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 (%)
Jun 30, 2021
7.287
7.340
7.243
7.243
367,847
-0.04(-0.60%)
Jun 29, 2021
7.331
7.410
7.279
7.287
352,102
-0.03(-0.36%)
Jun 28, 2021
7.375
7.419
7.129
7.314
903,073
-0.02(-0.24%)
Jun 25, 2021
7.243
7.445
7.208
7.331
1,076,799
+0.07(+0.97%)
Jun 24, 2021
7.235
7.274
7.121
7.261
469,094
+0.05(+0.73%)
Jun 23, 2021
7.261
7.393
7.208
7.208
471,499
-0.04(-0.48%)
Jun 22, 2021
7.305
7.331
7.208
7.243
357,420
-0.07(-0.96%)
Jun 21, 2021
7.156
7.437
7.129
7.314
1,071,960
+0.22(+3.09%)
Jun 18, 2021
7.349
7.366
7.085
7.094
1,171,627
-0.34(-4.60%)
Jun 17, 2021
7.577
7.577
7.261
7.437
631,446
-0.14(-1.85%)
Jun 16, 2021
7.595
7.696
7.533
7.577
453,155
-0.04(-0.46%)
Jun 15, 2021
7.595
7.682
7.551
7.612
479,518
+0.00(+0.00%)
Jun 14, 2021
7.595
7.665
7.428
7.612
692,728
+0.00(+0.00%)
Jun 11, 2021
7.603
7.639
7.551
7.612
511,226
+0.07(+0.93%)
Jun 10, 2021
7.718
7.756
7.428
7.542
725,105
-0.14(-1.83%)
Jun 09, 2021
7.639
7.827
7.639
7.682
711,027
+0.11(+1.39%)
Jun 08, 2021
7.419
7.656
7.322
7.577
1,006,528
+0.21(+2.86%)
Jun 07, 2021
7.305
7.507
7.305
7.366
605,133
+0.08(+1.08%)
Jun 04, 2021
7.349
7.384
7.252
7.287
500,057
-0.08(-1.07%)
Jun 03, 2021
7.279
7.447
7.279
7.366
734,006
+0.07(+0.96%)
Jun 02, 2021
7.384
7.458
7.287
7.296
596,990
+0.01(+0.12%)
Jun 01, 2021
7.287
7.385
7.261
7.287
821,772
+0.05(+0.68%)
May 28, 2021
7.300
7.339
7.230
7.238
512,063
+0.00(+0.00%)
May 27, 2021
7.396
7.422
7.230
7.238
3,055,170
-0.08(-1.08%)
May 26, 2021
7.291
7.343
7.212
7.317
394,195
+0.07(+0.97%)
May 25, 2021
7.387
7.466
7.238
7.247
447,700
-0.11(-1.54%)
May 24, 2021
7.431
7.466
7.308
7.361
493,401
-0.06(-0.82%)
May 21, 2021
7.501
7.562
7.352
7.422
416,802
-0.01(-0.12%)
May 20, 2021
7.387
7.453
7.221
7.431
579,550
+0.01(+0.12%)
May 19, 2021
7.474
7.518
7.247
7.422
529,877
-0.15(-1.96%)
May 18, 2021
7.754
7.754
7.562
7.571
563,561
-0.13(-1.70%)
May 17, 2021
7.780
7.815
7.632
7.702
284,479
-0.10(-1.23%)
May 14, 2021
7.754
7.833
7.745
7.798
298,232
+0.04(+0.56%)
May 13, 2021
7.632
7.824
7.544
7.754
353,567
+0.08(+1.02%)
May 12, 2021
7.920
7.929
7.614
7.675
411,842
-0.17(-2.23%)
May 11, 2021
7.955
7.981
7.789
7.850
270,936
-0.17(-2.18%)
May 10, 2021
8.322
8.349
7.999
8.025
331,854
-0.23(-2.75%)
May 07, 2021
8.156
8.331
8.113
8.252
265,109
+0.03(+0.43%)
May 06, 2021
8.270
8.270
8.008
8.217
314,769
+0.02(+0.21%)
May 05, 2021
8.270
8.567
8.095
8.200
497,398
-0.47(-5.44%)
May 04, 2021
8.689
8.777
8.628
8.672
147,287
-0.03(-0.40%)
