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
)
12.42
+0.08 (+0.65%)
Streaming Delayed Price
Updated: 2:22 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 (%)
Aug 31, 2017
8.067
8.243
8.053
8.178
1,728,237
+0.13(+1.58%)
Aug 30, 2017
7.973
8.141
7.908
8.050
751,888
+0.15(+1.88%)
Aug 29, 2017
7.895
8.031
7.863
7.902
1,026,694
-0.02(-0.25%)
Aug 28, 2017
8.296
8.296
7.649
7.921
2,342,693
-0.41(-4.90%)
Aug 25, 2017
8.283
8.368
8.245
8.329
266,211
+0.06(+0.78%)
Aug 24, 2017
8.303
8.407
8.258
8.264
266,275
-0.03(-0.31%)
Aug 23, 2017
8.219
8.303
8.206
8.290
361,448
+0.05(+0.55%)
Aug 22, 2017
8.309
8.348
8.228
8.245
251,440
-0.05(-0.62%)
Aug 21, 2017
8.148
8.309
8.122
8.296
351,214
+0.12(+1.50%)
Aug 18, 2017
8.173
8.232
8.128
8.173
381,607
-0.05(-0.63%)
Aug 17, 2017
8.309
8.419
8.212
8.225
450,468
-0.13(-1.55%)
Aug 16, 2017
8.387
8.504
8.322
8.355
510,165
-0.03(-0.39%)
Aug 15, 2017
8.335
8.393
8.283
8.387
468,142
+0.01(+0.15%)
Aug 14, 2017
8.348
8.432
8.322
8.374
526,399
+0.06(+0.70%)
Aug 11, 2017
8.186
8.316
8.167
8.316
561,232
+0.02(+0.23%)
Aug 10, 2017
8.387
8.387
8.219
8.296
250,012
-0.06(-0.70%)
Aug 09, 2017
8.368
8.427
8.309
8.355
319,431
-0.01(-0.15%)
Aug 08, 2017
8.283
8.426
8.277
8.368
401,726
+0.06(+0.70%)
Aug 07, 2017
8.335
8.348
8.251
8.309
282,238
-0.02(-0.23%)
Aug 04, 2017
8.296
8.361
8.109
8.329
433,170
+0.01(+0.08%)
Aug 03, 2017
8.025
8.355
7.850
8.322
699,107
-0.01(-0.16%)
Aug 02, 2017
8.432
8.432
8.258
8.335
513,705
-0.10(-1.15%)
Aug 01, 2017
8.381
8.458
8.316
8.432
387,885
+0.05(+0.58%)
Jul 31, 2017
8.422
8.422
8.300
8.384
407,956
-0.01(-0.08%)
Jul 28, 2017
8.429
8.480
8.365
8.390
871,091
-0.03(-0.31%)
Jul 27, 2017
8.397
8.467
8.307
8.416
389,128
+0.02(+0.23%)
Jul 26, 2017
8.307
8.408
8.294
8.397
589,176
+0.08(+1.00%)
Jul 25, 2017
8.236
8.320
8.191
8.313
410,587
+0.08(+1.01%)
Jul 24, 2017
8.249
8.249
8.108
8.230
379,952
-0.02(-0.23%)
Jul 21, 2017
8.255
8.268
8.133
8.249
321,104
+0.06(+0.78%)
Jul 20, 2017
8.255
8.159
8.185
266,302
-0.01(-0.08%)
Jul 19, 2017
8.108
8.230
8.063
8.191
452,163
+0.08(+0.95%)
Jul 18, 2017
8.114
8.204
8.043
8.114
316,676
-0.01(-0.16%)
Jul 17, 2017
8.075
8.217
8.056
8.127
417,534
+0.05(+0.64%)
Jul 14, 2017
8.018
8.108
8.010
8.075
414,878
+0.08(+0.96%)
Jul 13, 2017
7.998
8.017
7.906
7.998
323,419
+0.03(+0.40%)
Jul 12, 2017
7.883
8.018
7.854
7.966
539,766
+0.16(+2.06%)
Jul 11, 2017
7.799
7.841
7.658
7.806
667,310
-0.01(-0.08%)
Jul 10, 2017
7.896
7.902
7.793
7.812
432,072
-0.08(-1.06%)
Jul 07, 2017
7.818
7.915
7.753
7.896
339,529
+0.10(+1.24%)
Jul 06, 2017
7.799
