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: 6:30 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 (%)
Jul 29, 2016
9.240
9.655
9.240
9.578
566,495
+0.34(+3.65%)
Jul 28, 2016
9.388
9.536
9.163
9.240
348,455
-0.07(-0.79%)
Jul 27, 2016
9.344
9.356
9.226
9.314
276,435
+0.01(+0.06%)
Jul 26, 2016
9.356
9.379
9.250
9.308
173,181
-0.02(-0.25%)
Jul 25, 2016
9.332
9.361
9.273
9.332
165,032
-0.02(-0.25%)
Jul 22, 2016
9.385
9.438
9.350
9.356
223,277
+0.02(+0.25%)
Jul 21, 2016
9.320
9.403
9.276
9.332
218,706
+0.01(+0.06%)
Jul 20, 2016
9.273
9.403
9.202
9.326
348,854
+0.08(+0.83%)
Jul 19, 2016
9.238
9.258
9.166
9.250
222,995
+0.02(+0.26%)
Jul 18, 2016
9.114
9.229
9.059
9.226
272,009
+0.14(+1.56%)
Jul 15, 2016
9.091
9.108
9.008
9.085
410,829
-0.01(-0.06%)
Jul 14, 2016
9.379
9.391
9.067
9.091
783,634
-0.35(-3.74%)
Jul 13, 2016
9.338
9.473
9.326
9.444
496,612
+0.11(+1.13%)
Jul 12, 2016
9.373
9.373
9.291
9.338
474,276
-0.01(-0.06%)
Jul 11, 2016
9.244
9.373
9.155
9.344
403,157
+0.12(+1.28%)
Jul 08, 2016
9.067
9.250
9.020
9.226
478,259
+0.21(+2.28%)
Jul 07, 2016
9.085
9.085
8.979
9.020
220,316
-0.07(-0.78%)
Jul 06, 2016
9.097
9.132
9.020
9.091
226,417
-0.01(-0.06%)
Jul 05, 2016
8.967
9.102
8.967
9.097
320,063
+0.15(+1.71%)
Jul 01, 2016
8.932
8.943
8.943
8.943
224,535
+0.06(+0.73%)
Jun 30, 2016
8.855
8.885
8.773
8.879
252,716
+0.06(+0.67%)
Jun 29, 2016
8.832
8.908
8.808
8.820
285,928
+0.03(+0.30%)
Jun 28, 2016
8.711
8.859
8.659
8.793
393,069
+0.18(+2.11%)
Jun 27, 2016
8.717
8.758
8.524
8.612
376,330
-0.15(-1.67%)
Jun 24, 2016
8.571
8.799
8.483
8.758
540,187
+0.01(+0.13%)
Jun 23, 2016
8.834
8.863
8.729
8.746
313,496
-0.05(-0.60%)
Jun 22, 2016
8.852
8.852
8.776
8.799
327,357
-0.01(-0.07%)
Jun 21, 2016
8.758
8.852
8.700
8.805
481,983
+0.05(+0.53%)
Jun 20, 2016
8.629
8.805
8.581
8.758
838,254
+0.16(+1.84%)
Jun 17, 2016
8.407
8.624
8.325
8.600
1,126,807
+0.21(+2.51%)
Jun 16, 2016
8.360
8.413
8.314
8.390
522,833
+0.03(+0.35%)
Jun 15, 2016
8.425
8.483
8.314
8.360
546,164
-0.04(-0.49%)
Jun 14, 2016
8.577
8.577
8.354
8.401
393,008
-0.13(-1.58%)
Jun 13, 2016
8.577
8.624
8.518
8.536
463,499
-0.02(-0.27%)
Jun 10, 2016
8.542
8.571
8.489
8.559
435,823
+0.03(+0.34%)
Jun 09, 2016
8.390
8.542
8.380
8.530
339,694
+0.16(+1.89%)
Jun 08, 2016
8.308
8.390
8.296
8.372
302,195
+0.06(+0.77%)
Jun 07, 2016
8.144
8.360
8.144
8.308
373,483
+0.17(+2.08%)
Jun 06, 2016
8.173
8.188
8.068
8.138
235,465
-0.02(-0.29%)
Jun 03, 2016
8.097
8.243
8.074
8.161
300,061
+0.09(+1.09%)
Jun 02, 2016
