 01, 2017
7.280
7.471
7.204
7.471
933,304
+0.18(+2.49%)
May 31, 2017
7.315
7.375
7.132
7.290
1,273,336
-0.01(-0.17%)
May 30, 2017
7.511
7.536
7.296
7.302
1,224,613
-0.21(-2.78%)
May 26, 2017
7.549
7.587
7.429
7.511
825,392
-0.04(-0.59%)
May 25, 2017
7.581
7.593
7.476
7.555
965,132
-0.03(-0.42%)
May 24, 2017
7.555
7.644
7.549
7.587
1,041,697
+0.04(+0.50%)
May 23, 2017
7.587
7.612
7.429
7.549
1,196,372
-0.02(-0.25%)
May 22, 2017
7.385
7.581
7.378
7.568
1,061,783
+0.25(+3.46%)
May 19, 2017
7.271
7.407
7.214
7.315
895,238
+0.04(+0.52%)
May 18, 2017
7.087
7.296
7.018
7.277
1,514,920
+0.22(+3.14%)
May 17, 2017
7.429
7.448
6.828
7.056
3,909,031
-0.54(-7.08%)
May 16, 2017
7.688
7.694
7.555
7.593
870,481
-0.06(-0.74%)
May 15, 2017
7.650
7.720
7.631
7.650
439,921
+0.04(+0.50%)
May 12, 2017
7.739
7.764
7.612
7.612
866,399
-0.08(-1.07%)
May 11, 2017
7.713
7.745
7.625
7.694
619,112
-0.04(-0.49%)
May 10, 2017
7.637
7.783
7.602
7.732
739,485
+0.11(+1.49%)
May 09, 2017
7.625
7.745
7.593
7.618
959,086
+0.00(+0.00%)
May 08, 2017
7.511
7.672
7.505
7.618
1,120,592
+0.11(+1.43%)
May 05, 2017
7.283
7.536
7.245
7.511
1,268,346
+0.23(+3.13%)
May 04, 2017
7.656
7.694
7.264
7.283
2,120,602
-0.41(-5.34%)
May 03, 2017
7.840
7.890
7.650
7.694
999,814
-0.13(-1.70%)
May 02, 2017
7.859
7.898
7.777
7.827
753,097
-0.04(-0.56%)
May 01, 2017
7.890
7.922
7.808
7.871
721,496
+0.00(+0.04%)
Apr 28, 2017
7.862
7.887
7.755
7.868
1,213,218
-0.01(-0.16%)
Apr 27, 2017
8.000
8.000
7.705
7.881
1,905,510
-0.11(-1.41%)
Apr 26, 2017
8.069
8.094
7.956
7.994
1,740,054
-0.09(-1.09%)
Apr 25, 2017
8.125
8.182
8.031
8.082
1,385,327
-0.01(-0.16%)
Apr 24, 2017
8.220
8.251
8.044
8.094
1,214,873
-0.09(-1.15%)
Apr 21, 2017
8.220
8.295
8.179
8.188
1,709,148
-0.02(-0.23%)
Apr 20, 2017
8.169
8.245
8.031
8.207
9,931,174
-0.73(-8.21%)
Apr 19, 2017
9.029
9.098
8.910
8.941
459,131
-0.09(-1.04%)
Apr 18, 2017
8.935
9.035
8.935
9.035
163,514
+0.04(+0.49%)
Apr 17, 2017
8.878
8.998
8.872
8.991
206,343
+0.12(+1.34%)
Apr 13, 2017
8.885
8.897
8.784
8.872
177,170
+0.02(+0.21%)
Apr 12, 2017
8.947
8.947
8.800
8.853
206,388
-0.04(-0.49%)
Apr 11, 2017
8.765
8.916
8.734
8.897
186,919
+0.14(+1.65%)
Apr 10, 2017
8.646
8.772
8.609
8.753
182,689
+0.11(+1.31%)
Apr 07, 2017
8.596
8.659
8.540
8.640
200,517
+0.06(+0.66%)
Apr 06, 2017
8.433
8.609
8.410
8.583
200,789
+0.14(+1.63%)
Apr 05, 2017
8.483
8.571
8.402
8.445
220,732
-0.03(-0.37%)
Apr 04, 2017
8.590
8.627
8.445
8.477
206,071
-0.14(-1.60%)
Apr 03, 2017
8.659
8.659
8.502
8.615
300,735
-0.01(-0.11%)
Mar 31, 2017
8.512
8.637
8.475
8.624
371,763
+0.11(+1.32%)
Mar 30, 2017
8.468
8.525
8.412
8.512
177,372
+0.05(+0.59%)
Mar 29, 2017
8.387
8.537
8.387
8.462
161,602
+0.02(+0.30%)
Mar 28, 2017
8.412
8.444
8.319
8.437
240,319
+0.02(+0.30%)
Mar 27, 2017
8.331
8.450
8.294
8.412
230,667
+0.03(+0.37%)
Mar 24, 2017
8.406
8.462
8.375
8.381
206,226
-0.02(-0.22%)
Mar 23, 2017
8.294
8.481
8.288
8.400
139,068
+0.14(+1.66%)
Mar 22, 2017
8.294
8.313
8.138
8.263
195,352
-0.02(-0.30%)
Mar 21, 2017
8.419
8.419
8.282
8.288
192,311
-0.09(-1.12%)
Mar 20, 2017
8.431
8.444
8.356