7.883
7.748
7.799
434,790
-0.05(-0.65%)
Jul 05, 2017
8.043
8.043
7.818
7.851
487,980
-0.18(-2.24%)
Jul 03, 2017
7.870
8.056
7.870
8.030
313,036
+0.16(+2.04%)
Jun 30, 2017
8.005
8.005
7.831
7.870
551,786
-0.12(-1.49%)
Jun 29, 2017
7.970
8.014
7.864
7.989
654,941
-0.01(-0.16%)
Jun 28, 2017
7.963
8.046
7.912
8.001
556,506
+0.06(+0.80%)
Jun 27, 2017
7.919
7.998
7.893
7.938
513,772
-0.01(-0.16%)
Jun 26, 2017
7.938
8.001
7.842
7.950
447,109
+0.08(+0.97%)
Jun 23, 2017
7.791
7.899
7.766
7.874
1,660,922
+0.10(+1.23%)
Jun 22, 2017
7.778
7.832
7.702
7.778
432,777
+0.03(+0.33%)
Jun 21, 2017
7.778
7.842
7.715
7.753
610,339
-0.05(-0.65%)
Jun 20, 2017
7.766
7.810
7.689
7.804
483,643
+0.03(+0.33%)
Jun 19, 2017
7.791
7.880
7.727
7.778
869,415
-0.01(-0.08%)
Jun 16, 2017
7.836
7.925
7.770
7.785
2,249,625
-0.08(-1.05%)
Jun 15, 2017
7.848
7.944
7.804
7.868
734,356
-0.04(-0.56%)
Jun 14, 2017
7.880
7.944
7.778
7.912
770,042
+0.01(+0.08%)
Jun 13, 2017
7.906
7.912
7.683
7.906
794,527
+0.03(+0.40%)
Jun 12, 2017
7.740
7.899
7.740
7.874
685,338
+0.13(+1.65%)
Jun 09, 2017
7.651
7.804
7.616
7.746
853,492
+0.10(+1.25%)
Jun 08, 2017
7.606
7.664
7.517
7.651
674,980
+0.10(+1.27%)
Jun 07, 2017
7.536
7.555
7.453
7.555
934,369
+0.02(+0.25%)
Jun 06, 2017
7.542
7.568
7.434
7.536
598,977
+0.01(+0.08%)
Jun 05, 2017
7.485
7.562
7.461
7.530
586,796
+0.01(+0.08%)
Jun 02, 2017
7.485
7.603
7.434
7.523
957,853
+0.05(+0.68%)
Jun 01, 2017
7.281
7.472
7.204
7.472
933,194
+0.18(+2.49%)
May 31, 2017
7.316
7.376
7.132
7.291
1,273,187
-0.01(-0.17%)
May 30, 2017
7.512
7.537
7.297
7.303
1,224,469
-0.21(-2.78%)
May 26, 2017
7.550
7.588
7.430
7.512
825,295
-0.04(-0.59%)
May 25, 2017
7.581
7.594
7.477
7.556
965,019
-0.03(-0.42%)
May 24, 2017
7.556
7.645
7.550
7.588
1,041,575
+0.04(+0.50%)
May 23, 2017
7.588
7.613
7.430
7.550
1,196,231
-0.02(-0.25%)
May 22, 2017
7.385
7.581
7.379
7.569
1,061,658
+0.25(+3.46%)
May 19, 2017
7.272
7.408
7.215
7.316
895,133
+0.04(+0.52%)
May 18, 2017
7.088
7.297
7.019
7.278
1,514,742
+0.22(+3.14%)
May 17, 2017
7.430
7.449
6.829
7.057
3,908,571
-0.54(-7.08%)
May 16, 2017
7.689
7.695
7.556
7.594
870,379
-0.06(-0.74%)
May 15, 2017
7.651
7.721
7.632
7.651
439,870
+0.04(+0.50%)
May 12, 2017
7.739
7.765
7.613
7.613
866,297
-0.08(-1.07%)
May 11, 2017
7.714
7.746
7.626
7.695
619,039
-0.04(-0.49%)
May 10, 2017
7.638
7.784
7.603
7.733
739,398
+0.11(+1.49%)
May 09, 2017
7.626
7.746
7.594
7.619
958,973
+0.00(+0.00%)
May 08, 2017
7.512
7.673
7.505
7.619
1,120,460
+0.11(+1.43%)
May 05, 2017
7.284
7.537
7.246
7.512
1,268,197
+0.23(+3.12%)
May 04, 2017
