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
)
12.47
+0.01 (+0.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 13, 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 (%)
Sep 28, 2012
6.115
6.138
6.092
6.115
331,634
-0.03(-0.45%)
Sep 27, 2012
6.129
6.166
6.097
6.143
374,642
-0.00(-0.08%)
Sep 26, 2012
6.194
6.220
6.120
6.148
231,492
-0.03(-0.45%)
Sep 25, 2012
6.226
6.254
6.176
6.176
273,835
-0.04(-0.60%)
Sep 24, 2012
6.226
6.254
6.199
6.213
302,900
-0.03(-0.45%)
Sep 21, 2012
6.194
6.282
6.166
6.240
924,719
+0.09(+1.43%)
Sep 20, 2012
6.097
6.162
6.074
6.152
229,368
+0.02(+0.30%)
Sep 19, 2012
6.074
6.166
6.046
6.134
341,494
+0.03(+0.46%)
Sep 18, 2012
6.097
6.176
6.097
6.106
165,871
-0.01(-0.15%)
Sep 17, 2012
6.194
6.203
6.092
6.115
209,784
-0.06(-0.98%)
Sep 14, 2012
6.134
6.185
6.134
6.176
228,789
+0.04(+0.68%)
Sep 13, 2012
6.101
6.138
6.078
6.134
484,833
+0.06(+0.99%)
Sep 12, 2012
6.069
6.134
6.051
6.074
151,698
+0.01(+0.15%)
Sep 11, 2012
6.023
6.089
6.018
6.064
163,144
+0.04(+0.61%)
Sep 10, 2012
6.092
6.111
6.023
6.027
219,113
-0.06(-1.06%)
Sep 07, 2012
6.166
6.166
6.079
6.092
322,100
-0.03(-0.53%)
Sep 06, 2012
6.134
6.185
6.101
6.125
371,873
+0.00(+0.00%)
Sep 05, 2012
6.138
6.138
6.101
6.125
253,852
-0.01(-0.15%)
Sep 04, 2012
6.092
6.134
6.041
6.134
605,204
+0.05(+0.76%)
Aug 31, 2012
6.092
6.092
6.032
6.088
809,914
+0.02(+0.38%)
Aug 30, 2012
6.041
6.069
5.999
6.064
387,207
+0.05(+0.77%)
Aug 29, 2012
5.953
6.055
5.944
6.018
687,722
+0.02(+0.31%)
Aug 27, 2012
5.976
6.009
5.967
5.999
609,437
+0.00(+0.00%)
Aug 24, 2012
5.898
6.069
5.893
5.999
1,341,306
+0.09(+1.49%)
Aug 23, 2012
5.916
5.930
5.893
5.911
3,835,655
-0.27(-4.35%)
Aug 22, 2012
6.222
6.254
6.180
6.180
107,014
-0.07(-1.11%)
Aug 21, 2012
6.171
6.254
6.171
6.250
106,475
+0.07(+1.12%)
Aug 20, 2012
6.324
6.347
6.162
6.180
182,919
-0.07(-1.11%)
Aug 17, 2012
6.245
6.250
6.125
6.250
73,137
+0.08(+1.35%)
Aug 16, 2012
6.074
6.185
6.074
6.166
78,431
+0.06(+1.06%)
Aug 15, 2012
6.115
6.180
6.069
6.101
172,435
-0.04(-0.68%)
Aug 14, 2012
6.250
6.254
6.122
6.143
124,384
-0.07(-1.12%)
Aug 13, 2012
6.166
6.259
6.138
6.213
105,993
+0.08(+1.28%)
Aug 10, 2012
6.250
6.338
6.097
6.134
269,326
-0.09(-1.49%)
Aug 09, 2012
6.305
6.347
6.213
6.226
250,903
-0.12(-1.83%)
Aug 08, 2012
6.324
6.375
6.278
6.342
54,420
+0.03(+0.44%)
Aug 07, 2012
6.319
6.393
6.254
6.315
112,368
-0.05(-0.80%)
Aug 06, 2012
6.379
6.379
6.305
6.365
62,305
-0.01(-0.22%)
Aug 03, 2012