8.381
106,247
-0.05(-0.59%)
Mar 17, 2017
8.387
8.475
8.307
8.431
340,088
+0.04(+0.52%)
Mar 16, 2017
8.363
8.437
8.301
8.387
111,405
+0.02(+0.22%)
Mar 15, 2017
8.157
8.412
8.157
8.369
190,406
+0.23(+2.83%)
Mar 14, 2017
8.176
8.207
8.082
8.138
214,898
-0.09(-1.06%)
Mar 13, 2017
8.113
8.250
8.101
8.225
332,844
+0.13(+1.62%)
Mar 10, 2017
8.151
8.188
8.029
8.095
208,423
+0.02(+0.31%)
Mar 09, 2017
8.419
8.419
8.057
8.070
336,593
-0.34(-4.00%)
Mar 08, 2017
8.630
8.630
8.294
8.406
506,392
-0.21(-2.39%)
Mar 07, 2017
8.687
8.712
8.612
8.612
169,708
-0.07(-0.86%)
Mar 06, 2017
8.743
8.761
8.599
8.687
200,927
-0.01(-0.14%)
Mar 03, 2017
8.574
8.712
8.525
8.699
274,987
+0.09(+1.01%)
Mar 02, 2017
8.761
9.210
8.581
8.612
337,225
-0.15(-1.71%)
Mar 01, 2017
8.768
8.817
8.674
8.761
246,254
-0.00(-0.04%)
Feb 28, 2017
8.758
8.808
8.628
8.764
386,563
-0.01(-0.14%)
Feb 27, 2017
8.864
8.894
8.746
8.777
259,826
-0.04(-0.42%)
Feb 24, 2017
8.888
8.888
8.777
8.814
130,716
-0.10(-1.11%)
Feb 23, 2017
8.938
8.938
8.808
8.913
150,959
-0.01(-0.14%)
Feb 22, 2017
8.789
8.938
8.721
8.925
220,592
+0.11(+1.26%)
Feb 21, 2017
8.727
8.820
8.690
8.814
177,239
+0.09(+0.99%)
Feb 17, 2017
8.727
8.727
8.727
0
+0.02(+0.28%)
Feb 16, 2017
8.684
8.777
8.653
8.703
144,156
+0.02(+0.29%)
Feb 15, 2017
8.523
8.678
8.449
8.678
168,952
+0.09(+1.08%)
Feb 14, 2017
8.542
8.604
8.486
8.585
172,011
-0.01(-0.14%)
Feb 13, 2017
8.721
8.746
8.554
8.597
174,528
-0.10(-1.14%)
Feb 10, 2017
8.610
8.758
8.610
8.696
154,375
+0.11(+1.30%)
Feb 09, 2017
8.523
8.641
8.523
8.585
124,290
+0.09(+1.09%)
Feb 08, 2017
8.585
8.585
8.480
8.492
139,816
-0.06(-0.65%)
Feb 07, 2017
8.597
8.646
8.542
8.548
117,480
-0.02(-0.22%)
Feb 06, 2017
8.641
8.653
8.560
8.566
73,581
-0.06(-0.72%)
Feb 03, 2017
8.566
8.634
8.505
8.628
131,477
+0.14(+1.60%)
Feb 02, 2017
8.529
8.604
8.480
8.492
128,496
-0.02(-0.22%)
Feb 01, 2017
8.560
8.647
8.480
8.511
166,529
-0.04(-0.47%)
Jan 31, 2017
8.514
8.606
8.477
8.551
206,406
+0.04(+0.43%)
Jan 30, 2017
8.569
8.569
8.434
8.514
229,899
-0.06(-0.65%)
Jan 27, 2017
8.496
8.576
8.471
8.569
207,732
+0.08(+0.94%)
Jan 26, 2017
8.563
8.594
8.477
8.489
159,103
-0.09(-1.07%)
Jan 25, 2017
8.532
8.600
8.489
8.582
148,153
+0.04(+0.43%)
Jan 24, 2017
8.520
8.557
8.446
8.545
164,357
+0.02(+0.29%)
Jan 23, 2017
8.391
8.551
8.391
8.520
158,886
+0.14(+1.61%)
Jan 20, 2017
8.391
8.476
8.373
8.385
196,815
-0.01(-0.15%)
Jan 19, 2017
8.514
8.514
8.397
8.397
201,642
-0.18(-2.08%)
Jan 18, 2017
8.576
8.606
8.508
8.576
165,865
+0.02(+0.29%)
Jan 17, 2017
8.514
8.594
8.502
8.551
154,567
+0.04(+0.51%)
Jan 13, 2017
8.508
8.508
8.508
0
+0.03(+0.36%)
Jan 12, 2017
8.557
8.612
8.410
8.477
148,223
-0.06(-0.72%)
Jan 11, 2017
8.440
8.594
8.422
8.539
169,112
+0.07(+0.80%)
Jan 10, 2017
8.446
8.483
8.385
8.471
177,691
+0.01(+0.07%)
Jan 09, 2017
8.600
8.606
8.459
8.465
189,711
-0.10(-1.22%)
Jan 06, 2017
8.662
8.668
8.563
8.569
174,752
-0.11(-1.27%)
Jan 05, 2017
8.729
8.772
8.655
8.680
254,273
-0.15(-1.67%)
Jan 04, 2017
8.846
8.864
8.788
8.828
172,247
+0.02(+0.21%)
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
.