7.657
7.695
7.265
7.284
2,120,353
-0.41(-5.34%)
May 03, 2017
7.841
7.891
7.651
7.695
999,697
-0.13(-1.70%)
May 02, 2017
7.860
7.899
7.777
7.828
753,008
-0.04(-0.56%)
May 01, 2017
7.891
7.923
7.809
7.872
721,411
+0.00(+0.04%)
Apr 28, 2017
7.863
7.888
7.756
7.869
1,213,075
-0.01(-0.16%)
Apr 27, 2017
8.001
8.001
7.706
7.882
1,905,286
-0.11(-1.41%)
Apr 26, 2017
8.070
8.095
7.957
7.995
1,739,850
-0.09(-1.09%)
Apr 25, 2017
8.126
8.183
8.032
8.082
1,385,164
-0.01(-0.16%)
Apr 24, 2017
8.221
8.252
8.045
8.095
1,214,730
-0.09(-1.15%)
Apr 21, 2017
8.221
8.296
8.180
8.189
1,708,947
-0.02(-0.23%)
Apr 20, 2017
8.170
8.246
8.032
8.208
9,930,005
-0.73(-8.21%)
Apr 19, 2017
9.030
9.099
8.911
8.942
459,077
-0.09(-1.04%)
Apr 18, 2017
8.936
9.036
8.936
9.036
163,495
+0.04(+0.49%)
Apr 17, 2017
8.879
8.999
8.873
8.992
206,319
+0.12(+1.34%)
Apr 13, 2017
8.886
8.898
8.785
8.873
177,149
+0.02(+0.21%)
Apr 12, 2017
8.948
8.948
8.801
8.854
206,364
-0.04(-0.49%)
Apr 11, 2017
8.766
8.917
8.735
8.898
186,897
+0.14(+1.65%)
Apr 10, 2017
8.647
8.773
8.610
8.754
182,667
+0.11(+1.31%)
Apr 07, 2017
8.597
8.660
8.541
8.641
200,493
+0.06(+0.66%)
Apr 06, 2017
8.434
8.610
8.411
8.584
200,766
+0.14(+1.63%)
Apr 05, 2017
8.484
8.572
8.403
8.446
220,706
-0.03(-0.37%)
Apr 04, 2017
8.591
8.628
8.446
8.478
206,047
-0.14(-1.60%)
Apr 03, 2017
8.660
8.660
8.503
8.616
300,700
-0.01(-0.11%)
Mar 31, 2017
8.513
8.638
8.476
8.625
371,719
+0.11(+1.32%)
Mar 30, 2017
8.469
8.526
8.413
8.513
177,351
+0.05(+0.59%)
Mar 29, 2017
8.388
8.538
8.388
8.463
161,583
+0.02(+0.30%)
Mar 28, 2017
8.413
8.445
8.320
8.438
240,291
+0.02(+0.30%)
Mar 27, 2017
8.332
8.451
8.295
8.413
230,639
+0.03(+0.37%)
Mar 24, 2017
8.407
8.463
8.376
8.382
206,202
-0.02(-0.22%)
Mar 23, 2017
8.295
8.482
8.289
8.401
139,051
+0.14(+1.66%)
Mar 22, 2017
8.295
8.314
8.139
8.264
195,329
-0.02(-0.30%)
Mar 21, 2017
8.420
8.420
8.283
8.289
192,288
-0.09(-1.12%)
Mar 20, 2017
8.432
8.445
8.357
8.382
106,234
-0.05(-0.59%)
Mar 17, 2017
8.388
8.476
8.308
8.432
340,048
+0.04(+0.52%)
Mar 16, 2017
8.364
8.438
8.302
8.388
111,391
+0.02(+0.22%)
Mar 15, 2017
8.158
8.413
8.158
8.370
190,384
+0.23(+2.83%)
Mar 14, 2017
8.177
8.208
8.083
8.139
214,873
-0.09(-1.06%)
Mar 13, 2017
8.114
8.251
8.102
8.226
332,805
+0.13(+1.62%)
Mar 10, 2017
8.152
8.189
8.030
8.096
208,398
+0.02(+0.31%)
Mar 09, 2017
8.420
8.420
8.058
8.071
336,553
-0.34(-4.00%)
Mar 08, 2017
8.632
8.632
8.295
8.407
506,333
-0.21(-2.39%)
Mar 07, 2017
8.688
8.713
8.613
8.613
169,688
-0.07(-0.86%)
Mar 06, 2017
8.744
8.762
8.600
8.688
200,903
-0.01(-0.14%)
Mar 03, 2017
