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
+0.12 (+0.97%)
Official Closing 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, 2015
6.862
6.912
6.722
6.800
445,387
-0.05(-0.78%)
Nov 27, 2015
6.781
6.859
6.776
6.853
89,145
+0.08(+1.15%)
Nov 25, 2015
6.709
6.776
6.776
6.776
159,220
+0.07(+1.08%)
Nov 24, 2015
6.648
6.706
6.581
6.703
263,420
+0.02(+0.33%)
Nov 23, 2015
6.714
6.748
6.664
6.681
201,547
-0.05(-0.74%)
Nov 20, 2015
6.687
6.770
6.670
6.731
180,060
+0.08(+1.25%)
Nov 19, 2015
6.620
6.681
6.564
6.648
149,974
+0.01(+0.17%)
Nov 18, 2015
6.587
6.642
6.542
6.637
176,928
+0.04(+0.67%)
Nov 17, 2015
6.631
6.698
6.576
6.592
171,315
-0.02(-0.34%)
Nov 16, 2015
6.525
6.637
6.487
6.614
213,320
+0.14(+2.15%)
Nov 13, 2015
6.514
6.637
6.459
6.475
288,629
-0.07(-1.02%)
Nov 12, 2015
6.664
6.676
6.525
6.542
265,442
-0.13(-2.00%)
Nov 11, 2015
6.714
6.742
6.620
6.676
163,246
-0.04(-0.66%)
Nov 10, 2015
6.631
6.759
6.559
6.720
263,450
+0.08(+1.26%)
Nov 09, 2015
6.809
6.853
6.592
6.637
462,769
-0.22(-3.16%)
Nov 06, 2015
7.048
7.048
6.792
6.853
227,148
-0.16(-2.22%)
Nov 05, 2015
7.004
7.115
6.898
7.009
264,116
+0.03(+0.40%)
Nov 04, 2015
6.992
6.998
6.889
6.981
338,586
+0.01(+0.08%)
Nov 03, 2015
6.942
6.998
6.870
6.976
151,802
+0.01(+0.08%)
Nov 02, 2015
6.870
6.981
6.815
6.970
188,421
+0.10(+1.46%)
Oct 30, 2015
6.959
6.959
6.848
6.870
131,143
-0.07(-0.96%)
Oct 29, 2015
7.026
7.054
6.909
6.937
99,774
-0.08(-1.15%)
Oct 28, 2015
6.885
7.051
6.813
7.017
230,235
+0.13(+1.84%)
Oct 27, 2015
6.973
7.004
6.841
6.891
227,400
-0.08(-1.19%)
Oct 26, 2015
7.017
7.039
6.929
6.973
121,006
-0.03(-0.47%)
Oct 23, 2015
7.095
7.133
6.951
7.006
212,303
-0.08(-1.09%)
Oct 22, 2015
6.979
7.139
6.957
7.084
291,720
+0.14(+1.99%)
Oct 21, 2015
6.946
7.023
6.935
6.946
168,339
-0.02(-0.24%)
Oct 20, 2015
6.907
6.990
6.907
6.962
195,498
+0.01(+0.08%)
Oct 19, 2015
6.962
7.017
6.879
6.957
230,467
+0.02(+0.32%)
Oct 16, 2015
6.813
6.995
6.780
6.935
315,356
+0.14(+2.03%)
Oct 15, 2015
6.637
6.797
6.598
6.797
282,463
+0.19(+2.84%)
Oct 14, 2015
6.664
6.747
6.609
6.609
168,643
-0.07(-1.07%)
Oct 13, 2015
6.659
6.747
6.631
6.681
239,197
+0.00(+0.00%)
Oct 12, 2015
6.587
6.692
6.571
6.681
261,307
+0.11(+1.68%)
Oct 09, 2015
6.609
6.610
6.560
6.571
121,604
-0.03(-0.50%)
Oct 08, 2015
6.571
6.609
6.526
6.604
182,070
+0.04(+0.59%)
Oct 07, 2015
6.433
6.576
6.422
6.565
316,928
+0.14(+2.23%)
Oct 06, 2015
6.433
6.474
6.386
6.422
183,462
-0.04(-0.68%)
Oct 05, 2015
6.400
6.477
6.350
6.466
213,532
+0.10(+1.56%)
Oct 02, 2015
