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
)
11.37
-0.01 (-0.09%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 30, 2016
8.873
8.873
8.873
0
+0.06(+0.66%)
Dec 29, 2016
8.642
8.814
8.636
8.814
294,288
+0.18(+2.13%)
Dec 28, 2016
8.612
8.649
8.511
8.630
205,468
+0.02(+0.21%)
Dec 27, 2016
8.581
8.683
8.575
8.612
167,766
+0.06(+0.64%)
Dec 23, 2016
8.557
8.557
8.557
0
+0.07(+0.79%)
Dec 22, 2016
8.471
8.520
8.379
8.489
128,940
+0.02(+0.22%)
Dec 21, 2016
8.630
8.679
8.471
8.471
224,031
-0.15(-1.78%)
Dec 20, 2016
8.600
8.716
8.541
8.624
175,825
+0.01(+0.07%)
Dec 19, 2016
8.489
8.661
8.440
8.618
237,877
+0.19(+2.25%)
Dec 16, 2016
8.361
8.551
8.324
8.428
837,728
+0.08(+0.95%)
Dec 15, 2016
8.361
8.502
8.318
8.348
266,341
-0.05(-0.58%)
Dec 14, 2016
8.642
8.679
8.385
8.397
265,175
-0.22(-2.56%)
Dec 13, 2016
8.679
8.728
8.575
8.618
170,220
-0.05(-0.57%)
Dec 12, 2016
8.661
8.710
8.532
8.667
223,460
+0.00(+0.00%)
Dec 09, 2016
8.704
8.780
8.624
8.667
219,931
-0.02(-0.21%)
Dec 08, 2016
8.385
8.698
8.385
8.685
316,364
+0.23(+2.76%)
Dec 07, 2016
8.311
8.489
8.311
8.452
194,194
+0.10(+1.25%)
Dec 06, 2016
8.275
8.379
8.213
8.348
185,635
+0.08(+0.96%)
Dec 05, 2016
8.079
8.281
8.023
8.269
219,226
+0.20(+2.43%)
Dec 02, 2016
7.999
8.247
7.999
8.072
209,429
+0.03(+0.38%)
Dec 01, 2016
8.213
8.213
7.913
8.042
469,493
-0.18(-2.16%)
Nov 30, 2016
8.311
8.427
8.207
8.220
265,705
-0.11(-1.32%)
Nov 29, 2016
8.489
8.581
8.305
8.330
252,854
-0.14(-1.63%)
Nov 28, 2016
8.425
8.529
8.425
8.468
241,252
+0.03(+0.36%)
Nov 25, 2016
8.340
8.437
8.340
8.437
116,140
+0.11(+1.32%)
Nov 23, 2016
8.328
8.328
8.328
0
-0.01(-0.07%)
Nov 22, 2016
8.243
8.334
8.218
8.334
210,800
+0.13(+1.63%)
Nov 21, 2016
8.170
8.218
8.103
8.200
176,775
+0.08(+0.97%)
Nov 18, 2016
8.036
8.121
8.036
8.121
141,245
+0.07(+0.91%)
Nov 17, 2016
8.151
8.303
8.036
8.048
193,801
-0.14(-1.71%)
Nov 16, 2016
8.188
8.267
8.127
8.188
187,004
-0.04(-0.52%)
Nov 15, 2016
8.212
8.279
8.078
8.230
327,834
+0.03(+0.37%)
Nov 14, 2016
8.060
8.303
8.002
8.200
399,511
+0.10(+1.20%)
Nov 11, 2016
7.853
8.157
7.853
8.103
308,778
+0.28(+3.58%)
Nov 10, 2016
7.896
7.920
7.597
7.823
259,757
-0.07(-0.85%)
Nov 09, 2016
7.609
7.902
7.566
7.889
238,184
+0.08(+1.01%)
Nov 08, 2016
7.823
7.847
7.786
7.810
125,864
-0.01(-0.16%)
Nov 07, 2016
7.634
7.829
7.616
7.823
210,103
+0.22(+2.88%)
Nov 04, 2016
7.488
7.634
7.451
7.603
235,135
+0.12(+1.54%)
Nov 03, 2016
7.482
7.579
7.385
7.488
157,485
+0.00(+0.00%)
Nov 02, 2016
7.713
7.731
7.482
7.488
289,804