May 03, 2021
8.541
8.777
8.523
8.707
367,154
+0.20(+2.32%)
Apr 30, 2021
8.527
8.588
8.492
8.510
198,854
-0.09(-1.01%)
Apr 29, 2021
8.518
8.684
8.518
8.597
144,231
+0.08(+0.92%)
Apr 28, 2021
8.527
8.614
8.492
8.518
142,038
-0.01(-0.10%)
Apr 27, 2021
8.536
8.614
8.483
8.527
110,965
-0.01(-0.10%)
Apr 26, 2021
8.527
8.623
8.492
8.536
184,111
+0.03(+0.41%)
Apr 23, 2021
8.440
8.578
8.405
8.501
118,945
+0.05(+0.62%)
Apr 22, 2021
8.457
8.579
8.361
8.449
180,535
-0.05(-0.61%)
Apr 21, 2021
8.327
8.510
8.318
8.501
182,774
+0.14(+1.67%)
Apr 20, 2021
8.431
8.492
8.292
8.361
164,561
-0.08(-0.93%)
Apr 19, 2021
8.501
8.527
8.309
8.440
315,265
-0.05(-0.62%)
Apr 16, 2021
8.579
8.614
8.475
8.492
324,574
-0.03(-0.31%)
Apr 15, 2021
8.414
8.518
8.370
8.518
125,361
+0.17(+1.98%)
Apr 14, 2021
8.431
8.533
8.318
8.353
155,356
-0.03(-0.31%)
Apr 13, 2021
8.361
8.466
8.283
8.379
194,106
-0.04(-0.52%)
Apr 12, 2021
8.327
8.449
8.283
8.422
172,477
+0.12(+1.47%)
Apr 09, 2021
8.396
8.396
8.283
8.301
160,507
-0.09(-1.04%)
Apr 08, 2021
8.379
8.422
8.274
8.388
242,313
+0.01(+0.10%)
Apr 07, 2021
8.370
8.449
8.309
8.379
209,409
+0.01(+0.10%)
Apr 06, 2021
8.379
8.475
8.327
8.370
355,106
-0.04(-0.52%)
Apr 05, 2021
8.483
8.504
8.248
8.414
300,309
-0.03(-0.41%)
Apr 01, 2021
8.431
8.449
8.235
8.449
236,283
+0.03(+0.37%)
Mar 31, 2021
8.383
8.522
8.209
8.417
541,620
+0.06(+0.73%)
Mar 30, 2021
8.140
8.435
8.114
8.357
219,199
+0.24(+2.99%)
Mar 29, 2021
8.252
8.339
8.096
8.114
248,381
-0.15(-1.79%)
Mar 26, 2021
8.252
8.322
8.166
8.261
180,462
+0.10(+1.17%)
Mar 25, 2021
7.923
8.200
7.645
8.166
408,852
+0.20(+2.51%)
Mar 24, 2021
8.053
8.365
7.957
7.966
272,387
-0.10(-1.18%)
Mar 23, 2021
8.226
8.335
8.027
8.062
369,135
-0.18(-2.21%)
Mar 22, 2021
8.435
8.582
8.192
8.244
284,199
-0.23(-2.76%)
Mar 19, 2021
8.738
8.738
8.461
8.478
596,816
-0.20(-2.30%)
Mar 18, 2021
8.747
8.851
8.608
8.678
247,393
-0.03(-0.30%)
Mar 17, 2021
8.686
8.791
8.574
8.704
207,954
-0.01(-0.10%)
Mar 16, 2021
8.929
8.929
8.686
8.712
182,885
-0.26(-2.90%)
Mar 15, 2021
8.955
9.051
8.851
8.973
355,144
-0.03(-0.29%)
Mar 12, 2021
8.860
9.016
8.799
8.999
185,302
+0.15(+1.67%)
Mar 11, 2021
8.782
8.895
8.686
8.851
258,829
+0.09(+0.99%)
Mar 10, 2021
8.487
8.817
8.469
8.764
245,162
+0.26(+3.06%)
Mar 09, 2021
8.756
8.801
8.478
8.504
317,686
-0.23(-2.68%)
Mar 08, 2021
8.357
8.756
8.287
8.738
460,553
+0.37(+4.46%)
Mar 05, 2021
8.400
8.400
8.105
8.365
272,537
+0.10(+1.15%)
Mar 04, 2021
8.452
8.565
8.088
8.270
336,748
-0.12(-1.45%)
Mar 03, 2021