6.322
6.377
6.257
6.366
158,627
+0.01(+0.09%)
Oct 01, 2015
6.328
6.361
6.195
6.361
208,259
+0.05(+0.83%)
Sep 30, 2015
6.254
6.319
6.199
6.308
341,820
+0.09(+1.41%)
Sep 29, 2015
6.226
6.292
6.183
6.221
225,362
-0.01(-0.09%)
Sep 28, 2015
6.396
6.396
6.144
6.226
472,056
-0.18(-2.82%)
Sep 25, 2015
6.555
6.575
6.402
6.407
418,017
-0.10(-1.51%)
Sep 24, 2015
6.516
6.560
6.462
6.505
229,165
-0.04(-0.59%)
Sep 23, 2015
6.538
6.588
6.485
6.544
222,490
+0.04(+0.67%)
Sep 22, 2015
6.495
6.604
6.489
6.500
300,895
-0.04(-0.67%)
Sep 21, 2015
6.571
6.598
6.511
6.544
316,086
+0.01(+0.08%)
Sep 18, 2015
6.385
6.549
6.347
6.538
624,265
+0.07(+1.10%)
Sep 17, 2015
6.226
6.648
6.221
6.467
762,760
+0.23(+3.68%)
Sep 16, 2015
6.095
6.265
6.095
6.237
409,098
+0.14(+2.33%)
Sep 15, 2015
6.112
6.122
6.068
6.095
333,883
-0.01(-0.09%)
Sep 14, 2015
6.068
6.112
6.013
6.101
272,624
+0.09(+1.46%)
Sep 11, 2015
5.947
6.062
5.931
6.013
266,359
+0.05(+0.92%)
Sep 10, 2015
5.980
6.035
5.936
5.958
328,328
-0.02(-0.27%)
Sep 09, 2015
6.166
6.166
5.964
5.975
370,512
-0.11(-1.89%)
Sep 08, 2015
6.073
6.161
6.019
6.090
403,096
+0.13(+2.20%)
Sep 04, 2015
6.068
5.958
5.958
5.958
409,038
-0.17(-2.77%)
Sep 03, 2015
6.161
6.259
6.117
6.128
389,278
+0.02(+0.27%)
Sep 02, 2015
6.128
6.276
6.084
6.112
229,211
+0.02(+0.36%)
Sep 01, 2015
6.188
6.210
6.061
6.090
389,653
-0.16(-2.54%)
Aug 31, 2015
6.237
6.298
6.166
6.248
432,596
-0.06(-1.00%)
Aug 28, 2015
6.290
6.371
6.246
6.311
364,602
-0.01(-0.09%)
Aug 27, 2015
6.290
6.393
6.192
6.317
444,313
+0.11(+1.75%)
Aug 26, 2015
6.154
6.241
5.996
6.208
696,012
+0.18(+2.97%)
Aug 25, 2015
6.653
6.914
6.024
6.029
861,528
-0.05(-0.80%)
Aug 24, 2015
6.463
6.479
5.372
6.078
1,618,254
-0.59(-8.87%)
Aug 21, 2015
6.718
6.816
6.588
6.669
519,962
-0.13(-1.92%)
Aug 20, 2015
6.832
6.876
6.778
6.800
296,824
-0.07(-1.03%)
Aug 19, 2015
6.930
6.930
6.789
6.870
253,853
-0.06(-0.86%)
Aug 18, 2015
6.897
6.952
6.870
6.930
282,625
+0.01(+0.08%)
Aug 17, 2015
6.876
6.962
6.832
6.924
171,815
+0.03(+0.39%)
Aug 14, 2015
6.843
6.903
6.783
6.897
126,639
+0.03(+0.47%)
Aug 13, 2015
6.832
6.930
6.783
6.865
202,143
+0.00(+0.00%)
Aug 12, 2015
6.838
6.886
6.512
6.865
493,192
-0.02(-0.32%)
Aug 11, 2015
6.659
6.897
6.626
6.886
530,519
+0.23(+3.51%)
Aug 10, 2015
6.897
7.098
6.626
6.653
792,123
-0.19(-2.78%)
Aug 07, 2015
7.033
7.110
6.653
6.843
875,356
-0.24(-3.37%)
Aug 06, 2015
7.261
7.261
6.783
7.082
565,360
+0.03(+0.46%)
Aug 05, 2015
7.163
7.163
6.924
7.049
521,904
-0.07(-0.92%)
Aug 04, 2015
7.114
7.185