-0.16(-2.07%)
Nov 01, 2016
8.090
8.090
7.609
7.646
373,906
-0.45(-5.56%)
Oct 31, 2016
7.920
8.115
7.896
8.096
289,096
+0.18(+2.31%)
Oct 28, 2016
7.926
8.005
7.902
7.914
227,227
+0.00(+0.04%)
Oct 27, 2016
8.165
8.183
7.899
7.911
239,844
-0.24(-2.97%)
Oct 26, 2016
8.219
8.219
8.122
8.153
193,059
-0.11(-1.32%)
Oct 25, 2016
8.310
8.310
8.225
8.261
90,836
-0.06(-0.73%)
Oct 24, 2016
8.261
8.400
8.231
8.322
157,777
+0.07(+0.88%)
Oct 21, 2016
8.213
8.310
8.177
8.249
141,488
-0.04(-0.44%)
Oct 20, 2016
8.267
8.292
8.098
8.285
216,246
+0.04(+0.44%)
Oct 19, 2016
8.189
8.249
8.146
8.249
143,649
+0.08(+1.04%)
Oct 18, 2016
8.092
8.189
8.050
8.165
204,018
+0.11(+1.43%)
Oct 17, 2016
8.020
8.080
7.977
8.050
136,517
+0.07(+0.91%)
Oct 14, 2016
7.965
8.038
7.899
7.977
177,586
+0.02(+0.23%)
Oct 13, 2016
7.784
7.989
7.766
7.959
233,134
+0.18(+2.25%)
Oct 12, 2016
7.705
7.862
7.686
7.784
248,984
+0.13(+1.74%)
Oct 11, 2016
7.911
7.911
7.603
7.651
360,266
-0.27(-3.36%)
Oct 10, 2016
7.838
7.977
7.838
7.917
128,332
+0.08(+1.08%)
Oct 07, 2016
7.808
7.953
7.790
7.832
200,783
+0.02(+0.23%)
Oct 06, 2016
7.826
7.935
7.802
7.814
205,148
-0.04(-0.54%)
Oct 05, 2016
8.056
8.080
7.838
7.856
433,942
-0.15(-1.89%)
Oct 04, 2016
8.285
8.292
7.953
8.007
512,577
-0.28(-3.43%)
Oct 03, 2016
8.382
8.412
8.201
8.292
300,964
-0.10(-1.15%)
Sep 30, 2016
8.521
8.521
8.382
8.388
239,193
-0.11(-1.35%)
Sep 29, 2016
8.606
8.636
8.443
8.503
125,102
-0.06(-0.74%)
Sep 28, 2016
8.464
8.578
8.458
8.566
176,039
+0.11(+1.35%)
Sep 27, 2016
8.585
8.615
8.434
8.452
110,665
-0.12(-1.40%)
Sep 26, 2016
8.609
8.669
8.566
8.572
105,992
-0.04(-0.42%)
Sep 23, 2016
8.572
8.651
8.488
8.609
211,694
+0.01(+0.07%)
Sep 22, 2016
8.488
8.603
8.446
8.603
319,309
+0.23(+2.72%)
Sep 21, 2016
8.296
8.392
8.164
8.374
191,661
+0.08(+1.01%)
Sep 20, 2016
8.404
8.452
8.188
8.290
312,882
-0.10(-1.22%)
Sep 19, 2016
8.338
8.440
8.320
8.392
246,535
+0.02(+0.22%)
Sep 16, 2016
8.284
8.392
8.231
8.374
605,880
+0.09(+1.09%)
Sep 15, 2016
8.248
8.332
8.128
8.284
297,462
+0.00(+0.00%)
Sep 14, 2016
8.116
8.314
8.074
8.284
294,738
+0.19(+2.30%)
Sep 13, 2016
8.290
8.338
8.050
8.098
415,690
-0.26(-3.09%)
Sep 12, 2016
8.308
8.428
8.152
8.356
402,825
-0.05(-0.57%)
Sep 09, 2016
8.825
8.873
8.380
8.404
716,014
-0.47(-5.34%)
Sep 08, 2016
8.879
8.897
8.783
8.879
190,760
-0.03(-0.34%)
Sep 07, 2016
8.789
8.939
8.717
8.909
332,725
+0.12(+1.37%)
Sep 06, 2016
8.705
8.813
8.639
8.789
188,979
+0.07(+0.83%)
Sep 02, 2016
8.663
8.717
8.717
8.717
221,050
+0.05(+0.62%)
