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 (%)
May 31, 2019
9.479
9.621
9.419
9.577
466,456
+0.07(+0.72%)
May 30, 2019
9.456
9.549
9.456
9.509
257,534
+0.07(+0.72%)
May 29, 2019
9.645
9.645
9.419
9.441
354,020
-0.19(-1.96%)
May 28, 2019
9.721
9.766
9.608
9.630
333,875
-0.05(-0.47%)
May 24, 2019
9.736
9.774
9.615
9.676
197,509
+0.04(+0.39%)
May 23, 2019
9.691
9.698
9.593
9.638
364,958
-0.08(-0.78%)
May 22, 2019
9.729
9.751
9.600
9.713
270,993
+0.00(+0.00%)
May 21, 2019
9.615
9.751
9.615
9.713
345,949
+0.11(+1.18%)
May 20, 2019
9.744
9.766
9.593
9.600
351,296
-0.15(-1.55%)
May 17, 2019
9.774
9.804
9.691
9.751
491,592
-0.03(-0.31%)
May 16, 2019
9.744
9.925
9.683
9.781
349,509
+0.07(+0.70%)
May 15, 2019
9.676
9.759
9.623
9.713
253,999
+0.01(+0.08%)
May 14, 2019
9.676
9.725
9.630
9.706
356,281
+0.11(+1.10%)
May 13, 2019
9.638
9.706
9.517
9.600
505,114
-0.11(-1.09%)
May 10, 2019
9.562
9.721
9.547
9.706
350,041
+0.15(+1.58%)
May 09, 2019
9.487
9.577
9.381
9.555
231,909
+0.09(+0.96%)
May 08, 2019
9.540
9.645
9.464
9.464
287,369
-0.08(-0.79%)
May 07, 2019
9.661
9.721
9.456
9.540
428,932
-0.12(-1.25%)
May 06, 2019
9.608
9.770
9.524
9.661
605,287
+0.04(+0.39%)
May 03, 2019
9.472
9.713
9.343
9.623
850,893
+0.17(+1.84%)
May 02, 2019
9.479
9.751
9.351
9.449
404,883
-0.03(-0.32%)
May 01, 2019
9.608
9.638
9.441
9.479
853,118
-0.15(-1.53%)
Apr 30, 2019
9.574
9.657
9.476
9.627
640,635
+0.12(+1.26%)
Apr 29, 2019
9.529
9.762
9.476
9.506
737,108
+0.03(+0.32%)
Apr 26, 2019
9.386
9.499
9.371
9.476
242,831
+0.13(+1.36%)
Apr 25, 2019
9.409
9.469
9.251
9.349
213,423
-0.06(-0.64%)
Apr 24, 2019
9.289
9.461
9.244
9.409
329,787
+0.14(+1.54%)
Apr 23, 2019
9.116
9.274
9.071
9.266
348,524
+0.17(+1.81%)
Apr 22, 2019
9.154
9.176
9.004
9.101
359,560
-0.09(-0.98%)
Apr 18, 2019
9.101
9.274
9.079
9.191
340,124
+0.08(+0.91%)
Apr 17, 2019
9.079
9.109
8.959
9.109
416,421
+0.07(+0.75%)
Apr 16, 2019
9.109
9.126
9.026
9.041
379,259
-0.07(-0.74%)
Apr 15, 2019
9.176
9.214
9.071
9.109
230,846
-0.05(-0.49%)
Apr 12, 2019
9.079
9.161
8.951
9.154
490,594
+0.09(+0.99%)
Apr 11, 2019
9.041
9.088
9.004
9.064
234,751
+0.03(+0.33%)
Apr 10, 2019
8.921
9.101
8.914
9.034
467,594
+0.14(+1.60%)
Apr 09, 2019
9.064
9.064
8.891
8.891
387,460
-0.15(-1.66%)
Apr 08, 2019
9.049
9.071
8.936
9.041
341,094
+0.00(+0.00%)
Apr 05, 2019
8.966
9.049
8.954
9.041
291,078
+0.10(+1.09%)
Apr 04, 2019
8.899
8.966
8.884
8.944