8.070
8.417
8.070
8.391
224,778
+0.37(+4.65%)
Mar 02, 2021
8.131
8.131
7.966
8.018
185,138
-0.16(-2.01%)
Mar 01, 2021
8.226
8.339
8.140
8.183
218,985
+0.10(+1.23%)
Feb 26, 2021
8.152
8.338
8.075
8.083
296,927
-0.07(-0.85%)
Feb 25, 2021
8.559
8.567
8.075
8.152
307,209
-0.40(-4.65%)
Feb 24, 2021
8.291
8.645
8.291
8.550
371,205
+0.26(+3.13%)
Feb 23, 2021
8.005
8.369
8.005
8.291
374,795
+0.29(+3.56%)
Feb 22, 2021
7.712
8.040
7.712
8.005
282,305
+0.29(+3.81%)
Feb 19, 2021
7.634
7.789
7.629
7.712
170,614
+0.08(+1.02%)
Feb 18, 2021
7.642
7.712
7.565
7.634
215,514
-0.01(-0.11%)
Feb 17, 2021
7.694
7.772
7.599
7.642
208,789
-0.10(-1.34%)
Feb 16, 2021
7.694
7.798
7.539
7.746
285,759
+0.10(+1.24%)
Feb 12, 2021
7.720
7.833
7.590
7.651
249,386
-0.08(-1.01%)
Feb 11, 2021
7.590
7.859
7.552
7.729
442,914
+0.15(+1.94%)
Feb 10, 2021
7.409
7.638
7.409
7.582
362,063
+0.20(+2.69%)
Feb 09, 2021
7.305
7.426
7.253
7.383
197,067
+0.10(+1.43%)
Feb 08, 2021
7.158
7.297
7.098
7.279
280,180
+0.13(+1.81%)
Feb 05, 2021
7.219
7.253
7.020
7.150
219,196
-0.03(-0.48%)
Feb 04, 2021
6.994
7.210
6.994
7.184
220,117
+0.15(+2.09%)
Feb 03, 2021
6.977
7.046
6.890
7.037
146,933
+0.01(+0.12%)
Feb 02, 2021
6.951
7.089
6.812
7.029
207,124
+0.13(+1.88%)
Feb 01, 2021
6.787
6.916
6.683
6.899
268,784
+0.19(+2.77%)
Jan 29, 2021
6.851
6.988
6.674
6.713
401,211
-0.25(-3.58%)
Jan 28, 2021
6.920
7.057
6.911
6.963
297,387
+0.07(+1.00%)
Jan 27, 2021
6.997
7.083
6.868
6.894
366,551
-0.24(-3.38%)
Jan 26, 2021
7.298
7.315
7.074
7.135
324,764
-0.09(-1.19%)
Jan 25, 2021
7.290
7.341
7.118
7.221
225,932
-0.08(-1.06%)
Jan 22, 2021
7.074
7.298
6.988
7.298
276,886
+0.15(+2.17%)
Jan 21, 2021
7.186
7.298
6.902
7.143
313,085
-0.09(-1.31%)
Jan 20, 2021
7.212
7.333
7.186
7.238
228,231
+0.02(+0.24%)
Jan 19, 2021
7.359
7.364
7.152
7.221
240,164
-0.04(-0.59%)
Jan 15, 2021
7.238
7.307
7.161
7.264
233,197
-0.06(-0.82%)
Jan 14, 2021
7.092
7.427
7.049
7.324
408,379
+0.29(+4.16%)
Jan 13, 2021
7.031
7.109
6.928
7.031
160,028
+0.02(+0.25%)
Jan 12, 2021
6.868
7.023
6.825
7.014
189,054
+0.17(+2.52%)
Jan 11, 2021
6.825
6.928
6.756
6.842
196,323
-0.08(-1.12%)
Jan 08, 2021
6.945
6.963
6.782
6.920
227,852
+0.00(+0.00%)
Jan 07, 2021
7.006
7.092
6.868
6.920
244,430
-0.12(-1.71%)
Jan 06, 2021
6.713
7.169
6.713
7.040
473,454
+0.40(+6.10%)
Jan 05, 2021
6.541
6.816
6.541
6.636
612,792
+0.09(+1.45%)
Jan 04, 2021
6.885
6.954
6.534
6.541
443,332
-0.29(-4.22%)
Dec 31, 2020
6.829
6.829
6.829
280,716
+0.14(+2.05%)
Dec 30, 2020
6.726
6.829
6.649
