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 (%)
Dec 30, 2016
8.841
8.841
8.841
0
+0.06(+0.67%)
Dec 29, 2016
8.611
8.782
8.605
8.782
295,348
+0.18(+2.13%)
Dec 28, 2016
8.581
8.618
8.481
8.599
206,207
+0.02(+0.21%)
Dec 27, 2016
8.550
8.652
8.544
8.581
168,370
+0.05(+0.64%)
Dec 23, 2016
8.526
8.526
8.526
0
+0.07(+0.79%)
Dec 22, 2016
8.440
8.489
8.349
8.459
129,404
+0.02(+0.22%)
Dec 21, 2016
8.599
8.648
8.440
8.440
224,837
-0.15(-1.78%)
Dec 20, 2016
8.569
8.685
8.511
8.593
176,458
+0.01(+0.07%)
Dec 19, 2016
8.459
8.630
8.410
8.587
238,733
+0.19(+2.25%)
Dec 16, 2016
8.331
8.520
8.294
8.398
840,744
+0.08(+0.95%)
Dec 15, 2016
8.331
8.471
8.288
8.318
267,300
-0.05(-0.58%)
Dec 14, 2016
8.611
8.648
8.355
8.367
266,129
-0.22(-2.56%)
Dec 13, 2016
8.648
8.697
8.544
8.587
170,832
-0.05(-0.57%)
Dec 12, 2016
8.630
8.679
8.502
8.636
224,264
+0.00(+0.00%)
Dec 09, 2016
8.673
8.749
8.593
8.636
220,722
-0.02(-0.21%)
Dec 08, 2016
8.355
8.666
8.355
8.654
317,503
+0.23(+2.76%)
Dec 07, 2016
8.282
8.459
8.282
8.422
194,893
+0.10(+1.25%)
Dec 06, 2016
8.245
8.349
8.184
8.318
186,304
+0.08(+0.96%)
Dec 05, 2016
8.050
8.251
7.995
8.239
220,015
+0.20(+2.43%)
Dec 02, 2016
7.970
8.218
7.970
8.043
210,183
+0.03(+0.38%)
Dec 01, 2016
8.184
8.184
7.885
8.013
471,183
-0.18(-2.16%)
Nov 30, 2016
8.282
8.397
8.178
8.190
266,661
-0.11(-1.32%)
Nov 29, 2016
8.459
8.550
8.276
8.300
253,764
-0.14(-1.63%)
Nov 28, 2016
8.395
8.498
8.395
8.437
242,121
+0.03(+0.36%)
Nov 25, 2016
8.310
8.407
8.310
8.407
116,558
+0.11(+1.32%)
Nov 23, 2016
8.298
8.298
8.298
0
-0.01(-0.07%)
Nov 22, 2016
8.213
8.304
8.189
8.304
211,559
+0.13(+1.63%)
Nov 21, 2016
8.140
8.189
8.073
8.171
177,411
+0.08(+0.97%)
Nov 18, 2016
8.007
8.092
8.007
8.092
141,753
+0.07(+0.91%)
Nov 17, 2016
8.122
8.274
8.007
8.019
194,499
-0.14(-1.71%)
Nov 16, 2016
8.158
8.237
8.098
8.158
187,677
-0.04(-0.52%)
Nov 15, 2016
8.183
8.249
8.049
8.201
329,014
+0.03(+0.37%)
Nov 14, 2016
8.031
8.274
7.973
8.171
400,949
+0.10(+1.20%)
Nov 11, 2016
7.825
8.128
7.825
8.073
309,890
+0.28(+3.58%)
Nov 10, 2016
7.867
7.892
7.570
7.794
260,692
-0.07(-0.85%)
Nov 09, 2016
7.582
7.873
7.538
7.861
239,041
+0.08(+1.01%)
Nov 08, 2016
7.794
7.819
7.758
7.782
126,317
-0.01(-0.16%)
Nov 07, 2016
7.606
7.801
7.588
7.794
210,860
+0.22(+2.88%)
Nov 04, 2016
7.461
7.606
7.424
7.576
235,981
+0.12(+1.54%)
Nov 03, 2016
7.455
7.552
7.358
7.461
158,052
+0.00(+0.00%)
Nov 02, 2016
7.685
7.703
7.455
7.461
290,847
-0.16(-2.07%)
Nov 01, 2016
8.061
8.061
7.582
7.619