275,320
+0.06(+0.68%)
Apr 03, 2019
9.034
9.049
8.876
8.884
386,319
-0.15(-1.62%)
Apr 02, 2019
9.008
9.037
8.911
9.030
351,410
+0.02(+0.25%)
Apr 01, 2019
8.956
9.030
8.851
9.008
403,598
+0.06(+0.67%)
Mar 29, 2019
9.097
9.119
8.926
8.948
353,421
-0.13(-1.39%)
Mar 28, 2019
8.970
9.075
8.948
9.075
253,684
+0.16(+1.75%)
Mar 27, 2019
8.903
8.970
8.829
8.918
283,739
+0.01(+0.17%)
Mar 26, 2019
8.784
8.937
8.784
8.903
299,236
+0.15(+1.70%)
Mar 25, 2019
8.807
8.844
8.710
8.755
354,060
-0.07(-0.84%)
Mar 22, 2019
8.948
9.000
8.784
8.829
398,958
-0.13(-1.50%)
Mar 21, 2019
8.911
9.142
8.911
8.963
401,022
+0.05(+0.58%)
Mar 20, 2019
8.732
9.008
8.725
8.911
356,612
+0.16(+1.87%)
Mar 19, 2019
8.710
8.777
8.658
8.747
299,115
+0.03(+0.34%)
Mar 18, 2019
8.874
8.881
8.702
8.717
482,030
-0.14(-1.60%)
Mar 15, 2019
8.844
8.970
8.777
8.859
1,009,621
+0.04(+0.42%)
Mar 14, 2019
8.881
8.956
8.762
8.822
539,333
-0.06(-0.67%)
Mar 13, 2019
8.941
9.008
8.874
8.881
329,394
-0.06(-0.67%)
Mar 12, 2019
8.814
9.119
8.814
8.941
492,598
+0.15(+1.69%)
Mar 11, 2019
8.665
8.792
8.561
8.792
1,335,786
+0.16(+1.81%)
Mar 08, 2019
8.635
8.769
8.583
8.635
1,121,383
-0.01(-0.09%)
Mar 07, 2019
8.747
8.829
8.591
8.643
1,102,968
-0.10(-1.19%)
Mar 06, 2019
9.000
9.045
8.747
8.747
649,260
-0.27(-2.97%)
Mar 05, 2019
9.000
9.119
8.926
9.015
573,713
-0.01(-0.08%)
Mar 04, 2019
9.060
9.119
8.784
9.023
1,086,621
-0.04(-0.49%)
Mar 01, 2019
9.685
9.700
8.993
9.067
1,593,417
-0.55(-5.69%)
Feb 28, 2019
10.28
10.28
9.238
9.614
1,740,648
-0.92(-8.70%)
Feb 27, 2019
10.56
10.58
10.49
10.53
250,215
-0.05(-0.49%)
Feb 26, 2019
10.58
10.62
10.51
10.58
446,927
+0.01(+0.14%)
Feb 25, 2019
10.61
10.68
10.52
10.57
290,429
-0.04(-0.35%)
Feb 22, 2019
10.60
10.76
10.58
10.60
266,169
+0.00(+0.00%)
Feb 21, 2019
10.69
10.73
10.50
10.60
251,000
-0.12(-1.10%)
Feb 20, 2019
10.74
10.83
10.67
10.72
571,918
-0.02(-0.21%)
Feb 19, 2019
10.63
10.80
10.63
10.75
424,373
+0.11(+1.04%)
Feb 15, 2019
10.60
10.67
10.53
10.63
490,391
+0.07(+0.63%)
Feb 14, 2019
10.58
10.63
10.49
10.57
477,249
+0.04(+0.35%)
Feb 13, 2019
10.58
10.65
10.51
10.53
400,360
-0.07(-0.63%)
Feb 12, 2019
10.63
10.75
10.58
10.60
517,538
-0.03(-0.28%)
Feb 11, 2019
10.42
10.67
10.41
10.63
1,200,830
+0.21(+2.06%)
Feb 08, 2019
10.38
10.47
10.34
10.41
262,245
-0.01(-0.07%)
Feb 07, 2019
10.39
10.49
10.33
10.42
376,685
+0.00(+0.00%)
Feb 06, 2019
10.42
10.45
10.36
10.42
194,922
-0.01(-0.07%)