6.342
6.392
6.342
6.379
72,215
+0.06(+0.88%)
Aug 02, 2012
6.213
6.375
6.213
6.324
47,247
+0.13(+2.17%)
Aug 01, 2012
6.361
6.403
6.189
6.189
92,466
-0.13(-2.12%)
Jul 31, 2012
6.426
6.426
6.301
6.324
51,476
-0.08(-1.23%)
Jul 30, 2012
6.412
6.435
6.384
6.403
64,729
-0.03(-0.43%)
Jul 27, 2012
6.315
6.440
6.290
6.430
110,034
+0.04(+0.58%)
Jul 26, 2012
6.416
6.416
6.352
6.393
61,832
+0.02(+0.36%)
Jul 25, 2012
6.361
6.407
6.322
6.370
56,948
+0.04(+0.59%)
Jul 24, 2012
6.347
6.416
6.296
6.333
49,792
-0.01(-0.22%)
Jul 23, 2012
6.264
6.416
6.261
6.347
71,654
-0.00(-0.07%)
Jul 20, 2012
6.333
6.383
6.316
6.352
53,075
-0.00(-0.07%)
Jul 19, 2012
6.416
6.416
6.338
6.356
54,863
-0.06(-0.94%)
Jul 18, 2012
6.398
6.421
6.347
6.416
60,492
+0.04(+0.58%)
Jul 17, 2012
6.370
6.440
6.324
6.379
172,402
+0.06(+0.88%)
Jul 16, 2012
6.407
6.426
6.301
6.324
79,906
-0.08(-1.23%)
Jul 13, 2012
6.393
6.416
6.383
6.403
77,549
+0.05(+0.80%)
Jul 12, 2012
6.301
6.370
6.301
6.352
53,688
+0.05(+0.73%)
Jul 11, 2012
6.365
6.375
6.254
6.305
66,080
-0.06(-0.87%)
Jul 10, 2012
6.403
6.403
6.347
6.361
89,425
+0.00(+0.00%)
Jul 09, 2012
6.426
6.426
6.315
6.361
89,267
-0.02(-0.29%)
Jul 06, 2012
6.342
6.398
6.342
6.379
51,500
+0.03(+0.44%)
Jul 05, 2012
6.370
6.458
6.305
6.352
75,230
-0.02(-0.29%)
Jul 03, 2012
6.370
6.370
6.347
6.370
66,316
-0.07(-1.08%)
Jul 02, 2012
6.393
6.463
6.305
6.440
103,509
+0.04(+0.65%)
Jun 29, 2012
6.301
6.426
6.259
6.398
83,288
+0.14(+2.30%)
Jun 28, 2012
6.203
6.268
6.125
6.254
109,967
+0.04(+0.67%)
Jun 27, 2012
6.111
6.213
6.092
6.213
53,369
+0.05(+0.75%)
Jun 26, 2012
6.189
6.250
6.143
6.166
70,287
-0.04(-0.60%)
Jun 25, 2012
6.222
6.222
6.150
6.203
46,606
-0.05(-0.74%)
Jun 22, 2012
6.208
6.250
6.138
6.250
527,258
+0.02(+0.37%)
Jun 21, 2012
6.203
6.226
6.078
6.226
105,968
+0.05(+0.75%)
Jun 20, 2012
6.162
6.222
6.120
6.180
99,710
-0.01(-0.22%)
Jun 19, 2012
6.148
6.245
6.120
6.194
79,798
+0.04(+0.60%)
Jun 18, 2012
6.134
6.189
6.064
6.157
105,978
+0.00(+0.08%)
Jun 15, 2012
6.050
6.157
6.018
6.152
124,729
+0.09(+1.45%)
Jun 14, 2012
5.953
6.088
5.944
6.064
375,985
+0.12(+1.95%)
Jun 13, 2012
6.023
6.069
5.930
5.949
77,274
-0.11(-1.83%)
Jun 12, 2012
5.967
6.060
5.935
6.060
32,703
+0.14(+2.35%)
Jun 11, 2012
6.046
6.111
5.907
5.921
95,872
-0.10(-1.69%)
Jun 08, 2012
5.949
6.023
5.939
6.023
54,301
+0.09(+1.56%)
Jun 07, 2012
5.995
5.995
5.803
5.930
86,187
-0.04(-0.62%)
Jun 06, 2012
5.967
6.009
5.870
5.967
69,113
+0.04(+0.70%)
Jun 05, 2012