375,252
-0.45(-5.56%)
Oct 31, 2016
7.892
8.086
7.867
8.067
290,136
+0.18(+2.31%)
Oct 28, 2016
7.898
7.976
7.873
7.885
228,045
+0.00(+0.04%)
Oct 27, 2016
8.135
8.153
7.870
7.882
240,707
-0.24(-2.97%)
Oct 26, 2016
8.190
8.190
8.093
8.123
193,754
-0.11(-1.32%)
Oct 25, 2016
8.280
8.280
8.196
8.232
91,163
-0.06(-0.73%)
Oct 24, 2016
8.232
8.370
8.202
8.292
158,345
+0.07(+0.88%)
Oct 21, 2016
8.183
8.280
8.147
8.220
141,998
-0.04(-0.44%)
Oct 20, 2016
8.238
8.262
8.069
8.256
217,025
+0.04(+0.44%)
Oct 19, 2016
8.159
8.220
8.117
8.220
144,166
+0.08(+1.04%)
Oct 18, 2016
8.063
8.159
8.021
8.135
204,752
+0.11(+1.43%)
Oct 17, 2016
7.991
8.051
7.949
8.021
137,009
+0.07(+0.91%)
Oct 14, 2016
7.937
8.009
7.870
7.949
178,225
+0.02(+0.23%)
Oct 13, 2016
7.756
7.961
7.738
7.931
233,973
+0.17(+2.25%)
Oct 12, 2016
7.678
7.834
7.658
7.756
249,881
+0.13(+1.74%)
Oct 11, 2016
7.882
7.882
7.575
7.623
361,563
-0.26(-3.36%)
Oct 10, 2016
7.810
7.948
7.810
7.888
128,794
+0.08(+1.08%)
Oct 07, 2016
7.780
7.925
7.762
7.804
201,506
+0.02(+0.23%)
Oct 06, 2016
7.798
7.907
7.774
7.786
205,886
-0.04(-0.54%)
Oct 05, 2016
8.027
8.051
7.810
7.828
435,504
-0.15(-1.89%)
Oct 04, 2016
8.256
8.262
7.925
7.979
514,422
-0.28(-3.43%)
Oct 03, 2016
8.352
8.382
8.171
8.262
302,047
-0.10(-1.15%)
Sep 30, 2016
8.491
8.491
8.352
8.358
240,055
-0.11(-1.35%)
Sep 29, 2016
8.575
8.605
8.412
8.473
125,552
-0.06(-0.74%)
Sep 28, 2016
8.434
8.548
8.428
8.536
176,673
+0.11(+1.35%)
Sep 27, 2016
8.554
8.584
8.404
8.422
111,063
-0.12(-1.40%)
Sep 26, 2016
8.578
8.637
8.536
8.542
106,374
-0.04(-0.42%)
Sep 23, 2016
8.542
8.620
8.458
8.578
212,456
+0.01(+0.07%)
Sep 22, 2016
8.458
8.572
8.416
8.572
320,458
+0.23(+2.72%)
Sep 21, 2016
8.267
8.362
8.135
8.344
192,351
+0.08(+1.01%)
Sep 20, 2016
8.374
8.422
8.159
8.261
314,009
-0.10(-1.22%)
Sep 19, 2016
8.308
8.410
8.291
8.362
247,423
+0.02(+0.21%)
Sep 16, 2016
8.255
8.362
8.201
8.344
608,061
+0.09(+1.09%)
Sep 15, 2016
8.219
8.302
8.099
8.255
298,533
+0.00(+0.00%)
Sep 14, 2016
8.087
8.285
8.045
8.255
295,799
+0.19(+2.30%)
Sep 13, 2016
8.261
8.308
8.021
8.069
417,186
-0.26(-3.09%)
Sep 12, 2016
8.279
8.398
8.123
8.326
404,275
-0.05(-0.57%)
Sep 09, 2016
8.793
8.841
8.350
8.374
718,592
-0.47(-5.34%)
Sep 08, 2016
8.847
8.865
8.751
8.847
191,446
-0.03(-0.34%)
Sep 07, 2016
8.757
8.907
8.685
8.877
333,923
+0.12(+1.37%)
Sep 06, 2016
8.673
8.781
8.608
8.757
189,659
+0.07(+0.83%)
Sep 02, 2016
8.631
8.685
8.685
8.685
221,846
+0.05(+0.62%)
Sep 01, 2016
8.655
8.673
8.560
8.631