Sep 01, 2016
8.687
8.705
8.591
8.663
137,318
-0.04(-0.41%)
Aug 31, 2016
8.669
8.735
8.603
8.699
283,401
+0.03(+0.35%)
Aug 30, 2016
8.795
8.795
8.524
8.669
406,015
-0.06(-0.65%)
Aug 29, 2016
8.672
8.813
8.666
8.726
283,566
+0.05(+0.62%)
Aug 26, 2016
8.851
8.905
8.642
8.672
212,504
-0.17(-1.89%)
Aug 25, 2016
8.839
8.922
8.827
8.839
143,877
-0.01(-0.07%)
Aug 24, 2016
8.964
8.973
8.767
8.845
282,331
-0.10(-1.07%)
Aug 23, 2016
8.797
8.964
8.779
8.940
399,843
+0.22(+2.53%)
Aug 22, 2016
8.630
8.726
8.630
8.720
290,037
+0.02(+0.27%)
Aug 19, 2016
8.916
8.917
8.582
8.696
1,035,546
-0.35(-3.89%)
Aug 18, 2016
8.982
9.149
8.976
9.048
469,282
+0.10(+1.13%)
Aug 17, 2016
8.928
8.970
8.821
8.946
291,718
+0.05(+0.54%)
Aug 16, 2016
8.994
9.012
8.839
8.899
343,040
-0.11(-1.19%)
Aug 15, 2016
9.000
9.107
8.994
9.006
307,652
+0.01(+0.13%)
Aug 12, 2016
9.089
9.143
8.970
8.994
173,739
-0.05(-0.53%)
Aug 11, 2016
9.131
9.173
9.006
9.042
191,285
-0.10(-1.04%)
Aug 10, 2016
9.203
9.209
9.101
9.137
215,574
+0.01(+0.07%)
Aug 09, 2016
9.119
9.143
9.018
9.131
372,402
+0.04(+0.46%)
Aug 08, 2016
9.131
9.179
9.060
9.089
164,931
-0.03(-0.33%)
Aug 05, 2016
9.089
9.209
9.036
9.119
331,250
+0.05(+0.59%)
Aug 04, 2016
9.101
9.113
9.012
9.066
202,083
+0.01(+0.07%)
Aug 03, 2016
9.227
9.250
9.006
9.060
327,127
-0.16(-1.75%)
Aug 02, 2016
9.417
9.423
9.185
9.221
410,433
-0.20(-2.09%)
Aug 01, 2016
9.567
9.606
9.358
9.417
435,207
-0.23(-2.35%)
Jul 29, 2016
9.304
9.722
9.304
9.644
562,611
+0.34(+3.65%)
Jul 28, 2016
9.453
9.602
9.227
9.304
346,066
-0.07(-0.79%)
Jul 27, 2016
9.408
9.420
9.290
9.379
274,540
+0.01(+0.06%)
Jul 26, 2016
9.420
9.444
9.313
9.373
171,993
-0.02(-0.25%)
Jul 25, 2016
9.396
9.426
9.337
9.396
163,900
-0.02(-0.25%)
Jul 22, 2016
9.450
9.503
9.414
9.420
221,746
+0.02(+0.25%)
Jul 21, 2016
9.385
9.468
9.340
9.396
217,207
+0.01(+0.06%)
Jul 20, 2016
9.337
9.468
9.266
9.391
346,462
+0.08(+0.83%)
Jul 19, 2016
9.302
9.322
9.229
9.313
221,466
+0.02(+0.26%)
Jul 18, 2016
9.177
9.293
9.122
9.290
270,144
+0.14(+1.56%)
Jul 15, 2016
9.153
9.171
9.070
9.147
408,012
-0.01(-0.06%)
Jul 14, 2016
9.444
9.456
9.130
9.153
778,262
-0.36(-3.74%)
Jul 13, 2016
9.402
9.539
9.391
9.509
493,208
+0.11(+1.13%)
Jul 12, 2016
9.438
9.438
9.355
9.402
471,024
-0.01(-0.06%)
Jul 11, 2016
9.308
9.438
9.219
9.408
400,393
+0.12(+1.28%)
Jul 08, 2016
9.130
9.313
9.082
9.290
474,980
+0.21(+2.28%)
Jul 07, 2016
9.147
9.147
9.041
9.082
218,806
-0.07(-0.78%)
Jul 06, 2016
9.159
9.195
9.082
9.153
224,865
-0.01(-0.06%)
Jul 05, 2016