7.998
8.097
7.992
8.074
254,785
+0.02(+0.29%)
Jun 01, 2016
7.968
8.056
7.968
8.050
156,386
+0.05(+0.58%)
May 31, 2016
8.056
8.056
7.916
8.003
228,344
+0.01(+0.18%)
May 27, 2016
7.913
7.989
7.989
7.989
225,814
+0.08(+1.03%)
May 26, 2016
7.809
7.942
7.803
7.907
218,532
+0.10(+1.26%)
May 25, 2016
7.704
7.844
7.646
7.809
226,823
+0.09(+1.13%)
May 24, 2016
7.611
7.733
7.600
7.722
165,567
+0.17(+2.31%)
May 23, 2016
7.582
7.600
7.495
7.547
167,056
-0.03(-0.46%)
May 20, 2016
7.512
7.588
7.449
7.582
187,813
+0.12(+1.56%)
May 19, 2016
7.524
7.524
7.370
7.466
362,782
-0.15(-1.91%)
May 18, 2016
7.768
7.768
7.501
7.611
265,532
-0.16(-2.02%)
May 17, 2016
7.931
7.931
7.687
7.768
313,764
-0.19(-2.41%)
May 16, 2016
8.000
8.012
7.878
7.960
226,892
+0.04(+0.51%)
May 13, 2016
7.960
7.960
7.826
7.919
156,688
-0.04(-0.51%)
May 12, 2016
7.913
7.971
7.809
7.960
235,560
+0.06(+0.74%)
May 11, 2016
7.995
8.018
7.797
7.902
215,107
-0.12(-1.52%)
May 10, 2016
8.128
8.134
8.000
8.024
280,389
-0.06(-0.72%)
May 09, 2016
8.000
8.279
7.942
8.082
322,624
+0.14(+1.76%)
May 06, 2016
7.925
7.954
7.873
7.942
402,306
+0.02(+0.22%)
May 05, 2016
7.977
8.018
7.925
7.925
233,826
-0.02(-0.22%)
May 04, 2016
7.809
7.989
7.809
7.942
269,306
+0.08(+0.96%)
May 03, 2016
7.844
7.902
7.791
7.867
262,914
-0.01(-0.15%)
May 02, 2016
7.803
7.969
7.803
7.878
289,957
+0.08(+0.97%)
Apr 29, 2016
7.762
7.815
7.698
7.803
359,264
+0.04(+0.52%)
Apr 28, 2016
7.553
7.907
7.547
7.762
428,759
+0.18(+2.34%)
Apr 27, 2016
7.602
7.643
7.493
7.585
209,336
-0.05(-0.60%)
Apr 26, 2016
7.499
7.654
7.499
7.631
356,121
+0.16(+2.16%)
Apr 25, 2016
7.400
7.475
7.383
7.470
267,114
+0.02(+0.23%)
Apr 22, 2016
7.429
7.493
7.389
7.452
145,302
+0.06(+0.78%)
Apr 21, 2016
7.464
7.614
7.383
7.395
282,424
-0.05(-0.62%)
Apr 20, 2016
7.545
7.554
7.429
7.441
164,198
-0.11(-1.45%)
Apr 19, 2016
7.545
7.585
7.499
7.550
214,769
+0.00(+0.00%)
Apr 18, 2016
7.539
7.579
7.516
7.550
85,334
-0.02(-0.23%)
Apr 15, 2016
7.458
7.631
7.448
7.568
340,705
+0.07(+1.00%)
Apr 14, 2016
7.458
7.499
7.399
7.493
283,592
+0.01(+0.08%)
Apr 13, 2016
7.447
7.487
7.354
7.487
165,805
+0.09(+1.25%)
Apr 12, 2016
7.377
7.452
7.354
7.395
136,488
+0.04(+0.55%)
Apr 11, 2016
7.268
7.441
7.256
7.354
181,590
+0.10(+1.35%)
Apr 08, 2016
7.302
7.372
7.227
7.256
172,013
+0.01(+0.16%)
Apr 07, 2016
7.199
7.257
7.124
7.245
172,459
+0.03(+0.40%)
Apr 06, 2016
7.204
7.274
7.187
7.216
241,667
-0.01(-0.08%)
Apr 05, 2016
7.222
7.296
7.204
7.222
120,620
-0.04(-0.56%)
Apr 04, 2016
7.291