137,812
-0.04(-0.41%)
Aug 31, 2016
8.637
8.703
8.572
8.667
284,421
+0.03(+0.35%)
Aug 30, 2016
8.763
8.763
8.494
8.637
407,477
-0.06(-0.65%)
Aug 29, 2016
8.641
8.782
8.635
8.694
284,587
+0.05(+0.62%)
Aug 26, 2016
8.819
8.873
8.611
8.641
213,269
-0.17(-1.89%)
Aug 25, 2016
8.807
8.890
8.795
8.807
144,395
-0.01(-0.07%)
Aug 24, 2016
8.932
8.941
8.736
8.813
283,347
-0.10(-1.07%)
Aug 23, 2016
8.766
8.932
8.748
8.908
401,282
+0.22(+2.53%)
Aug 22, 2016
8.599
8.694
8.599
8.688
291,081
+0.02(+0.27%)
Aug 19, 2016
8.884
8.885
8.552
8.665
1,039,274
-0.35(-3.89%)
Aug 18, 2016
8.950
9.116
8.944
9.015
470,972
+0.10(+1.13%)
Aug 17, 2016
8.896
8.938
8.789
8.914
292,769
+0.05(+0.54%)
Aug 16, 2016
8.962
8.980
8.807
8.867
344,275
-0.11(-1.19%)
Aug 15, 2016
8.968
9.075
8.962
8.974
308,759
+0.01(+0.13%)
Aug 12, 2016
9.057
9.110
8.938
8.962
174,364
-0.05(-0.53%)
Aug 11, 2016
9.098
9.140
8.974
9.009
191,974
-0.10(-1.04%)
Aug 10, 2016
9.170
9.176
9.069
9.104
216,350
+0.01(+0.07%)
Aug 09, 2016
9.086
9.110
8.985
9.098
373,743
+0.04(+0.46%)
Aug 08, 2016
9.098
9.146
9.027
9.057
165,525
-0.03(-0.33%)
Aug 05, 2016
9.057
9.176
9.003
9.086
332,442
+0.05(+0.59%)
Aug 04, 2016
9.069
9.081
8.980
9.033
202,811
+0.01(+0.07%)
Aug 03, 2016
9.193
9.217
8.974
9.027
328,304
-0.16(-1.75%)
Aug 02, 2016
9.384
9.390
9.152
9.188
411,910
-0.20(-2.09%)
Aug 01, 2016
9.532
9.572
9.324
9.384
436,774
-0.23(-2.35%)
Jul 29, 2016
9.271
9.687
9.271
9.609
564,637
+0.34(+3.65%)
Jul 28, 2016
9.419
9.568
9.193
9.271
347,312
-0.07(-0.79%)
Jul 27, 2016
9.375
9.386
9.256
9.345
275,528
+0.01(+0.06%)
Jul 26, 2016
9.386
9.410
9.280
9.339
172,613
-0.02(-0.25%)
Jul 25, 2016
9.363
9.392
9.304
9.363
164,490
-0.02(-0.25%)
Jul 22, 2016
9.416
9.469
9.380
9.386
222,544
+0.02(+0.25%)
Jul 21, 2016
9.351
9.434
9.307
9.363
217,989
+0.01(+0.06%)
Jul 20, 2016
9.304
9.434
9.233
9.357
347,709
+0.08(+0.83%)
Jul 19, 2016
9.268
9.289
9.196
9.280
222,263
+0.02(+0.26%)
Jul 18, 2016
9.144
9.259
9.089
9.256
271,116
+0.14(+1.56%)
Jul 15, 2016
9.121
9.138
9.038
9.115
409,481
-0.01(-0.06%)
Jul 14, 2016
9.410
9.422
9.097
9.121
781,063
-0.35(-3.74%)
Jul 13, 2016
9.369
9.505
9.357
9.475
494,983
+0.11(+1.13%)
Jul 12, 2016
9.404
9.404
9.321
9.369
472,720
-0.01(-0.06%)
Jul 11, 2016
9.274
9.404
9.186
9.375
401,834
+0.12(+1.28%)
Jul 08, 2016
9.097
9.280
9.050
9.256
476,690
+0.21(+2.28%)
Jul 07, 2016
9.115
9.115
9.008
9.050
219,593
-0.07(-0.78%)
Jul 06, 2016
9.126
9.162
9.050
9.121
225,674
-0.01(-0.06%)
Jul 05, 2016
8.996
9.132
8.996
9.126