5.712
5.972
5.712
5.925
68,366
+0.14(+2.48%)
Jun 04, 2012
5.874
5.981
5.698
5.782
72,286
-0.05(-0.79%)
Jun 01, 2012
5.884
5.976
5.800
5.828
89,174
-0.10(-1.72%)
May 31, 2012
6.106
6.106
5.745
5.930
262,369
-0.15(-2.51%)
May 30, 2012
6.120
6.189
6.083
6.083
46,628
-0.11(-1.72%)
May 29, 2012
6.291
6.291
6.120
6.189
31,572
-0.02(-0.30%)
May 25, 2012
6.129
6.240
6.090
6.208
78,941
+0.10(+1.67%)
May 24, 2012
6.134
6.134
6.050
6.106
43,919
+0.02(+0.30%)
May 23, 2012
6.023
6.127
5.967
6.088
48,268
+0.05(+0.84%)
May 22, 2012
6.106
6.138
5.990
6.037
45,622
-0.06(-0.91%)
May 21, 2012
5.856
6.152
5.856
6.092
112,899
+0.25(+4.37%)
May 18, 2012
6.027
6.069
5.796
5.837
84,687
-0.19(-3.23%)
May 17, 2012
6.088
6.115
6.032
6.032
67,360
-0.04(-0.69%)
May 16, 2012
6.129
6.268
6.060
6.074
74,617
-0.05(-0.83%)
May 15, 2012
6.120
6.217
6.120
6.125
33,554
+0.01(+0.23%)
May 14, 2012
6.236
6.236
6.111
6.111
36,869
-0.15(-2.37%)
May 11, 2012
6.143
6.282
6.134
6.259
90,068
+0.09(+1.43%)
May 10, 2012
6.185
6.250
6.138
6.171
46,723
-0.03(-0.45%)
May 09, 2012
6.250
6.254
6.180
6.199
39,578
-0.06(-0.96%)
May 08, 2012
6.134
6.268
6.064
6.259
79,973
+0.14(+2.27%)
May 07, 2012
6.125
6.157
6.079
6.120
56,702
+0.00(+0.00%)
May 04, 2012
6.203
6.208
6.092
6.120
58,636
-0.08(-1.34%)
May 03, 2012
6.143
6.259
6.138
6.203
79,180
+0.01(+0.15%)
May 02, 2012
6.226
6.402
6.157
6.194
89,966
-0.06(-1.04%)
May 01, 2012
6.398
6.454
6.259
6.259
94,489
-0.14(-2.24%)
Apr 30, 2012
6.393
6.440
6.347
6.403
127,061
-0.01(-0.14%)
Apr 27, 2012
6.277
6.412
6.222
6.412
92,643
+0.08(+1.24%)
Apr 26, 2012
6.250
6.370
6.217
6.333
66,691
+0.09(+1.41%)
Apr 25, 2012
6.315
6.315
6.176
6.245
75,373
-0.08(-1.32%)
Apr 24, 2012
5.995
6.352
5.990
6.328
113,263
+0.38(+6.30%)
Apr 23, 2012
6.055
6.083
5.921
5.953
121,209
-0.11(-1.76%)
Apr 20, 2012
6.111
6.157
6.032
6.060
142,058
+0.03(+0.46%)
Apr 19, 2012
6.046
6.174
6.023
6.032
42,000
-0.01(-0.15%)
Apr 18, 2012
6.032
6.069
6.023
6.041
55,122
-0.01(-0.15%)
Apr 17, 2012
6.078
6.129
6.032
6.050
77,417
-0.00(-0.08%)
Apr 16, 2012
6.083
6.092
6.046
6.055
70,777
-0.02(-0.31%)
Apr 13, 2012
6.134
6.166
6.055
6.074
55,424
-0.02(-0.38%)
Apr 12, 2012
6.101
6.148
6.069
6.097
82,265
-0.02(-0.30%)
Apr 11, 2012
6.092
6.157
6.069
6.115
33,344
+0.04(+0.61%)
Apr 10, 2012
6.148
6.203
6.050
6.078
64,250
-0.06(-0.98%)
Apr 09, 2012
6.027
6.277
6.027
6.138
69,700
-0.09(-1.49%)
Apr 05, 2012
6.162
6.287
6.149
6.231
46,628
+0.04(+0.60%)