7.372
7.216
7.262
266,621
+0.03(+0.40%)
Apr 01, 2016
7.222
7.268
7.210
7.233
136,090
-0.02(-0.24%)
Mar 31, 2016
7.199
7.302
7.170
7.250
155,422
+0.02(+0.24%)
Mar 30, 2016
7.291
7.325
7.222
7.233
162,892
-0.05(-0.75%)
Mar 29, 2016
7.042
7.294
7.013
7.288
260,095
+0.25(+3.50%)
Mar 28, 2016
7.082
7.107
6.927
7.042
261,636
+0.00(+0.00%)
Mar 24, 2016
6.864
7.042
7.042
7.042
304,626
+0.17(+2.50%)
Mar 23, 2016
6.967
6.985
6.870
6.870
201,654
-0.11(-1.64%)
Mar 22, 2016
7.002
7.036
6.939
6.985
150,671
-0.06(-0.89%)
Mar 21, 2016
7.145
7.159
7.042
7.048
177,329
-0.07(-0.97%)
Mar 18, 2016
7.179
7.202
7.082
7.116
300,579
-0.03(-0.48%)
Mar 17, 2016
7.025
7.185
7.013
7.151
197,634
+0.14(+2.04%)
Mar 16, 2016
6.847
7.030
6.836
7.007
164,728
+0.14(+2.00%)
Mar 15, 2016
6.899
6.922
6.827
6.870
110,788
-0.03(-0.50%)
Mar 14, 2016
6.876
6.990
6.876
6.904
164,087
-0.06(-0.90%)
Mar 11, 2016
6.899
6.979
6.859
6.967
362,180
+0.13(+1.84%)
Mar 10, 2016
6.899
6.899
6.738
6.841
218,625
+0.01(+0.17%)
Mar 09, 2016
6.876
6.922
6.784
6.830
165,591
-0.03(-0.50%)
Mar 08, 2016
6.979
6.979
6.784
6.864
335,784
-0.14(-1.96%)
Mar 07, 2016
6.744
7.042
6.744
7.002
352,339
+0.25(+3.64%)
Mar 04, 2016
6.870
6.887
6.716
6.756
295,476
-0.13(-1.83%)
Mar 03, 2016
6.595
6.887
6.578
6.882
619,047
+0.28(+4.25%)
Mar 02, 2016
6.446
6.612
6.446
6.601
339,553
+0.16(+2.49%)
Mar 01, 2016
6.401
6.469
6.383
6.441
282,491
+0.07(+1.12%)
Feb 29, 2016
6.273
6.448
6.244
6.369
244,654
+0.10(+1.54%)
Feb 26, 2016
6.250
6.437
6.250
6.273
403,761
+0.02(+0.36%)
Feb 25, 2016
6.051
6.261
5.966
6.250
479,398
+0.34(+5.76%)
Feb 24, 2016
5.870
5.932
5.750
5.909
165,074
-0.01(-0.10%)
Feb 23, 2016
5.955
6.011
5.875
5.915
136,887
-0.04(-0.67%)
Feb 22, 2016
5.983
6.034
5.938
5.955
219,225
+0.01(+0.19%)
Feb 19, 2016
5.881
6.074
5.881
5.943
202,625
+0.03(+0.58%)
Feb 18, 2016
5.892
5.966
5.818
5.909
202,044
+0.06(+0.97%)
Feb 17, 2016
5.739
5.938
5.739
5.853
226,689
+0.12(+2.08%)
Feb 16, 2016
5.654
5.784
5.643
5.733
231,489
+0.11(+1.92%)
Feb 12, 2016
5.660
5.625
5.625
5.625
193,602
+0.02(+0.41%)
Feb 11, 2016
5.569
5.665
5.546
5.603
225,442
-0.04(-0.70%)
Feb 10, 2016
5.677
5.773
5.625
5.643
209,055
+0.02(+0.40%)
Feb 09, 2016
5.677
5.790
5.586
5.620
327,965
-0.13(-2.27%)
Feb 08, 2016
5.932
5.989
5.654
5.750
411,933
-0.22(-3.62%)
Feb 05, 2016
6.011
6.051
5.960
5.966
222,236
-0.05(-0.85%)
Feb 04, 2016
6.046
6.080
5.989
6.017
234,579
-0.03(-0.47%)
Feb 03, 2016
6.182
6.199
6.023
6.046
364,549
-0.10(-1.66%)
Feb 02, 2016
6.165
6.210
6.074