7.093
7.114
388,364
-0.02(-0.30%)
Aug 03, 2015
7.049
7.142
7.022
7.136
471,645
+0.12(+1.70%)
Jul 31, 2015
7.028
7.136
6.990
7.017
1,097,466
+0.03(+0.39%)
Jul 30, 2015
6.935
7.011
6.935
6.990
577,736
+0.03(+0.43%)
Jul 29, 2015
6.863
7.003
6.787
6.960
624,760
+0.09(+1.33%)
Jul 28, 2015
7.051
7.084
6.847
6.868
794,448
-0.16(-2.22%)
Jul 27, 2015
7.003
7.084
6.976
7.024
257,480
+0.03(+0.38%)
Jul 24, 2015
7.046
7.105
6.981
6.997
343,956
-0.05(-0.76%)
Jul 23, 2015
7.159
7.213
7.046
7.051
306,413
-0.06(-0.83%)
Jul 22, 2015
7.094
7.148
7.091
7.111
128,356
+0.02(+0.23%)
Jul 21, 2015
7.148
7.218
7.089
7.094
178,305
-0.05(-0.75%)
Jul 20, 2015
7.181
7.197
7.132
7.148
171,137
-0.04(-0.52%)
Jul 17, 2015
7.175
7.218
7.154
7.186
174,976
+0.03(+0.45%)
Jul 16, 2015
7.202
7.229
7.130
7.154
204,357
+0.01(+0.08%)
Jul 15, 2015
7.191
7.207
7.132
7.148
229,742
-0.06(-0.90%)
Jul 14, 2015
7.175
7.240
7.127
7.213
223,766
+0.06(+0.83%)
Jul 13, 2015
7.218
7.288
7.154
7.154
313,441
-0.08(-1.04%)
Jul 10, 2015
7.213
7.283
7.128
7.229
432,467
+0.07(+0.98%)
Jul 09, 2015
7.272
7.272
7.159
7.159
420,002
-0.02(-0.30%)
Jul 08, 2015
7.111
7.202
7.089
7.181
431,565
+0.05(+0.68%)
Jul 07, 2015
7.111
7.175
7.100
7.132
413,063
+0.03(+0.46%)
Jul 06, 2015
6.997
7.111
6.976
7.100
369,213
+0.06(+0.92%)
Jul 02, 2015
7.100
7.035
7.035
7.035
318,372
-0.04(-0.61%)
Jul 01, 2015
7.030
7.129
7.030
7.078
397,770
+0.06(+0.92%)
Jun 30, 2015
7.067
7.159
6.987
7.014
416,556
-0.06(-0.80%)
Jun 29, 2015
7.140
7.215
7.006
7.070
608,402
-0.06(-0.90%)
Jun 26, 2015
7.006
7.156
7.001
7.134
611,546
+0.15(+2.14%)
Jun 25, 2015
7.268
7.268
6.894
6.985
1,071,095
-0.28(-3.90%)
Jun 24, 2015
7.300
7.352
7.263
7.268
675,481
-0.01(-0.07%)
Jun 23, 2015
7.289
7.343
7.241
7.273
3,058,921
-0.32(-4.16%)
Jun 22, 2015
7.600
7.685
7.584
7.589
189,244
+0.04(+0.57%)
Jun 19, 2015
7.605
7.626
7.522
7.546
374,580
-0.04(-0.49%)
Jun 18, 2015
7.445
7.653
7.445
7.584
210,429
+0.15(+2.01%)
Jun 17, 2015
7.428
7.434
7.412
7.434
91,088
-0.02(-0.29%)
Jun 16, 2015
7.338
7.461
7.338
7.455
148,500
+0.12(+1.68%)
Jun 15, 2015
7.396
7.468
7.311
7.332
235,877
-0.12(-1.58%)
Jun 12, 2015
7.428
7.471
7.412
7.450
126,109
+0.02(+0.22%)
Jun 11, 2015
7.450
7.482
7.407
7.434
133,752
-0.01(-0.14%)
Jun 10, 2015
7.434
7.503
7.418
7.445
173,374
+0.03(+0.36%)
Jun 09, 2015
7.455
7.455
7.370
7.418
230,101
+0.00(+0.00%)
Jun 08, 2015
7.375
7.466
7.359
7.418
144,175
+0.02(+0.29%)
Jun 05, 2015
7.461
7.525
7.332
7.396
317,151
-0.07(-1.00%)
Jun 04, 2015
7.471
7.519
7.461
7.471