Apr 04, 2012
6.208
6.208
6.143
6.194
61,994
-0.03(-0.45%)
Apr 03, 2012
6.171
6.328
6.163
6.222
50,347
+0.06(+0.90%)
Apr 02, 2012
6.083
6.176
6.023
6.166
83,495
+0.13(+2.07%)
Mar 30, 2012
6.125
6.301
6.041
6.041
161,223
-0.13(-2.10%)
Mar 29, 2012
6.273
6.305
6.115
6.171
103,179
-0.17(-2.63%)
Mar 28, 2012
6.222
6.384
6.180
6.338
72,273
+0.16(+2.63%)
Mar 27, 2012
6.176
6.203
6.152
6.176
55,834
-0.01(-0.22%)
Mar 26, 2012
6.125
6.250
6.013
6.189
91,408
+0.20(+3.33%)
Mar 23, 2012
5.907
6.023
5.907
5.990
81,861
+0.08(+1.33%)
Mar 22, 2012
6.023
6.037
5.884
5.911
52,957
-0.13(-2.07%)
Mar 21, 2012
6.046
6.069
6.023
6.037
30,076
-0.02(-0.31%)
Mar 20, 2012
6.074
6.074
6.023
6.055
40,539
-0.03(-0.46%)
Mar 19, 2012
6.031
6.092
5.981
6.083
84,469
+0.05(+0.77%)
Mar 16, 2012
6.023
6.069
6.023
6.037
64,910
+0.03(+0.46%)
Mar 15, 2012
6.129
6.129
5.972
6.009
91,598
-0.08(-1.29%)
Mar 14, 2012
6.092
6.165
6.046
6.088
65,482
-0.00(-0.08%)
Mar 13, 2012
6.009
6.092
5.995
6.092
78,060
+0.11(+1.78%)
Mar 12, 2012
5.990
6.013
5.972
5.986
21,220
-0.03(-0.54%)
Mar 09, 2012
5.999
6.050
5.981
6.018
58,208
+0.00(+0.08%)
Mar 08, 2012
6.037
6.038
5.967
6.013
57,859
+0.02(+0.39%)
Mar 07, 2012
5.874
6.013
5.874
5.990
52,356
+0.12(+2.05%)
Mar 06, 2012
5.925
5.925
5.819
5.870
142,241
-0.09(-1.48%)
Mar 05, 2012
5.930
5.972
5.814
5.958
55,514
+0.04(+0.63%)
Mar 02, 2012
6.041
6.046
5.884
5.921
77,566
-0.12(-1.92%)
Mar 01, 2012
5.999
6.046
5.981
6.037
58,677
+0.04(+0.70%)
Feb 29, 2012
5.972
6.064
5.972
5.995
60,751
-0.01(-0.23%)
Feb 28, 2012
6.013
6.013
5.967
6.009
53,619
-0.05(-0.76%)
Feb 27, 2012
6.023
6.055
6.009
6.055
147,620
+0.03(+0.46%)
Feb 24, 2012
6.069
6.078
6.009
6.027
71,444
-0.04(-0.69%)
Feb 23, 2012
6.004
6.069
6.004
6.069
60,449
+0.06(+1.08%)
Feb 22, 2012
5.999
6.046
5.981
6.004
140,409
+0.00(+0.00%)
Feb 21, 2012
5.930
6.069
5.902
6.004
128,872
+0.07(+1.25%)
Feb 17, 2012
5.851
5.930
5.851
5.930
42,315
+0.02(+0.39%)
Feb 16, 2012
5.888
5.930
5.865
5.907
83,424
+0.04(+0.71%)
Feb 15, 2012
6.013
6.013
5.823
5.865
127,130
-0.07(-1.25%)
Feb 14, 2012
5.999
5.999
5.930
5.939
59,728
-0.08(-1.38%)
Feb 13, 2012
6.004
6.023
5.972
6.023
81,490
+0.03(+0.54%)
Feb 10, 2012
5.944
6.013
5.935
5.990
50,809
+0.03(+0.47%)
Feb 09, 2012
5.986
5.986
5.930
5.962
56,458
-0.03(-0.46%)
Feb 08, 2012
5.995
5.999
5.935
5.990
78,664
+0.05(+0.86%)
Feb 07, 2012
5.972
5.972
5.931
5.939
40,571
-0.01(-0.16%)
Feb 06, 2012
5.907
5.967
5.907
5.949
63,958
-0.00(-0.08%)