9.029
9.165
9.029
9.159
317,869
+0.15(+1.71%)
Jul 01, 2016
8.993
9.005
9.005
9.005
222,996
+0.07(+0.73%)
Jun 30, 2016
8.916
8.946
8.833
8.940
250,983
+0.06(+0.67%)
Jun 29, 2016
8.893
8.970
8.869
8.881
283,967
+0.03(+0.30%)
Jun 28, 2016
8.772
8.920
8.719
8.854
390,374
+0.18(+2.11%)
Jun 27, 2016
8.777
8.819
8.583
8.671
373,750
-0.15(-1.67%)
Jun 24, 2016
8.630
8.860
8.542
8.819
536,483
+0.01(+0.13%)
Jun 23, 2016
8.895
8.925
8.789
8.807
311,347
-0.05(-0.60%)
Jun 22, 2016
8.913
8.913
8.836
8.860
325,112
-0.01(-0.07%)
Jun 21, 2016
8.819
8.913
8.760
8.866
478,679
+0.05(+0.53%)
Jun 20, 2016
8.689
8.866
8.640
8.819
832,507
+0.16(+1.84%)
Jun 17, 2016
8.465
8.683
8.383
8.660
1,119,082
+0.21(+2.51%)
Jun 16, 2016
8.418
8.471
8.371
8.448
519,248
+0.03(+0.35%)
Jun 15, 2016
8.483
8.542
8.371
8.418
542,420
-0.04(-0.49%)
Jun 14, 2016
8.636
8.636
8.412
8.459
390,313
-0.14(-1.58%)
Jun 13, 2016
8.636
8.683
8.577
8.595
460,321
-0.02(-0.27%)
Jun 10, 2016
8.601
8.630
8.548
8.618
432,835
+0.03(+0.34%)
Jun 09, 2016
8.448
8.601
8.438
8.589
337,365
+0.16(+1.89%)
Jun 08, 2016
8.365
8.448
8.353
8.430
300,123
+0.06(+0.77%)
Jun 07, 2016
8.200
8.418
8.200
8.365
370,922
+0.17(+2.08%)
Jun 06, 2016
8.230
8.245
8.124
8.194
233,851
-0.02(-0.29%)
Jun 03, 2016
8.153
8.300
8.129
8.218
298,004
+0.09(+1.09%)
Jun 02, 2016
8.053
8.153
8.047
8.129
253,038
+0.02(+0.29%)
Jun 01, 2016
8.023
8.112
8.023
8.106
155,314
+0.05(+0.58%)
May 31, 2016
8.112
8.112
7.970
8.059
226,779
+0.01(+0.18%)
May 27, 2016
7.968
8.044
8.044
8.044
224,266
+0.08(+1.03%)
May 26, 2016
7.863
7.997
7.857
7.962
217,034
+0.10(+1.26%)
May 25, 2016
7.757
7.898
7.699
7.863
225,268
+0.09(+1.13%)
May 24, 2016
7.664
7.787
7.652
7.775
164,432
+0.18(+2.31%)
May 23, 2016
7.634
7.652
7.547
7.599
165,911
-0.04(-0.46%)
May 20, 2016
7.564
7.640
7.500
7.634
186,526
+0.12(+1.56%)
May 19, 2016
7.576
7.576
7.421
7.517
360,295
-0.15(-1.91%)
May 18, 2016
7.822
7.822
7.553
7.664
263,711
-0.16(-2.02%)
May 17, 2016
7.985
7.985
7.740
7.822
311,612
-0.19(-2.41%)
May 16, 2016
8.056
8.067
7.933
8.015
225,336
+0.04(+0.51%)
May 13, 2016
8.015
8.015
7.880
7.974
155,614
-0.04(-0.51%)
May 12, 2016
7.968
8.026
7.863
8.015
233,945
+0.06(+0.74%)
May 11, 2016
8.050
8.073
7.851
7.956
213,632
-0.12(-1.52%)
May 10, 2016
8.184
8.190
8.056
8.079
278,466
-0.06(-0.72%)
May 09, 2016
8.056
8.336
7.997
8.138
320,412
+0.14(+1.76%)
May 06, 2016
7.980
8.009
7.927
7.997
399,548
+0.02(+0.22%)
May 05, 2016
8.032
8.073
7.980
7.980
232,223
-0.02(-0.22%)
May 04, 2016
7.863
8.044