6.148
189,143
-0.05(-0.82%)
Feb 01, 2016
6.193
6.312
6.176
6.199
310,911
-0.00(-0.05%)
Jan 29, 2016
6.157
6.252
6.123
6.202
465,314
+0.10(+1.57%)
Jan 28, 2016
6.061
6.264
5.999
6.106
403,480
+0.09(+1.50%)
Jan 27, 2016
6.072
6.097
5.965
6.016
315,178
-0.10(-1.57%)
Jan 26, 2016
5.954
6.157
5.954
6.112
498,882
+0.19(+3.13%)
Jan 25, 2016
5.875
5.993
5.808
5.926
221,391
+0.03(+0.57%)
Jan 22, 2016
5.757
5.937
5.690
5.892
464,818
+0.21(+3.66%)
Jan 21, 2016
5.577
5.819
5.515
5.684
505,960
+0.11(+2.02%)
Jan 20, 2016
5.791
5.819
5.312
5.571
1,374,507
-0.30(-5.08%)
Jan 19, 2016
6.100
6.109
5.858
5.870
388,692
-0.15(-2.52%)
Jan 15, 2016
5.982
6.022
6.022
6.022
574,486
-0.08(-1.38%)
Jan 14, 2016
5.999
6.202
5.921
6.106
456,672
+0.08(+1.31%)
Jan 13, 2016
6.179
6.258
5.965
6.027
551,700
-0.15(-2.46%)
Jan 12, 2016
6.500
6.506
6.151
6.179
482,749
-0.28(-4.36%)
Jan 11, 2016
6.438
6.494
6.399
6.461
179,498
+0.05(+0.70%)
Jan 08, 2016
6.562
6.579
6.393
6.416
316,763
-0.10(-1.55%)
Jan 07, 2016
6.708
6.719
6.489
6.517
341,917
-0.28(-4.14%)
Jan 06, 2016
6.703
6.866
6.691
6.798
193,486
+0.05(+0.67%)
Jan 05, 2016
6.579
6.804
6.573
6.753
166,736
+0.15(+2.21%)
Jan 04, 2016
6.686
6.686
6.506
6.607
229,625
-0.10(-1.47%)
Dec 31, 2015
6.772
6.705
6.705
6.705
175,708
-0.08(-1.23%)
Dec 30, 2015
6.839
6.878
6.772
6.789
129,588
-0.07(-1.06%)
Dec 29, 2015
6.800
6.919
6.800
6.862
177,884
+0.09(+1.40%)
Dec 28, 2015
6.700
6.795
6.666
6.767
206,692
+0.06(+0.83%)
Dec 24, 2015
6.700
6.711
6.711
6.711
66,092
-0.01(-0.08%)
Dec 23, 2015
6.622
6.716
6.622
6.716
155,239
+0.09(+1.43%)
Dec 22, 2015
6.605
6.672
6.543
6.622
231,820
+0.05(+0.76%)
Dec 21, 2015
6.756
6.778
6.504
6.571
315,776
-0.18(-2.73%)
Dec 18, 2015
6.689
6.817
6.588
6.756
1,472,224
+0.04(+0.67%)
Dec 17, 2015
6.728
6.767
6.694
6.711
200,326
-0.01(-0.17%)
Dec 16, 2015
6.510
6.767
6.471
6.722
368,834
+0.27(+4.15%)
Dec 15, 2015
6.248
6.471
6.248
6.454
371,988
+0.21(+3.40%)
Dec 14, 2015
6.264
6.328
6.108
6.242
411,258
-0.07(-1.06%)
Dec 11, 2015
6.315
6.393
6.270
6.309
393,697
-0.01(-0.09%)
Dec 10, 2015
6.393
6.437
6.298
6.315
138,581
-0.08(-1.22%)
Dec 09, 2015
6.315
6.437
6.278
6.393
199,832
+0.08(+1.33%)
Dec 08, 2015
6.264
6.337
6.242
6.309
162,933
-0.02(-0.26%)
Dec 07, 2015
6.309
6.365
6.287
6.326
289,814
-0.01(-0.18%)
Dec 04, 2015
6.370
6.449
6.220
6.337
735,265
-0.04(-0.61%)
Dec 03, 2015
6.599
6.652
6.354
6.376
325,364
-0.22(-3.38%)
Dec 02, 2015
6.733
6.772
6.594
6.599
265,487
-0.19(-2.80%)
Dec 01, 2015
6.767
6.850
6.739
6.789