Feb 05, 2019
10.45
10.45
10.36
10.43
235,682
-0.01(-0.07%)
Feb 04, 2019
10.41
10.44
10.31
10.43
236,056
+0.02(+0.21%)
Feb 01, 2019
10.46
10.46
10.23
10.41
303,788
+0.00(+0.04%)
Jan 31, 2019
10.40
10.45
10.31
10.41
432,219
+0.01(+0.07%)
Jan 30, 2019
10.44
10.57
10.36
10.40
416,377
+0.02(+0.21%)
Jan 29, 2019
10.35
10.44
10.31
10.38
310,808
+0.00(+0.00%)
Jan 28, 2019
10.28
10.46
10.25
10.38
488,526
+0.09(+0.86%)
Jan 25, 2019
10.28
10.34
10.24
10.29
290,306
+0.04(+0.36%)
Jan 24, 2019
10.20
10.29
10.14
10.25
220,415
+0.06(+0.58%)
Jan 23, 2019
10.29
10.33
10.14
10.20
244,991
-0.07(-0.71%)
Jan 22, 2019
10.25
10.29
10.17
10.27
218,971
+0.01(+0.14%)
Jan 18, 2019
10.30
10.31
10.14
10.25
272,324
-0.04(-0.36%)
Jan 17, 2019
10.22
10.36
10.19
10.29
301,495
+0.07(+0.65%)
Jan 16, 2019
10.03
10.23
10.03
10.23
234,382
+0.20(+1.98%)
Jan 15, 2019
9.888
10.10
9.888
10.03
287,813
+0.16(+1.64%)
Jan 14, 2019
9.954
9.968
9.792
9.866
298,400
-0.12(-1.18%)
Jan 11, 2019
10.10
10.16
9.917
9.983
299,161
-0.11(-1.09%)
Jan 10, 2019
9.990
10.13
9.910
10.09
296,220
+0.07(+0.73%)
Jan 09, 2019
10.09
10.16
9.924
10.02
241,908
-0.04(-0.44%)
Jan 08, 2019
9.689
10.09
9.675
10.06
323,387
+0.44(+4.58%)
Jan 07, 2019
9.455
9.697
9.422
9.623
331,091
+0.15(+1.63%)
Jan 04, 2019
9.088
9.477
9.058
9.469
549,689
+0.43(+4.71%)
Jan 03, 2019
8.845
9.234
8.845
9.044
323,353
+0.20(+2.24%)
Jan 02, 2019
8.911
9.007
8.794
8.845
385,704
-0.15(-1.71%)
Dec 31, 2018
9.139
9.139
8.823
8.999
335,944
-0.09(-1.01%)
Dec 28, 2018
9.106
9.230
8.982
9.091
333,304
+0.04(+0.48%)
Dec 27, 2018
9.055
9.069
8.778
9.048
283,649
-0.05(-0.56%)
Dec 26, 2018
8.691
9.120
8.683
9.099
417,454
+0.42(+4.87%)
Dec 24, 2018
8.997
9.018
8.676
8.676
216,894
-0.31(-3.48%)
Dec 21, 2018
9.077
9.266
8.946
8.989
1,781,833
-0.07(-0.80%)
Dec 20, 2018
9.383
9.383
8.938
9.062
528,719
-0.31(-3.27%)
Dec 19, 2018
9.740
9.854
9.310
9.368
669,623
-0.33(-3.38%)
Dec 18, 2018
9.587
9.871
9.565
9.696
1,061,961
+0.20(+2.15%)
Dec 17, 2018
10.24
10.26
9.426
9.492
764,225
-0.82(-7.98%)
Dec 14, 2018
10.31
10.38
10.23
10.31
326,028
+0.02(+0.21%)
Dec 13, 2018
10.23
10.42
10.23
10.29
392,555
+0.08(+0.78%)
Dec 12, 2018
10.44
10.52
10.18
10.21
508,694
-0.18(-1.75%)
Dec 11, 2018
10.29
10.48
10.29
10.40
634,327
+0.11(+1.06%)
Dec 10, 2018
10.34
10.36
10.14
10.29
314,591
-0.04(-0.42%)
Dec 07, 2018
10.45
10.45
10.27
10.33
353,209
-0.15(-1.39%)
Dec 06, 2018
10.18
10.48
9.958
10.48