319,013
+0.15(+1.71%)
Jul 01, 2016
8.961
8.973
8.973
8.973
223,799
+0.06(+0.73%)
Jun 30, 2016
8.884
8.914
8.802
8.908
251,887
+0.06(+0.67%)
Jun 29, 2016
8.861
8.937
8.837
8.849
284,989
+0.03(+0.30%)
Jun 28, 2016
8.740
8.888
8.687
8.822
391,780
+0.18(+2.11%)
Jun 27, 2016
8.746
8.787
8.552
8.640
375,096
-0.15(-1.67%)
Jun 24, 2016
8.599
8.828
8.511
8.787
538,415
+0.01(+0.13%)
Jun 23, 2016
8.863
8.893
8.758
8.775
312,468
-0.05(-0.60%)
Jun 22, 2016
8.881
8.881
8.805
8.828
326,283
-0.01(-0.07%)
Jun 21, 2016
8.787
8.881
8.728
8.834
480,402
+0.05(+0.53%)
Jun 20, 2016
8.658
8.834
8.609
8.787
835,504
+0.16(+1.84%)
Jun 17, 2016
8.435
8.652
8.353
8.629
1,123,111
+0.21(+2.51%)
Jun 16, 2016
8.388
8.441
8.341
8.417
521,117
+0.03(+0.35%)
Jun 15, 2016
8.452
8.511
8.341
8.388
544,372
-0.04(-0.49%)
Jun 14, 2016
8.605
8.605
8.382
8.429
391,718
-0.13(-1.58%)
Jun 13, 2016
8.605
8.652
8.546
8.564
461,979
-0.02(-0.27%)
Jun 10, 2016
8.570
8.599
8.517
8.587
434,393
+0.03(+0.34%)
Jun 09, 2016
8.417
8.570
8.408
8.558
338,580
+0.16(+1.89%)
Jun 08, 2016
8.335
8.417
8.323
8.400
301,203
+0.06(+0.77%)
Jun 07, 2016
8.171
8.388
8.171
8.335
372,257
+0.17(+2.08%)
Jun 06, 2016
8.200
8.215
8.094
8.165
234,693
-0.02(-0.29%)
Jun 03, 2016
8.124
8.270
8.100
8.188
299,077
+0.09(+1.09%)
Jun 02, 2016
8.024
8.124
8.018
8.100
253,949
+0.02(+0.29%)
Jun 01, 2016
7.995
8.083
7.995
8.077
155,873
+0.05(+0.58%)
May 31, 2016
8.083
8.083
7.942
8.030
227,595
+0.01(+0.18%)
May 27, 2016
7.939
8.015
8.015
8.015
225,074
+0.08(+1.03%)
May 26, 2016
7.834
7.968
7.829
7.934
217,815
+0.10(+1.26%)
May 25, 2016
7.730
7.869
7.671
7.834
226,079
+0.09(+1.13%)
May 24, 2016
7.636
7.759
7.625
7.747
165,024
+0.17(+2.31%)
May 23, 2016
7.607
7.625
7.520
7.572
166,508
-0.03(-0.46%)
May 20, 2016
7.537
7.613
7.473
7.607
187,197
+0.12(+1.56%)
May 19, 2016
7.549
7.549
7.394
7.491
361,592
-0.15(-1.91%)
May 18, 2016
7.794
7.794
7.525
7.636
264,661
-0.16(-2.02%)
May 17, 2016
7.957
7.957
7.712
7.794
312,734
-0.19(-2.41%)
May 16, 2016
8.027
8.038
7.904
7.986
226,148
+0.04(+0.51%)
May 13, 2016
7.986
7.986
7.852
7.945
156,174
-0.04(-0.51%)
May 12, 2016
7.939
7.998
7.834
7.986
234,787
+0.06(+0.74%)
May 11, 2016
8.021
8.044
7.823
7.928
214,401
-0.12(-1.52%)
May 10, 2016
8.155
8.161
8.027
8.050
279,469
-0.06(-0.72%)
May 09, 2016
8.027
8.307
7.968
8.108
321,566
+0.14(+1.76%)
May 06, 2016
7.951
7.980
7.899
7.968
400,987
+0.02(+0.22%)
May 05, 2016
8.003
8.044
7.951
7.951
233,059
-0.02(-0.22%)
May 04, 2016
7.834
8.015
7.834
7.968