121,720
+0.01(+0.16%)
Nov 30, 2015
6.839
6.890
6.700
6.778
446,853
-0.05(-0.78%)
Nov 27, 2015
6.759
6.836
6.753
6.831
89,438
+0.08(+1.15%)
Nov 25, 2015
6.687
6.753
6.753
6.753
159,744
+0.07(+1.08%)
Nov 24, 2015
6.626
6.684
6.559
6.681
264,287
+0.02(+0.33%)
Nov 23, 2015
6.692
6.726
6.643
6.659
202,210
-0.05(-0.74%)
Nov 20, 2015
6.665
6.748
6.648
6.709
180,653
+0.08(+1.25%)
Nov 19, 2015
6.598
6.659
6.543
6.626
150,468
+0.01(+0.17%)
Nov 18, 2015
6.565
6.620
6.521
6.615
177,511
+0.04(+0.67%)
Nov 17, 2015
6.609
6.676
6.554
6.571
171,879
-0.02(-0.34%)
Nov 16, 2015
6.504
6.615
6.465
6.593
214,022
+0.14(+2.15%)
Nov 13, 2015
6.493
6.615
6.438
6.454
289,579
-0.07(-1.02%)
Nov 12, 2015
6.643
6.654
6.504
6.521
266,316
-0.13(-2.00%)
Nov 11, 2015
6.692
6.720
6.598
6.654
163,783
-0.04(-0.66%)
Nov 10, 2015
6.609
6.737
6.537
6.698
264,318
+0.08(+1.26%)
Nov 09, 2015
6.787
6.831
6.571
6.615
464,292
-0.22(-3.16%)
Nov 06, 2015
7.025
7.025
6.770
6.831
227,896
-0.16(-2.22%)
Nov 05, 2015
6.981
7.091
6.875
6.986
264,985
+0.03(+0.40%)
Nov 04, 2015
6.969
6.975
6.866
6.958
339,701
+0.01(+0.08%)
Nov 03, 2015
6.920
6.975
6.848
6.953
152,302
+0.01(+0.08%)
Nov 02, 2015
6.848
6.958
6.792
6.947
189,041
+0.10(+1.46%)
Oct 30, 2015
6.936
6.936
6.825
6.848
131,575
-0.07(-0.96%)
Oct 29, 2015
7.003
7.030
6.886
6.914
100,102
-0.08(-1.15%)
Oct 28, 2015
6.862
7.027
6.791
6.994
230,993
+0.13(+1.84%)
Oct 27, 2015
6.950
6.981
6.818
6.868
228,149
-0.08(-1.19%)
Oct 26, 2015
6.994
7.016
6.906
6.950
121,404
-0.03(-0.47%)
Oct 23, 2015
7.071
7.110
6.928
6.983
213,001
-0.08(-1.09%)
Oct 22, 2015
6.956
7.115
6.934
7.060
292,680
+0.14(+1.99%)
Oct 21, 2015
6.923
7.000
6.912
6.923
168,893
-0.02(-0.24%)
Oct 20, 2015
6.884
6.967
6.884
6.939
196,141
+0.01(+0.08%)
Oct 19, 2015
6.939
6.994
6.857
6.934
231,226
+0.02(+0.32%)
Oct 16, 2015
6.791
6.972
6.758
6.912
316,394
+0.14(+2.03%)
Oct 15, 2015
6.615
6.774
6.576
6.774
283,392
+0.19(+2.84%)
Oct 14, 2015
6.642
6.725
6.587
6.587
169,199
-0.07(-1.07%)
Oct 13, 2015
6.637
6.725
6.609
6.659
239,984
+0.00(+0.00%)
Oct 12, 2015
6.565
6.670
6.549
6.659
262,167
+0.11(+1.68%)
Oct 09, 2015
6.587
6.589
6.538
6.549
122,004
-0.03(-0.50%)
Oct 08, 2015
6.549
6.587
6.505
6.582
182,669
+0.04(+0.59%)
Oct 07, 2015
6.412
6.554
6.401
6.543
317,971
+0.14(+2.23%)
Oct 06, 2015
6.412
6.453
6.365
6.401
184,066
-0.04(-0.68%)
Oct 05, 2015
6.379
6.456
6.329
6.445
214,234
+0.10(+1.56%)
Oct 02, 2015
6.302
6.357
6.237
6.346
159,149
+0.01(+0.09%)
Oct 01, 2015
6.307
6.340
6.175
6.340
208,944