Feb 03, 2012
5.921
5.962
5.897
5.953
80,795
+0.05(+0.78%)
Feb 02, 2012
5.944
5.944
5.888
5.907
59,693
-0.01(-0.23%)
Feb 01, 2012
5.907
5.921
5.888
5.921
97,409
+0.02(+0.39%)
Jan 31, 2012
5.870
5.907
5.847
5.898
52,069
+0.04(+0.71%)
Jan 30, 2012
5.916
5.921
5.800
5.856
89,176
-0.07(-1.17%)
Jan 27, 2012
5.907
5.925
5.870
5.925
53,449
+0.02(+0.31%)
Jan 26, 2012
5.884
5.921
5.865
5.907
122,361
+0.02(+0.39%)
Jan 25, 2012
5.823
5.911
5.805
5.884
121,576
+0.02(+0.40%)
Jan 24, 2012
5.847
5.861
5.791
5.861
153,897
+0.03(+0.48%)
Jan 23, 2012
5.819
5.865
5.800
5.833
90,750
+0.01(+0.24%)
Jan 20, 2012
5.842
5.847
5.800
5.819
80,929
-0.02(-0.32%)
Jan 19, 2012
5.884
5.884
5.823
5.837
94,663
-0.05(-0.79%)
Jan 18, 2012
5.786
5.884
5.786
5.884
97,394
+0.09(+1.60%)
Jan 17, 2012
5.810
5.856
5.777
5.791
59,505
+0.00(+0.00%)
Jan 13, 2012
5.791
5.835
5.763
5.791
38,525
-0.04(-0.64%)
Jan 12, 2012
5.786
5.833
5.738
5.828
95,857
+0.06(+1.04%)
Jan 11, 2012
5.777
5.805
5.675
5.768
98,147
+0.02(+0.32%)
Jan 10, 2012
5.759
5.786
5.712
5.749
68,906
+0.01(+0.24%)
Jan 09, 2012
5.735
5.837
5.675
5.735
100,353
+0.03(+0.57%)
Jan 06, 2012
5.722
5.745
5.680
5.703
129,197
+0.00(+0.08%)
Jan 05, 2012
5.666
5.722
5.666
5.698
60,298
+0.03(+0.57%)
Jan 04, 2012
5.698
5.698
5.629
5.666
50,386
+0.15(+2.77%)
Dec 30, 2011
5.499
5.564
5.388
5.513
87,933
+0.01(+0.25%)
Dec 29, 2011
5.388
5.522
5.388
5.499
101,676
+0.13(+2.50%)
Dec 28, 2011
5.629
5.629
5.309
5.365
113,242
-0.26(-4.69%)
Dec 27, 2011
5.675
5.693
5.606
5.629
88,943
-0.02(-0.33%)
Dec 23, 2011
5.490
5.671
5.476
5.647
84,303
+0.18(+3.22%)
Dec 21, 2011
5.439
5.490
5.406
5.471
57,213
+0.04(+0.68%)
Dec 20, 2011
5.444
5.448
5.339
5.434
130,218
+0.06(+1.03%)
Dec 19, 2011
5.495
5.495
5.305
5.379
99,699
-0.11(-2.03%)
Dec 16, 2011
5.397
5.490
5.268
5.490
298,799
+0.14(+2.60%)
Dec 15, 2011
5.332
5.365
5.295
5.351
107,323
+0.04(+0.79%)
Dec 14, 2011
5.318
5.374
5.258
5.309
140,225
-0.01(-0.26%)
Dec 13, 2011
5.337
5.410
5.133
5.323
82,975
-0.04(-0.78%)
Dec 12, 2011
5.476
5.476
5.351
5.365
93,737
-0.10(-1.78%)
Dec 09, 2011
5.425
5.527
5.383
5.462
97,754
+0.02(+0.43%)
Dec 08, 2011
5.462
5.491
5.425
5.439
37,059
-0.03(-0.59%)
Dec 07, 2011
5.485
5.504
5.420
5.471
56,337
-0.01(-0.17%)
Dec 06, 2011
5.481
5.499
5.393
5.481
46,688
-0.02(-0.42%)
Dec 05, 2011
5.471
5.504
5.420
5.504
58,640
+0.03(+0.59%)
Dec 02, 2011
5.457
5.536
5.430
5.471
45,678
+0.03(+0.51%)
Dec 01, 2011
5.527
5.536
5.351
5.444
72,962
-0.09(-1.67%)