268,423
+0.08(+0.96%)
May 03, 2016
7.869
7.928
7.817
7.893
262,051
-0.01(-0.15%)
May 02, 2016
7.829
7.995
7.829
7.904
289,005
+0.08(+0.97%)
Apr 29, 2016
7.788
7.840
7.724
7.829
358,085
+0.04(+0.52%)
Apr 28, 2016
7.578
7.933
7.572
7.788
427,352
+0.18(+2.34%)
Apr 27, 2016
7.627
7.668
7.517
7.610
208,649
-0.05(-0.60%)
Apr 26, 2016
7.523
7.679
7.523
7.656
354,952
+0.16(+2.16%)
Apr 25, 2016
7.425
7.500
7.407
7.494
266,237
+0.02(+0.23%)
Apr 22, 2016
7.454
7.517
7.413
7.477
144,826
+0.06(+0.78%)
Apr 21, 2016
7.488
7.639
7.407
7.419
281,497
-0.05(-0.62%)
Apr 20, 2016
7.569
7.579
7.454
7.465
163,659
-0.11(-1.45%)
Apr 19, 2016
7.569
7.610
7.524
7.575
214,064
+0.00(+0.00%)
Apr 18, 2016
7.564
7.604
7.541
7.575
85,055
-0.02(-0.23%)
Apr 15, 2016
7.483
7.656
7.473
7.593
339,587
+0.08(+1.00%)
Apr 14, 2016
7.483
7.523
7.424
7.517
282,662
+0.01(+0.08%)
Apr 13, 2016
7.471
7.512
7.379
7.512
165,261
+0.09(+1.25%)
Apr 12, 2016
7.402
7.477
7.379
7.419
136,041
+0.04(+0.55%)
Apr 11, 2016
7.292
7.465
7.280
7.379
180,994
+0.10(+1.35%)
Apr 08, 2016
7.326
7.396
7.251
7.280
171,449
+0.01(+0.16%)
Apr 07, 2016
7.222
7.281
7.147
7.269
171,893
+0.03(+0.40%)
Apr 06, 2016
7.228
7.297
7.211
7.240
240,874
-0.01(-0.08%)
Apr 05, 2016
7.245
7.320
7.228
7.245
120,224
-0.04(-0.56%)
Apr 04, 2016
7.315
7.396
7.240
7.286
265,747
+0.03(+0.40%)
Apr 01, 2016
7.245
7.292
7.234
7.257
135,643
-0.02(-0.24%)
Mar 31, 2016
7.222
7.326
7.193
7.274
154,912
+0.02(+0.24%)
Mar 30, 2016
7.315
7.350
7.245
7.257
162,358
-0.05(-0.75%)
Mar 29, 2016
7.065
7.318
7.036
7.312
259,242
+0.25(+3.50%)
Mar 28, 2016
7.105
7.130
6.950
7.065
260,777
+0.00(+0.00%)
Mar 24, 2016
6.887
7.065
7.065
7.065
303,626
+0.17(+2.50%)
Mar 23, 2016
6.990
7.008
6.893
6.893
200,992
-0.11(-1.64%)
Mar 22, 2016
7.025
7.059
6.962
7.008
150,176
-0.06(-0.89%)
Mar 21, 2016
7.168
7.183
7.065
7.071
176,747
-0.07(-0.97%)
Mar 18, 2016
7.203
7.226
7.105
7.140
299,593
-0.03(-0.48%)
Mar 17, 2016
7.048
7.209
7.036
7.174
196,986
+0.14(+2.04%)
Mar 16, 2016
6.870
7.053
6.858
7.031
164,188
+0.14(+2.00%)
Mar 15, 2016
6.921
6.944
6.850
6.893
110,425
-0.03(-0.50%)
Mar 14, 2016
6.898
7.013
6.898
6.927
163,549
-0.06(-0.90%)
Mar 11, 2016
6.921
7.002
6.881
6.990
360,992
+0.13(+1.84%)
Mar 10, 2016
6.921
6.921
6.761
6.864
217,907
+0.01(+0.17%)
Mar 09, 2016
6.898
6.944
6.807
6.852
165,048
-0.03(-0.50%)
Mar 08, 2016
7.002
7.002
6.807
6.887
334,682
-0.14(-1.96%)
Mar 07, 2016
6.766
7.065
6.766
7.025
351,183
+0.25(+3.64%)
Mar 04, 2016
6.893
6.910
6.738
6.778
294,507