7.863
7.997
267,460
+0.08(+0.96%)
May 03, 2016
7.898
7.956
7.845
7.921
261,111
-0.01(-0.15%)
May 02, 2016
7.857
8.024
7.857
7.933
287,969
+0.08(+0.97%)
Apr 29, 2016
7.816
7.868
7.752
7.857
356,801
+0.04(+0.52%)
Apr 28, 2016
7.605
7.962
7.599
7.816
425,819
+0.18(+2.34%)
Apr 27, 2016
7.655
7.695
7.544
7.637
207,900
-0.05(-0.60%)
Apr 26, 2016
7.550
7.707
7.550
7.684
353,679
+0.16(+2.16%)
Apr 25, 2016
7.452
7.527
7.434
7.521
265,282
+0.02(+0.23%)
Apr 22, 2016
7.481
7.544
7.440
7.504
144,306
+0.06(+0.78%)
Apr 21, 2016
7.515
7.666
7.434
7.446
280,488
-0.05(-0.62%)
Apr 20, 2016
7.597
7.607
7.481
7.492
163,072
-0.11(-1.45%)
Apr 19, 2016
7.597
7.637
7.551
7.603
213,297
+0.00(+0.00%)
Apr 18, 2016
7.591
7.632
7.568
7.603
84,749
-0.02(-0.23%)
Apr 15, 2016
7.510
7.684
7.499
7.620
338,369
+0.08(+1.00%)
Apr 14, 2016
7.510
7.550
7.450
7.544
281,648
+0.01(+0.08%)
Apr 13, 2016
7.498
7.539
7.405
7.539
164,668
+0.09(+1.25%)
Apr 12, 2016
7.428
7.504
7.405
7.446
135,553
+0.04(+0.55%)
Apr 11, 2016
7.318
7.492
7.306
7.405
180,345
+0.10(+1.35%)
Apr 08, 2016
7.353
7.423
7.277
7.306
170,834
+0.01(+0.16%)
Apr 07, 2016
7.248
7.307
7.173
7.295
171,276
+0.03(+0.40%)
Apr 06, 2016
7.254
7.324
7.237
7.266
240,010
-0.01(-0.08%)
Apr 05, 2016
7.271
7.346
7.254
7.271
119,793
-0.04(-0.56%)
Apr 04, 2016
7.341
7.423
7.266
7.312
264,794
+0.03(+0.40%)
Apr 01, 2016
7.271
7.318
7.260
7.283
135,157
-0.02(-0.24%)
Mar 31, 2016
7.248
7.353
7.219
7.301
154,356
+0.02(+0.24%)
Mar 30, 2016
7.341
7.376
7.271
7.283
161,775
-0.06(-0.75%)
Mar 29, 2016
7.090
7.344
7.062
7.338
258,312
+0.25(+3.50%)
Mar 28, 2016
7.131
7.156
6.975
7.090
259,842
+0.00(+0.00%)
Mar 24, 2016
6.912
7.090
7.090
7.090
302,537
+0.17(+2.50%)
Mar 23, 2016
7.015
7.033
6.917
6.917
200,271
-0.12(-1.64%)
Mar 22, 2016
7.050
7.085
6.987
7.033
149,638
-0.06(-0.89%)
Mar 21, 2016
7.194
7.209
7.090
7.096
176,113
-0.07(-0.97%)
Mar 18, 2016
7.229
7.252
7.131
7.165
298,518
-0.03(-0.48%)
Mar 17, 2016
7.073
7.235
7.062
7.200
196,280
+0.14(+2.04%)
Mar 16, 2016
6.894
7.079
6.883
7.056
163,599
+0.14(+2.00%)
Mar 15, 2016
6.946
6.969
6.874
6.917
110,029
-0.03(-0.50%)
Mar 14, 2016
6.923
7.039
6.923
6.952
162,962
-0.06(-0.90%)
Mar 11, 2016
6.946
7.027
6.906
7.015
359,697
+0.13(+1.84%)
Mar 10, 2016
6.946
6.946
6.785
6.889
217,126
+0.01(+0.17%)
Mar 09, 2016
6.923
6.969
6.831
6.877
164,456
-0.03(-0.50%)
Mar 08, 2016
7.027
7.027
6.831
6.912
333,481
-0.14(-1.96%)
Mar 07, 2016
6.791
7.090
6.791
7.050
349,923
+0.25(+3.64%)
Mar 04, 2016
6.917
6.935
6.762
6.802
293,451