133,558
-0.03(-0.36%)
Jun 03, 2015
7.530
7.568
7.487
7.498
159,700
-0.05(-0.64%)
Jun 02, 2015
7.514
7.616
7.487
7.546
183,959
-0.03(-0.35%)
Jun 01, 2015
7.525
7.650
7.485
7.573
239,062
+0.07(+0.93%)
May 29, 2015
7.530
7.535
7.461
7.503
423,803
-0.01(-0.18%)
May 28, 2015
7.511
7.533
7.453
7.517
198,567
+0.01(+0.07%)
May 27, 2015
7.501
7.538
7.495
7.511
154,121
+0.00(+0.00%)
May 26, 2015
7.570
7.570
7.469
7.511
136,012
-0.09(-1.19%)
May 22, 2015
7.596
7.602
7.602
7.602
189,188
+0.01(+0.07%)
May 21, 2015
7.644
7.660
7.586
7.596
96,943
-0.06(-0.83%)
May 20, 2015
7.703
7.724
7.650
7.660
99,063
-0.04(-0.55%)
May 19, 2015
7.724
7.760
7.687
7.703
125,928
-0.03(-0.34%)
May 18, 2015
7.660
7.766
7.639
7.729
135,910
+0.10(+1.32%)
May 15, 2015
7.607
7.708
7.586
7.628
185,769
+0.04(+0.56%)
May 14, 2015
7.490
7.655
7.490
7.586
211,845
+0.12(+1.64%)
May 13, 2015
7.639
7.655
7.453
7.464
244,941
-0.15(-1.95%)
May 12, 2015
7.495
7.618
7.458
7.612
208,145
+0.16(+2.14%)
May 11, 2015
7.533
7.575
7.442
7.453
178,840
-0.06(-0.78%)
May 08, 2015
7.464
7.570
7.448
7.511
161,086
+0.06(+0.78%)
May 07, 2015
7.442
7.490
7.437
7.453
288,647
-0.01(-0.07%)
May 06, 2015
7.602
7.692
7.437
7.458
378,386
-0.21(-2.70%)
May 05, 2015
7.835
7.835
7.580
7.665
212,493
-0.19(-2.43%)
May 04, 2015
7.857
7.915
7.798
7.857
191,332
+0.00(+0.00%)
May 01, 2015
7.809
7.889
7.782
7.857
171,924
+0.10(+1.27%)
Apr 30, 2015
7.975
7.985
7.706
7.758
357,811
-0.25(-3.16%)
Apr 29, 2015
8.170
8.181
8.012
8.012
182,961
-0.18(-2.19%)
Apr 28, 2015
8.202
8.207
8.160
8.191
210,061
+0.02(+0.19%)
Apr 27, 2015
8.191
8.233
8.160
8.175
248,192
-0.01(-0.13%)
Apr 24, 2015
8.154
8.202
8.154
8.186
145,527
+0.01(+0.13%)
Apr 23, 2015
8.196
8.196
8.138
8.175
93,714
+0.00(+0.00%)
Apr 22, 2015
8.196
8.233
8.160
8.175
104,480
-0.02(-0.26%)
Apr 21, 2015
8.181
8.265
8.181
8.196
67,444
+0.02(+0.26%)
Apr 20, 2015
8.181
8.218
8.160
8.175
158,115
+0.01(+0.06%)
Apr 17, 2015
8.239
8.265
8.133
8.170
150,315
-0.10(-1.15%)
Apr 16, 2015
8.281
8.307
8.218
8.265
66,406
+0.00(+0.00%)
Apr 15, 2015
8.307
8.360
8.260
8.265
104,762
-0.04(-0.51%)
Apr 14, 2015
8.270
8.344
8.270
8.307
106,407
-0.02(-0.19%)
Apr 13, 2015
8.344
8.360
8.286
8.323
64,628
+0.01(+0.06%)
Apr 10, 2015
8.307
8.399
8.260
8.318
113,152
+0.06(+0.70%)
Apr 09, 2015
8.460
8.460
8.186
8.260
159,070
-0.17(-2.07%)
Apr 08, 2015
8.429
8.466
8.423
8.434
99,099
+0.00(+0.00%)
Apr 07, 2015
8.524
8.524
8.423
8.434
108,364
-0.02(-0.25%)
Apr 06, 2015
8.650
8.650
8.423
8.455
101,202
+0.03(+0.38%)
Apr 02, 2015