Nov 30, 2011
5.462
5.536
5.356
5.536
108,307
+0.14(+2.66%)
Nov 29, 2011
5.522
5.527
5.365
5.393
16,616
-0.17(-3.00%)
Nov 28, 2011
5.564
5.564
5.457
5.559
73,566
+0.16(+3.00%)
Nov 25, 2011
5.397
5.481
5.380
5.397
24,715
+0.00(+0.00%)
Nov 23, 2011
5.444
5.559
5.397
5.397
125,429
-0.06(-1.02%)
Nov 22, 2011
5.448
5.620
5.383
5.453
60,047
+0.03(+0.51%)
Nov 21, 2011
5.499
5.513
5.406
5.425
42,436
-0.08(-1.43%)
Nov 18, 2011
5.504
5.513
5.490
5.504
45,777
+0.01(+0.25%)
Nov 17, 2011
5.504
5.583
5.476
5.490
51,981
+0.00(+0.00%)
Nov 16, 2011
5.527
5.559
5.485
5.490
60,244
-0.04(-0.67%)
Nov 15, 2011
5.481
5.559
5.425
5.527
62,674
+0.02(+0.42%)
Nov 14, 2011
5.541
5.541
5.374
5.504
49,825
-0.04(-0.67%)
Nov 11, 2011
5.555
5.555
5.462
5.541
37,327
+0.00(+0.00%)
Nov 10, 2011
5.351
5.559
5.351
5.541
69,767
+0.21(+4.00%)
Nov 09, 2011
5.286
5.529
5.286
5.328
82,306
-0.14(-2.62%)
Nov 08, 2011
5.397
5.499
5.332
5.471
29,427
+0.07(+1.29%)
Nov 07, 2011
5.393
5.420
5.318
5.402
38,961
-0.00(-0.09%)
Nov 04, 2011
5.430
5.453
5.383
5.406
43,692
-0.03(-0.60%)
Nov 03, 2011
5.364
5.457
5.351
5.439
40,321
+0.11(+2.09%)
Nov 02, 2011
5.193
5.351
5.189
5.328
58,137
+0.14(+2.77%)
Nov 01, 2011
5.351
5.411
5.184
5.184
81,876
-0.24(-4.36%)
Oct 31, 2011
5.465
5.525
5.420
5.420
62,991
-0.11(-2.01%)
Oct 28, 2011
5.532
5.559
5.356
5.532
77,874
-0.03(-0.50%)
Oct 27, 2011
5.587
5.606
5.467
5.559
155,087
+0.03(+0.59%)
Oct 26, 2011
5.513
5.601
5.360
5.527
98,560
-0.01(-0.25%)
Oct 25, 2011
5.578
5.647
5.485
5.541
53,108
-0.05(-0.91%)
Oct 24, 2011
5.531
5.606
5.504
5.592
77,192
+0.09(+1.60%)
Oct 21, 2011
5.550
5.550
5.374
5.504
65,903
+0.01(+0.17%)
Oct 20, 2011
5.411
5.504
5.240
5.495
74,568
+0.11(+1.98%)
Oct 19, 2011
5.513
5.513
5.351
5.388
94,247
-0.09(-1.69%)
Oct 18, 2011
5.416
5.499
5.337
5.481
59,611
+0.11(+1.98%)
Oct 17, 2011
5.499
5.499
5.314
5.374
40,867
-0.15(-2.68%)
Oct 14, 2011
5.462
5.532
5.328
5.522
60,703
+0.06(+1.19%)
Oct 13, 2011
5.559
5.559
5.189
5.457
75,384
-0.19(-3.44%)
Oct 12, 2011
5.453
5.652
5.374
5.652
80,191
+0.21(+3.83%)
Oct 11, 2011
5.467
5.504
5.383
5.444
31,516
-0.05(-0.93%)
Oct 10, 2011
5.207
5.495
5.198
5.495
244,212
+0.31(+5.99%)
Oct 07, 2011
5.235
5.244
5.152
5.184
37,465
-0.03(-0.62%)
Oct 06, 2011
5.147
5.230
4.939
5.217
81,535
+0.13(+2.46%)
Oct 05, 2011
5.008
5.133
4.957
5.091
45,978
+0.09(+1.85%)
Oct 04, 2011
4.818
5.040
4.656
4.999
161,372
+0.12(+2.47%)
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
.