-0.13(-1.83%)
Mar 03, 2016
6.641
6.935
6.623
6.929
614,803
+0.28(+4.25%)
Mar 02, 2016
6.491
6.658
6.491
6.647
337,225
+0.16(+2.49%)
Mar 01, 2016
6.445
6.514
6.428
6.485
280,555
+0.07(+1.12%)
Feb 29, 2016
6.316
6.493
6.287
6.413
242,977
+0.10(+1.54%)
Feb 26, 2016
6.293
6.482
6.293
6.316
400,992
+0.02(+0.36%)
Feb 25, 2016
6.093
6.304
6.007
6.293
476,111
+0.34(+5.76%)
Feb 24, 2016
5.910
5.973
5.790
5.950
163,943
-0.01(-0.10%)
Feb 23, 2016
5.996
6.053
5.916
5.956
135,948
-0.04(-0.67%)
Feb 22, 2016
6.024
6.076
5.979
5.996
217,722
+0.01(+0.19%)
Feb 19, 2016
5.922
6.116
5.922
5.984
201,236
+0.03(+0.58%)
Feb 18, 2016
5.933
6.007
5.859
5.950
200,659
+0.06(+0.97%)
Feb 17, 2016
5.779
5.979
5.779
5.893
225,135
+0.12(+2.08%)
Feb 16, 2016
5.693
5.824
5.681
5.773
229,902
+0.11(+1.92%)
Feb 12, 2016
5.699
5.664
5.664
5.664
192,275
+0.02(+0.41%)
Feb 11, 2016
5.607
5.704
5.585
5.641
223,896
-0.04(-0.70%)
Feb 10, 2016
5.716
5.813
5.664
5.681
207,622
+0.02(+0.40%)
Feb 09, 2016
5.716
5.830
5.624
5.659
325,716
-0.13(-2.27%)
Feb 08, 2016
5.973
6.030
5.693
5.790
409,109
-0.22(-3.62%)
Feb 05, 2016
6.053
6.093
6.002
6.007
220,712
-0.05(-0.85%)
Feb 04, 2016
6.087
6.122
6.030
6.059
232,971
-0.03(-0.47%)
Feb 03, 2016
6.224
6.242
6.064
6.087
362,049
-0.10(-1.66%)
Feb 02, 2016
6.207
6.253
6.116
6.190
187,847
-0.05(-0.82%)
Feb 01, 2016
6.236
6.356
6.219
6.242
308,779
-0.00(-0.05%)
Jan 29, 2016
6.199
6.295
6.165
6.244
462,124
+0.10(+1.57%)
Jan 28, 2016
6.103
6.307
6.040
6.148
400,713
+0.09(+1.50%)
Jan 27, 2016
6.114
6.139
6.006
6.057
313,017
-0.10(-1.57%)
Jan 26, 2016
5.995
6.199
5.995
6.154
495,462
+0.19(+3.13%)
Jan 25, 2016
5.916
6.035
5.848
5.967
219,873
+0.03(+0.57%)
Jan 22, 2016
5.797
5.978
5.729
5.933
461,631
+0.21(+3.66%)
Jan 21, 2016
5.615
5.859
5.553
5.723
502,491
+0.11(+2.02%)
Jan 20, 2016
5.831
5.859
5.349
5.610
1,365,084
-0.30(-5.08%)
Jan 19, 2016
6.142
6.152
5.899
5.910
386,027
-0.15(-2.52%)
Jan 15, 2016
6.023
6.063
6.063
6.063
570,547
-0.08(-1.38%)
Jan 14, 2016
6.040
6.244
5.961
6.148
453,542
+0.08(+1.31%)
Jan 13, 2016
6.222
6.301
6.006
6.069
547,918
-0.15(-2.46%)
Jan 12, 2016
6.545
6.550
6.193
6.222
479,440
-0.28(-4.36%)
Jan 11, 2016
6.482
6.539
6.443
6.505
178,267
+0.05(+0.70%)
Jan 08, 2016
6.607
6.624
6.437
6.460
314,591
-0.10(-1.55%)
Jan 07, 2016
6.754
6.766
6.533
6.562
339,573
-0.28(-4.14%)
Jan 06, 2016
6.749
6.913
6.737
6.845
192,159
+0.05(+0.67%)
Jan 05, 2016
6.624
6.851
6.618
6.800
165,592
+0.15(+2.21%)
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
.