-0.13(-1.83%)
Mar 03, 2016
6.617
6.910
6.600
6.904
617,017
+0.28(+4.25%)
Mar 02, 2016
6.468
6.634
6.468
6.623
338,439
+0.16(+2.49%)
Mar 01, 2016
6.422
6.491
6.404
6.462
281,565
+0.07(+1.12%)
Feb 29, 2016
6.293
6.470
6.265
6.390
243,851
+0.10(+1.54%)
Feb 26, 2016
6.270
6.458
6.270
6.293
402,436
+0.02(+0.36%)
Feb 25, 2016
6.071
6.282
5.986
6.270
477,825
+0.34(+5.76%)
Feb 24, 2016
5.889
5.952
5.769
5.929
164,533
-0.01(-0.10%)
Feb 23, 2016
5.974
6.031
5.895
5.934
136,438
-0.04(-0.67%)
Feb 22, 2016
6.003
6.054
5.957
5.974
218,506
+0.01(+0.19%)
Feb 19, 2016
5.900
6.094
5.900
5.963
201,960
+0.03(+0.58%)
Feb 18, 2016
5.912
5.986
5.838
5.929
201,381
+0.06(+0.97%)
Feb 17, 2016
5.758
5.957
5.758
5.872
225,945
+0.12(+2.08%)
Feb 16, 2016
5.672
5.803
5.661
5.752
230,730
+0.11(+1.92%)
Feb 12, 2016
5.678
5.644
5.644
5.644
192,967
+0.02(+0.41%)
Feb 11, 2016
5.587
5.684
5.565
5.621
224,702
-0.04(-0.70%)
Feb 10, 2016
5.695
5.792
5.644
5.661
208,369
+0.02(+0.40%)
Feb 09, 2016
5.695
5.809
5.604
5.638
326,889
-0.13(-2.27%)
Feb 08, 2016
5.952
6.008
5.673
5.769
410,581
-0.22(-3.62%)
Feb 05, 2016
6.031
6.071
5.980
5.986
221,507
-0.05(-0.85%)
Feb 04, 2016
6.065
6.100
6.008
6.037
233,810
-0.03(-0.47%)
Feb 03, 2016
6.202
6.219
6.043
6.065
363,353
-0.10(-1.66%)
Feb 02, 2016
6.185
6.231
6.094
6.168
188,523
-0.05(-0.82%)
Feb 01, 2016
6.214
6.333
6.196
6.219
309,891
-0.00(-0.05%)
Jan 29, 2016
6.177
6.273
6.143
6.222
463,787
+0.10(+1.57%)
Jan 28, 2016
6.081
6.284
6.019
6.126
402,156
+0.09(+1.50%)
Jan 27, 2016
6.092
6.117
5.985
6.036
314,144
-0.10(-1.57%)
Jan 26, 2016
5.974
6.177
5.974
6.132
497,245
+0.19(+3.13%)
Jan 25, 2016
5.895
6.013
5.827
5.945
220,664
+0.03(+0.57%)
Jan 22, 2016
5.776
5.957
5.708
5.912
463,293
+0.21(+3.66%)
Jan 21, 2016
5.595
5.838
5.533
5.703
504,300
+0.11(+2.02%)
Jan 20, 2016
5.810
5.838
5.330
5.590
1,369,998
-0.30(-5.08%)
Jan 19, 2016
6.120
6.129
5.878
5.889
387,417
-0.15(-2.52%)
Jan 15, 2016
6.002
6.041
6.041
6.041
572,601
-0.08(-1.38%)
Jan 14, 2016
6.019
6.222
5.940
6.126
455,174
+0.08(+1.31%)
Jan 13, 2016
6.199
6.279
5.985
6.047
549,890
-0.15(-2.46%)
Jan 12, 2016
6.521
6.527
6.171
6.199
481,165
-0.28(-4.36%)
Jan 11, 2016
6.459
6.516
6.420
6.482
178,909
+0.05(+0.70%)
Jan 08, 2016
6.583
6.601
6.414
6.437
315,724
-0.10(-1.55%)
Jan 07, 2016
6.730
6.742
6.510
6.538
340,796
-0.28(-4.14%)
Jan 06, 2016
6.725
6.888
6.713
6.821
192,851
+0.05(+0.67%)
Jan 05, 2016
6.600
6.826
6.595
6.775
166,189
+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
.