6.692
280,716
-0.01(-0.13%)
Dec 29, 2020
6.769
6.855
6.632
6.701
301,351
-0.05(-0.76%)
Dec 28, 2020
6.855
6.932
6.718
6.752
346,189
-0.02(-0.25%)
Dec 24, 2020
6.718
6.812
6.632
6.769
137,478
+0.08(+1.15%)
Dec 23, 2020
6.726
6.889
6.649
6.692
317,061
+0.02(+0.26%)
Dec 22, 2020
6.778
6.803
6.615
6.675
390,232
-0.03(-0.51%)
Dec 21, 2020
6.675
6.774
6.589
6.709
384,907
-0.05(-0.76%)
Dec 18, 2020
6.881
6.971
6.735
6.761
2,424,541
-0.19(-2.71%)
Dec 17, 2020
7.001
7.035
6.915
6.949
349,198
-0.06(-0.86%)
Dec 16, 2020
7.078
7.146
6.885
7.009
432,003
+0.00(+0.00%)
Dec 15, 2020
6.881
7.018
6.735
7.009
548,550
+0.23(+3.41%)
Dec 14, 2020
6.941
7.086
6.632
6.778
551,206
-0.13(-1.86%)
Dec 11, 2020
7.146
7.163
6.898
6.906
276,123
-0.33(-4.62%)
Dec 10, 2020
7.155
7.275
7.155
7.240
262,870
-0.03(-0.47%)
Dec 09, 2020
7.240
7.283
7.155
7.275
276,544
+0.04(+0.59%)
Dec 08, 2020
7.103
7.275
7.103
7.232
306,128
+0.04(+0.60%)
Dec 07, 2020
7.343
7.429
7.168
7.189
393,941
-0.13(-1.76%)
Dec 04, 2020
7.001
7.318
6.958
7.318
393,878
+0.32(+4.53%)
Dec 03, 2020
6.992
7.112
6.915
7.001
389,401
+0.01(+0.12%)
Dec 02, 2020
6.641
7.026
6.624
6.992
396,911
+0.33(+4.88%)
Dec 01, 2020
6.598
6.821
6.598
6.666
669,102
+0.25(+3.94%)
Nov 30, 2020
6.746
6.806
6.380
6.414
1,538,661
-0.38(-5.53%)
Nov 27, 2020
7.002
7.002
6.704
6.789
317,045
-0.25(-3.52%)
Nov 25, 2020
7.207
7.207
6.951
7.036
320,562
-0.17(-2.37%)
Nov 24, 2020
7.079
7.232
7.036
7.207
336,644
+0.29(+4.19%)
Nov 23, 2020
6.695
6.994
6.669
6.917
360,220
+0.32(+4.78%)
Nov 20, 2020
6.405
6.661
6.328
6.601
347,881
+0.03(+0.52%)
Nov 19, 2020
6.473
6.576
6.337
6.567
347,234
+0.07(+1.05%)
Nov 18, 2020
6.567
6.763
6.482
6.499
413,430
-0.12(-1.80%)
Nov 17, 2020
6.567
6.695
6.337
6.618
325,277
+0.03(+0.52%)
Nov 16, 2020
6.431
6.652
6.388
6.584
451,088
+0.37(+5.90%)
Nov 13, 2020
6.055
6.217
5.987
6.217
523,640
+0.26(+4.29%)
Nov 12, 2020
6.081
6.119
5.859
5.962
471,431
-0.22(-3.59%)
Nov 11, 2020
6.627
6.627
6.030
6.183
428,454
-0.43(-6.45%)
Nov 10, 2020
6.098
6.635
6.072
6.610
733,597
+0.53(+8.70%)
Nov 09, 2020
5.714
6.294
5.672
6.081
1,229,955
+0.84(+15.94%)
Nov 06, 2020
5.493
5.531
5.185
5.245
315,520
-0.22(-4.06%)
Nov 05, 2020
5.288
5.544
5.288
5.467
377,080
+0.19(+3.55%)
Nov 04, 2020
5.407
5.407
5.181
5.279
275,330
-0.20(-3.58%)
Nov 03, 2020
5.271
5.493
5.211
5.475
408,448
+0.31(+5.94%)
Nov 02, 2020
5.134
5.182
5.058
5.168
303,550
+0.12(+2.28%)
Oct 30, 2020
5.147
5.265
5.002
5.053
300,990
-0.12(-2.30%)
Oct 29, 2020
5.087
5.231
4.977
5.172