611,135
+0.29(+2.86%)
Dec 04, 2018
10.23
10.48
10.14
10.18
732,226
-0.03(-0.29%)
Dec 03, 2018
10.29
10.29
10.14
10.21
313,432
+0.03(+0.25%)
Nov 30, 2018
10.09
10.23
10.09
10.19
670,446
+0.07(+0.72%)
Nov 29, 2018
10.14
10.17
10.01
10.12
329,439
-0.02(-0.21%)
Nov 28, 2018
9.985
10.20
9.949
10.14
348,368
+0.14(+1.37%)
Nov 27, 2018
10.01
10.10
9.985
9.999
209,758
-0.01(-0.14%)
Nov 26, 2018
10.16
10.17
9.963
10.01
305,663
-0.08(-0.79%)
Nov 23, 2018
10.07
10.17
10.02
10.09
107,525
+0.03(+0.29%)
Nov 21, 2018
10.06
10.06
10.06
0
+0.00(+0.00%)
Nov 20, 2018
10.12
10.18
10.01
10.06
354,161
-0.07(-0.64%)
Nov 19, 2018
10.13
10.23
10.02
10.13
516,073
-0.02(-0.21%)
Nov 16, 2018
10.06
10.22
9.999
10.15
1,771,133
+0.07(+0.72%)
Nov 15, 2018
10.13
10.14
9.913
10.08
469,505
-0.07(-0.71%)
Nov 14, 2018
10.31
10.38
10.15
10.15
495,415
-0.14(-1.41%)
Nov 13, 2018
10.25
10.48
10.20
10.30
936,722
+0.12(+1.14%)
Nov 12, 2018
10.06
10.28
9.985
10.18
1,028,817
+0.12(+1.22%)
Nov 09, 2018
10.06
10.25
10.06
10.06
551,725
-0.08(-0.79%)
Nov 08, 2018
10.09
10.26
10.06
10.14
463,408
+0.05(+0.50%)
Nov 07, 2018
10.16
10.20
10.02
10.09
373,219
-0.05(-0.50%)
Nov 06, 2018
10.01
10.17
9.942
10.14
865,968
+0.15(+1.52%)
Nov 05, 2018
10.08
10.23
9.949
9.985
591,481
-0.11(-1.08%)
Nov 02, 2018
10.18
10.18
9.920
10.09
470,597
-0.10(-0.99%)
Nov 01, 2018
9.819
10.34
9.688
10.19
905,066
+0.52(+5.42%)
Oct 31, 2018
9.900
9.936
9.663
9.670
410,732
-0.24(-2.39%)
Oct 30, 2018
9.756
9.986
9.670
9.907
359,287
+0.17(+1.70%)
Oct 29, 2018
9.692
9.857
9.634
9.742
309,802
+0.09(+0.97%)
Oct 26, 2018
9.800
9.857
9.519
9.649
302,182
-0.17(-1.76%)
Oct 25, 2018
9.577
9.843
9.484
9.821
338,435
+0.26(+2.70%)
Oct 24, 2018
9.426
9.670
9.412
9.562
358,210
+0.13(+1.37%)
Oct 23, 2018
9.376
9.512
9.282
9.433
180,925
+0.01(+0.08%)
Oct 22, 2018
9.483
9.641
9.419
9.426
173,496
-0.04(-0.38%)
Oct 19, 2018
9.462
9.555
9.422
9.462
212,265
+0.01(+0.08%)
Oct 18, 2018
9.527
9.577
9.404
9.455
164,087
-0.05(-0.53%)
Oct 17, 2018
9.584
9.685
9.419
9.505
215,714
-0.11(-1.20%)
Oct 16, 2018
9.361
9.670
9.275
9.620
267,959
+0.29(+3.08%)
Oct 15, 2018
9.167
9.419
9.167
9.333
200,253
+0.17(+1.80%)
Oct 12, 2018
9.419
9.527
9.146
9.167
319,441
-0.16(-1.69%)
Oct 11, 2018
9.692
9.728
9.318
9.325
513,191
-0.38(-3.92%)
Oct 10, 2018
9.843
9.994
9.690
9.706
365,281
-0.14(-1.46%)
Oct 09, 2018
9.843
9.958
9.807
9.850
442,149
-0.01(-0.07%)
Oct 08, 2018
9.634
9.899
9.634