8.445
8.423
8.423
8.423
108,756
-0.03(-0.37%)
Apr 01, 2015
8.365
8.471
8.286
8.455
89,006
+0.07(+0.88%)
Mar 31, 2015
8.413
8.471
8.344
8.381
95,080
-0.06(-0.72%)
Mar 30, 2015
8.431
8.487
8.384
8.442
134,041
+0.03(+0.31%)
Mar 27, 2015
8.321
8.437
8.273
8.416
113,832
+0.11(+1.33%)
Mar 26, 2015
8.326
8.368
8.232
8.305
85,599
-0.03(-0.38%)
Mar 25, 2015
8.463
8.557
8.295
8.337
117,459
-0.12(-1.43%)
Mar 24, 2015
8.526
8.552
8.410
8.458
113,940
-0.08(-0.98%)
Mar 23, 2015
8.547
8.584
8.472
8.542
146,445
-0.02(-0.25%)
Mar 20, 2015
8.395
8.563
8.321
8.563
296,618
+0.22(+2.58%)
Mar 19, 2015
8.305
8.377
8.274
8.347
125,849
+0.00(+0.00%)
Mar 18, 2015
8.227
8.358
8.153
8.347
145,477
+0.11(+1.34%)
Mar 17, 2015
8.243
8.279
8.159
8.237
100,940
-0.01(-0.06%)
Mar 16, 2015
8.174
8.274
8.154
8.243
106,200
+0.08(+0.96%)
Mar 13, 2015
8.190
8.216
8.069
8.164
119,330
-0.06(-0.77%)
Mar 12, 2015
8.111
8.232
8.064
8.227
121,581
+0.18(+2.28%)
Mar 11, 2015
8.059
8.180
8.001
8.043
106,757
-0.03(-0.33%)
Mar 10, 2015
8.059
8.117
8.001
8.069
89,910
+0.01(+0.13%)
Mar 09, 2015
8.006
8.122
7.975
8.059
152,637
+0.04(+0.52%)
Mar 06, 2015
8.185
8.254
7.975
8.017
283,665
-0.23(-2.74%)
Mar 05, 2015
8.185
8.295
8.153
8.243
95,119
+0.04(+0.51%)
Mar 04, 2015
8.258
8.279
8.195
8.201
117,739
-0.07(-0.89%)
Mar 03, 2015
8.347
8.347
8.264
8.274
128,719
-0.03(-0.32%)
Mar 02, 2015
8.284
8.389
8.269
8.300
113,237
+0.02(+0.25%)
Feb 27, 2015
8.358
8.368
8.238
8.279
215,245
+0.00(+0.03%)
Feb 26, 2015
8.224
8.297
8.157
8.277
269,004
+0.08(+0.95%)
Feb 25, 2015
8.157
8.266
8.136
8.198
167,007
+0.08(+0.96%)
Feb 24, 2015
8.157
8.162
8.068
8.120
157,942
-0.01(-0.06%)
Feb 23, 2015
8.115
8.162
8.068
8.125
102,681
+0.02(+0.26%)
Feb 20, 2015
8.047
8.167
8.047
8.105
95,688
+0.06(+0.71%)
Feb 19, 2015
8.224
8.224
8.047
8.047
117,591
-0.17(-2.03%)
Feb 18, 2015
8.073
8.219
8.073
8.214
118,040
+0.11(+1.42%)
Feb 17, 2015
8.167
8.240
8.058
8.099
149,846
-0.04(-0.45%)
Feb 13, 2015
8.214
8.136
8.136
8.136
150,136
-0.07(-0.83%)
Feb 12, 2015
8.110
8.209
8.089
8.204
114,985
+0.13(+1.61%)
Feb 11, 2015
8.099
8.193
7.979
8.073
164,724
-0.05(-0.58%)
Feb 10, 2015
8.146
8.198
7.990
8.120
230,452
+0.03(+0.32%)
Feb 09, 2015
8.136
8.214
8.089
8.094
159,779
-0.07(-0.83%)
Feb 06, 2015
8.428
8.428
8.151
8.162
231,303
-0.24(-2.86%)
Feb 05, 2015
8.324
8.423
8.261
8.402
187,553
+0.14(+1.70%)
Feb 04, 2015
8.282
8.339
8.229
8.261
138,290
-0.07(-0.81%)
Feb 03, 2015
8.209
8.355
8.209
8.329
159,338
+0.16(+1.91%)
Feb 02, 2015
8.282
8.282
8.037