441,988
+0.08(+1.50%)
Oct 28, 2020
5.113
5.231
5.096
5.096
475,980
-0.14(-2.75%)
Oct 27, 2020
5.384
5.494
5.206
5.240
256,425
-0.12(-2.22%)
Oct 26, 2020
5.350
5.375
5.214
5.359
225,095
-0.08(-1.40%)
Oct 23, 2020
5.291
5.443
5.274
5.435
218,666
+0.17(+3.22%)
Oct 22, 2020
5.155
5.274
5.121
5.265
173,649
+0.08(+1.64%)
Oct 21, 2020
5.164
5.206
5.113
5.180
167,167
-0.02(-0.33%)
Oct 20, 2020
5.130
5.240
5.104
5.197
260,658
+0.11(+2.17%)
Oct 19, 2020
5.147
5.172
5.087
5.087
376,087
-0.05(-0.99%)
Oct 16, 2020
5.231
5.231
5.096
5.138
230,696
-0.10(-1.94%)
Oct 15, 2020
5.113
5.282
5.096
5.240
229,516
+0.13(+2.49%)
Oct 14, 2020
5.155
5.214
5.113
5.113
199,705
-0.06(-1.15%)
Oct 13, 2020
5.282
5.291
5.155
5.172
215,750
-0.17(-3.17%)
Oct 12, 2020
5.265
5.375
5.206
5.342
205,566
+0.05(+0.96%)
Oct 09, 2020
5.443
5.443
5.240
5.291
207,815
-0.11(-2.04%)
Oct 08, 2020
5.350
5.460
5.314
5.401
192,872
+0.09(+1.76%)
Oct 07, 2020
5.418
5.435
5.223
5.308
267,017
-0.07(-1.26%)
Oct 06, 2020
5.511
5.621
5.350
5.375
353,486
+0.02(+0.32%)
Oct 05, 2020
5.350
5.452
5.265
5.359
244,034
-0.02(-0.39%)
Oct 02, 2020
5.017
5.397
5.017
5.380
395,154
+0.14(+2.74%)
Oct 01, 2020
5.110
5.245
5.017
5.236
300,659
+0.18(+3.50%)
Sep 30, 2020
5.059
5.211
5.000
5.059
332,288
+0.00(+0.00%)
Sep 29, 2020
5.194
5.210
4.958
5.059
303,788
-0.16(-3.07%)
Sep 28, 2020
5.034
5.279
5.000
5.220
415,645
+0.25(+5.09%)
Sep 25, 2020
4.832
4.991
4.827
4.967
310,003
+0.11(+2.26%)
Sep 24, 2020
4.874
4.975
4.739
4.857
378,418
+0.09(+1.95%)
Sep 23, 2020
4.908
5.000
4.739
4.764
475,717
-0.11(-2.25%)
Sep 22, 2020
5.026
5.127
4.857
4.874
399,045
-0.16(-3.18%)
Sep 21, 2020
5.085
5.118
4.912
5.034
600,903
-0.17(-3.24%)
Sep 18, 2020
5.295
5.295
5.085
5.203
1,352,323
-0.08(-1.44%)
Sep 17, 2020
5.236
5.329
5.160
5.279
452,242
-0.06(-1.11%)
Sep 16, 2020
5.287
5.422
5.245
5.338
356,816
+0.08(+1.61%)
Sep 15, 2020
5.220
5.371
5.160
5.253
348,812
+0.08(+1.63%)
Sep 14, 2020
4.992
5.211
4.975
5.169
440,455
+0.19(+3.90%)
Sep 11, 2020
5.203
5.203
4.899
4.975
514,815
-0.18(-3.44%)
Sep 10, 2020
5.211
5.253
5.152
5.152
347,146
-0.05(-0.97%)
Sep 09, 2020
5.295
5.338
5.194
5.203
347,261
-0.05(-0.96%)
Sep 08, 2020
5.498
5.498
5.177
5.253
852,542
-0.32(-5.75%)
Sep 04, 2020
5.574
5.650
5.447
5.574
327,081
+0.05(+0.92%)
Sep 03, 2020
5.540
5.700
5.489
5.523
302,818
-0.03(-0.46%)
Sep 02, 2020
5.380
5.557
5.338
5.548
345,543
+0.13(+2.49%)
Sep 01, 2020
5.388
5.422
5.329
5.413
236,345
-0.01(-0.16%)
Aug 31, 2020
5.591
5.591
5.363
5.422
341,785