8.575
8.713
8.526
8.700
274,955
+0.09(+1.01%)
Mar 02, 2017
8.762
9.211
8.582
8.613
337,185
-0.15(-1.71%)
Mar 01, 2017
8.769
8.818
8.675
8.762
246,225
-0.00(-0.04%)
Feb 28, 2017
8.759
8.809
8.629
8.765
386,517
-0.01(-0.14%)
Feb 27, 2017
8.865
8.896
8.747
8.778
259,795
-0.04(-0.42%)
Feb 24, 2017
8.889
8.889
8.778
8.815
130,700
-0.10(-1.11%)
Feb 23, 2017
8.939
8.939
8.809
8.914
150,941
-0.01(-0.14%)
Feb 22, 2017
8.790
8.939
8.722
8.926
220,566
+0.11(+1.26%)
Feb 21, 2017
8.728
8.821
8.691
8.815
177,218
+0.09(+0.99%)
Feb 17, 2017
8.728
8.728
8.728
0
+0.02(+0.28%)
Feb 16, 2017
8.685
8.778
8.654
8.704
144,139
+0.02(+0.29%)
Feb 15, 2017
8.524
8.679
8.450
8.679
168,932
+0.09(+1.08%)
Feb 14, 2017
8.543
8.605
8.487
8.586
171,990
-0.01(-0.14%)
Feb 13, 2017
8.722
8.747
8.555
8.598
174,507
-0.10(-1.14%)
Feb 10, 2017
8.611
8.759
8.611
8.697
154,356
+0.11(+1.30%)
Feb 09, 2017
8.524
8.642
8.524
8.586
124,276
+0.09(+1.09%)
Feb 08, 2017
8.586
8.586
8.481
8.493
139,800
-0.06(-0.65%)
Feb 07, 2017
8.598
8.647
8.543
8.549
117,467
-0.02(-0.22%)
Feb 06, 2017
8.642
8.654
8.561
8.567
73,572
-0.06(-0.72%)
Feb 03, 2017
8.567
8.636
8.506
8.629
131,461
+0.14(+1.60%)
Feb 02, 2017
8.530
8.605
8.481
8.493
128,481
-0.02(-0.22%)
Feb 01, 2017
8.561
8.648
8.481
8.512
166,509
-0.04(-0.47%)
Jan 31, 2017
8.515
8.607
8.478
8.552
206,382
+0.04(+0.43%)
Jan 30, 2017
8.570
8.570
8.435
8.515
229,872
-0.06(-0.65%)
Jan 27, 2017
8.497
8.577
8.472
8.570
207,708
+0.08(+0.94%)
Jan 26, 2017
8.564
8.595
8.478
8.490
159,084
-0.09(-1.07%)
Jan 25, 2017
8.533
8.601
8.490
8.583
148,136
+0.04(+0.43%)
Jan 24, 2017
8.521
8.558
8.447
8.546
164,338
+0.02(+0.29%)
Jan 23, 2017
8.392
8.552
8.392
8.521
158,868
+0.14(+1.61%)
Jan 20, 2017
8.392
8.477
8.374
8.386
196,792
-0.01(-0.15%)
Jan 19, 2017
8.515
8.515
8.398
8.398
201,618
-0.18(-2.08%)
Jan 18, 2017
8.577
8.607
8.509
8.577
165,846
+0.02(+0.29%)
Jan 17, 2017
8.515
8.595
8.503
8.552
154,549
+0.04(+0.51%)
Jan 13, 2017
8.509
8.509
8.509
0
+0.03(+0.36%)
Jan 12, 2017
8.558
8.613
8.411
8.478
148,206
-0.06(-0.72%)
Jan 11, 2017
8.441
8.595
8.423
8.540
169,092
+0.07(+0.80%)
Jan 10, 2017
8.447
8.484
8.386
8.472
177,670
+0.01(+0.07%)
Jan 09, 2017
8.601
8.607
8.460
8.466
189,689
-0.10(-1.22%)
Jan 06, 2017
8.663
8.669
8.564
8.570
174,731
-0.11(-1.27%)
Jan 05, 2017
8.730
8.773
8.656
8.681
254,243
-0.15(-1.67%)
Jan 04, 2017
8.847
8.865
8.789
8.829
172,226
+0.02(+0.21%)
Jan 03, 2017
8.835
8.865
8.706
8.810
176,374
-0.03(-0.35%)
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%)
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
.