8.172
175,084
-0.01(-0.13%)
Jan 30, 2015
8.339
8.386
8.183
8.183
243,197
-0.19(-2.21%)
Jan 29, 2015
8.352
8.378
8.249
8.368
241,543
+0.06(+0.69%)
Jan 28, 2015
8.389
8.451
8.311
8.311
122,426
-0.10(-1.17%)
Jan 27, 2015
8.347
8.446
8.347
8.409
199,904
-0.03(-0.37%)
Jan 26, 2015
8.300
8.446
8.228
8.440
202,443
+0.13(+1.62%)
Jan 23, 2015
8.316
8.347
8.254
8.306
218,834
-0.03(-0.37%)
Jan 22, 2015
8.202
8.358
8.186
8.337
317,071
+0.13(+1.64%)
Jan 21, 2015
8.181
8.233
8.150
8.202
136,148
-0.02(-0.19%)
Jan 20, 2015
8.275
8.399
8.150
8.218
349,577
-0.02(-0.19%)
Jan 16, 2015
7.948
8.249
7.948
8.233
260,422
+0.27(+3.45%)
Jan 15, 2015
8.015
8.015
7.896
7.958
228,615
-0.03(-0.32%)
Jan 14, 2015
7.844
8.000
7.798
7.984
109,800
+0.09(+1.12%)
Jan 13, 2015
7.953
7.974
7.808
7.896
131,856
+0.01(+0.07%)
Jan 12, 2015
7.912
7.943
7.886
7.891
134,090
+0.02(+0.20%)
Jan 09, 2015
7.901
7.953
7.865
7.875
141,394
-0.05(-0.59%)
Jan 08, 2015
7.995
8.003
7.865
7.922
273,313
-0.05(-0.65%)
Jan 07, 2015
7.974
8.008
7.927
7.974
131,318
+0.03(+0.33%)
Jan 06, 2015
7.969
8.031
7.922
7.948
149,663
-0.01(-0.07%)
Jan 05, 2015
7.855
8.005
7.855
7.953
160,337
+0.07(+0.85%)
Jan 02, 2015
7.813
7.932
7.813
7.886
88,832
+0.10(+1.30%)
Dec 31, 2014
7.975
7.785
7.785
7.785
204,387
-0.18(-2.20%)
Dec 30, 2014
7.883
8.011
7.883
7.960
143,465
+0.04(+0.52%)
Dec 29, 2014
7.800
7.929
7.800
7.919
151,309
+0.10(+1.32%)
Dec 26, 2014
7.749
7.821
7.738
7.816
136,227
+0.06(+0.80%)
Dec 24, 2014
7.738
7.754
7.754
7.754
70,458
+0.03(+0.40%)
Dec 23, 2014
7.743
7.743
7.666
7.723
116,419
-0.01(-0.13%)
Dec 22, 2014
7.651
7.738
7.640
7.733
135,996
+0.10(+1.35%)
Dec 19, 2014
7.620
7.707
7.548
7.630
328,600
+0.01(+0.14%)
Dec 18, 2014
7.651
7.651
7.496
7.620
166,926
+0.04(+0.48%)
Dec 17, 2014
7.424
7.594
7.424
7.584
188,415
+0.15(+2.08%)
Dec 16, 2014
7.372
7.496
7.300
7.429
197,524
+0.07(+0.91%)
Dec 15, 2014
7.532
7.589
7.347
7.362
288,289
-0.16(-2.19%)
Dec 12, 2014
7.625
7.682
7.522
7.527
108,269
-0.13(-1.75%)
Dec 11, 2014
7.671
7.749
7.651
7.661
115,612
+0.03(+0.41%)
Dec 10, 2014
7.620
7.692
7.573
7.630
130,361
-0.04(-0.54%)
Dec 09, 2014
7.563
7.676
7.543
7.671
214,255
+0.10(+1.36%)
Dec 08, 2014
7.651
7.718
7.548
7.568
105,817
-0.07(-0.94%)
Dec 05, 2014
7.589
7.656
7.584
7.640
101,601
+0.03(+0.41%)
Dec 04, 2014
7.666
7.692
7.604
7.609
167,766
-0.05(-0.61%)
Dec 03, 2014
7.656
7.687
7.604
7.656
211,891
+0.02(+0.27%)
Dec 02, 2014
7.604
7.676
7.542
7.635
165,606
+0.05(+0.61%)
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
.