-0.13(-2.35%)
Aug 28, 2020
5.536
5.578
5.410
5.553
250,370
+0.08(+1.53%)
Aug 27, 2020
5.460
5.607
5.435
5.469
282,447
+0.05(+0.93%)
Aug 26, 2020
5.536
5.544
5.368
5.418
277,342
-0.13(-2.42%)
Aug 25, 2020
5.662
5.704
5.477
5.553
177,810
-0.11(-1.93%)
Aug 24, 2020
5.368
5.662
5.259
5.662
378,599
+0.32(+5.97%)
Aug 21, 2020
5.460
5.469
5.251
5.343
339,192
-0.12(-2.15%)
Aug 20, 2020
5.376
5.603
5.376
5.460
159,332
+0.05(+0.93%)
Aug 19, 2020
5.586
5.662
5.372
5.410
308,408
-0.14(-2.57%)
Aug 18, 2020
5.762
5.762
5.511
5.553
229,882
-0.21(-3.64%)
Aug 17, 2020
5.745
5.796
5.670
5.762
206,630
+0.02(+0.29%)
Aug 14, 2020
5.687
5.821
5.628
5.745
263,008
+0.03(+0.44%)
Aug 13, 2020
5.871
5.964
5.695
5.720
208,379
-0.22(-3.67%)
Aug 12, 2020
6.081
6.098
5.813
5.938
239,733
-0.04(-0.70%)
Aug 11, 2020
6.123
6.207
5.947
5.980
375,499
+0.00(+0.00%)
Aug 10, 2020
5.745
6.022
5.737
5.980
387,835
+0.31(+5.47%)
Aug 07, 2020
5.343
5.733
5.326
5.670
398,565
+0.29(+5.46%)
Aug 06, 2020
5.485
5.595
5.343
5.376
421,146
-0.29(-5.04%)
Aug 05, 2020
5.620
5.678
5.494
5.662
259,697
+0.03(+0.60%)
Aug 04, 2020
5.301
5.636
5.301
5.628
375,604
+0.22(+4.03%)
Aug 03, 2020
5.536
5.536
5.230
5.410
466,993
-0.10(-1.75%)
Jul 31, 2020
5.573
5.606
5.373
5.506
422,744
-0.10(-1.79%)
Jul 30, 2020
5.556
5.677
5.456
5.607
216,492
-0.09(-1.61%)
Jul 29, 2020
5.648
5.698
5.556
5.698
225,475
+0.07(+1.19%)
Jul 28, 2020
5.423
5.673
5.415
5.632
254,268
+0.18(+3.21%)
Jul 27, 2020
5.448
5.465
5.248
5.456
317,871
+0.10(+1.87%)
Jul 24, 2020
5.515
5.582
5.356
5.356
245,472
-0.17(-3.02%)
Jul 23, 2020
5.632
5.632
5.431
5.523
287,305
-0.07(-1.19%)
Jul 22, 2020
5.473
5.632
5.406
5.590
244,961
+0.10(+1.82%)
Jul 21, 2020
5.423
5.548
5.398
5.490
363,179
+0.13(+2.49%)
Jul 20, 2020
5.490
5.523
5.315
5.356
328,682
-0.13(-2.43%)
Jul 17, 2020
5.673
5.673
5.440
5.490
393,858
-0.17(-2.95%)
Jul 16, 2020
5.732
5.735
5.548
5.657
337,585
-0.09(-1.60%)
Jul 15, 2020
5.715
5.823
5.682
5.748
425,671
+0.23(+4.24%)
Jul 14, 2020
5.515
5.657
5.431
5.515
263,806
+0.02(+0.30%)
Jul 13, 2020
5.590
5.665
5.406
5.498
356,202
+0.02(+0.30%)
Jul 10, 2020
5.373
5.565
5.331
5.481
278,673
+0.12(+2.18%)
Jul 09, 2020
5.523
5.573
5.239
5.365
404,939
-0.20(-3.60%)
Jul 08, 2020
5.615
5.665
5.415
5.565
334,541
-0.04(-0.74%)
Jul 07, 2020
5.790
5.790
5.582
5.607
363,645
-0.27(-4.55%)
Jul 06, 2020
6.024
6.049
5.765
5.874
343,360
+0.06(+1.00%)
Jul 02, 2020
6.049
6.157
5.748
5.815
411,238
-0.17(-2.79%)
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
.