+0.05(+0.83%)
Sep 30, 2015
6.233
6.299
6.179
6.288
342,945
+0.09(+1.41%)
Sep 29, 2015
6.206
6.271
6.162
6.201
226,103
-0.01(-0.09%)
Sep 28, 2015
6.375
6.375
6.124
6.206
473,610
-0.18(-2.82%)
Sep 25, 2015
6.533
6.554
6.381
6.386
419,393
-0.10(-1.51%)
Sep 24, 2015
6.495
6.539
6.441
6.484
229,919
-0.04(-0.59%)
Sep 23, 2015
6.517
6.566
6.464
6.522
223,223
+0.04(+0.67%)
Sep 22, 2015
6.473
6.582
6.468
6.479
301,885
-0.04(-0.67%)
Sep 21, 2015
6.550
6.577
6.490
6.522
317,127
+0.01(+0.08%)
Sep 18, 2015
6.364
6.528
6.326
6.517
626,320
+0.07(+1.10%)
Sep 17, 2015
6.206
6.626
6.201
6.446
765,271
+0.23(+3.68%)
Sep 16, 2015
6.075
6.244
6.075
6.217
410,444
+0.14(+2.33%)
Sep 15, 2015
6.091
6.102
6.048
6.075
334,982
-0.01(-0.09%)
Sep 14, 2015
6.048
6.091
5.993
6.081
273,521
+0.09(+1.46%)
Sep 11, 2015
5.928
6.042
5.912
5.993
267,235
+0.05(+0.92%)
Sep 10, 2015
5.961
6.015
5.917
5.939
329,409
-0.02(-0.27%)
Sep 09, 2015
6.146
6.146
5.944
5.955
371,731
-0.11(-1.89%)
Sep 08, 2015
6.053
6.141
5.999
6.070
404,422
+0.13(+2.20%)
Sep 04, 2015
6.048
5.939
5.939
5.939
410,384
-0.17(-2.77%)
Sep 03, 2015
6.141
6.239
6.097
6.108
390,560
+0.02(+0.27%)
Sep 02, 2015
6.108
6.255
6.064
6.091
229,965
+0.02(+0.36%)
Sep 01, 2015
6.168
6.190
6.041
6.070
390,935
-0.16(-2.54%)
Aug 31, 2015
6.217
6.277
6.146
6.228
434,020
-0.06(-1.00%)
Aug 28, 2015
6.269
6.350
6.226
6.291
365,802
-0.01(-0.09%)
Aug 27, 2015
6.269
6.372
6.172
6.296
445,776
+0.11(+1.75%)
Aug 26, 2015
6.134
6.220
5.977
6.188
698,303
+0.18(+2.97%)
Aug 25, 2015
6.631
6.891
6.004
6.009
864,363
-0.05(-0.80%)
Aug 24, 2015
6.442
6.458
5.355
6.058
1,623,580
-0.59(-8.87%)
Aug 21, 2015
6.696
6.794
6.566
6.648
521,673
-0.13(-1.92%)
Aug 20, 2015
6.810
6.853
6.756
6.777
297,801
-0.07(-1.03%)
Aug 19, 2015
6.907
6.907
6.767
6.848
254,688
-0.06(-0.86%)
Aug 18, 2015
6.875
6.929
6.848
6.907
283,555
+0.01(+0.08%)
Aug 17, 2015
6.853
6.940
6.810
6.902
172,381
+0.03(+0.39%)
Aug 14, 2015
6.821
6.880
6.761
6.875
127,055
+0.03(+0.47%)
Aug 13, 2015
6.810
6.907
6.761
6.842
202,809
+0.00(+0.00%)
Aug 12, 2015
6.815
6.864
6.491
6.842
494,815
-0.02(-0.32%)
Aug 11, 2015
6.637
6.875
6.604
6.864
532,265
+0.23(+3.51%)
Aug 10, 2015
6.875
7.075
6.604
6.631
794,730
-0.19(-2.78%)
Aug 07, 2015
7.010
7.087
6.631
6.821
878,237
-0.24(-3.37%)
Aug 06, 2015
7.237
7.237
6.761
7.059
567,220
+0.03(+0.46%)
Aug 05, 2015
7.140
7.140
6.902
7.026
523,622
-0.06(-0.92%)
Aug 04, 2015
7.091
7.161
7.069
7.091
389,642
-0.02(-0.30%)
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
.