9.857
224,818
+0.24(+2.46%)
Oct 05, 2018
9.699
9.728
9.591
9.620
213,935
-0.09(-0.89%)
Oct 04, 2018
9.721
9.800
9.577
9.706
305,095
-0.04(-0.44%)
Oct 03, 2018
9.807
9.936
9.724
9.749
383,228
-0.04(-0.37%)
Oct 02, 2018
9.864
9.936
9.778
9.785
327,996
-0.09(-0.87%)
Oct 01, 2018
9.936
10.03
9.821
9.871
480,842
-0.03(-0.33%)
Sep 28, 2018
9.782
9.904
9.782
9.904
623,104
+0.12(+1.24%)
Sep 27, 2018
9.732
9.875
9.732
9.782
185,253
+0.07(+0.73%)
Sep 26, 2018
9.747
9.815
9.697
9.711
324,659
+0.02(+0.22%)
Sep 25, 2018
9.668
9.782
9.656
9.690
227,783
+0.04(+0.37%)
Sep 24, 2018
9.732
9.790
9.597
9.654
218,842
-0.10(-1.02%)
Sep 21, 2018
9.690
9.804
9.647
9.754
685,050
+0.05(+0.51%)
Sep 20, 2018
9.561
9.718
9.454
9.704
247,610
+0.14(+1.49%)
Sep 19, 2018
9.740
9.768
9.561
9.561
304,572
-0.16(-1.69%)
Sep 18, 2018
9.732
9.761
9.647
9.725
246,377
-0.01(-0.15%)
Sep 17, 2018
9.611
9.747
9.561
9.740
349,304
+0.13(+1.34%)
Sep 14, 2018
9.732
9.732
9.586
9.611
283,382
-0.13(-1.32%)
Sep 13, 2018
9.740
9.818
9.654
9.740
268,544
+0.06(+0.66%)
Sep 12, 2018
9.704
9.718
9.647
9.675
218,037
-0.04(-0.37%)
Sep 11, 2018
9.718
9.775
9.668
9.711
200,090
-0.04(-0.44%)
Sep 10, 2018
9.732
9.804
9.697
9.754
361,411
+0.07(+0.74%)
Sep 07, 2018
9.690
9.704
9.575
9.683
269,367
-0.05(-0.51%)
Sep 06, 2018
9.732
9.815
9.668
9.732
246,789
+0.04(+0.37%)
Sep 05, 2018
9.597
9.747
9.561
9.697
208,021
+0.09(+0.89%)
Sep 04, 2018
9.725
9.768
9.583
9.611
329,483
-0.12(-1.25%)
Aug 31, 2018
9.732
9.732
9.732
0
+0.00(+0.04%)
Aug 30, 2018
9.764
9.842
9.708
9.729
367,343
-0.01(-0.15%)
Aug 29, 2018
9.715
9.771
9.651
9.743
351,294
+0.02(+0.22%)
Aug 28, 2018
9.530
9.729
9.488
9.722
364,234
+0.21(+2.16%)
Aug 27, 2018
9.601
9.644
9.488
9.516
288,479
-0.07(-0.74%)
Aug 24, 2018
9.573
9.601
9.431
9.587
236,527
+0.00(+0.00%)
Aug 23, 2018
9.580
9.637
9.545
9.587
243,628
+0.00(+0.00%)
Aug 22, 2018
9.637
9.672
9.516
9.587
279,317
-0.03(-0.29%)
Aug 21, 2018
9.573
9.672
9.536
9.616
337,055
+0.04(+0.44%)
Aug 20, 2018
9.502
9.637
9.467
9.573
280,681
+0.07(+0.75%)
Aug 17, 2018
9.389
9.559
9.375
9.502
294,953
+0.11(+1.13%)
Aug 16, 2018
9.389
9.460
9.311
9.396
330,666
+0.04(+0.45%)
Aug 15, 2018
9.304
9.403
9.297
9.353
355,174
+0.04(+0.38%)
Aug 14, 2018
9.205
9.350
9.190
9.318
328,198
+0.13(+1.39%)
Aug 13, 2018
9.197
9.212
9.120
9.190
251,159
+0.02(+0.23%)
Aug 10, 2018
9.162
9.275
9.084
9.169
269,832
+0.00(+0.00%)
Aug 09, 2018
9.077
9.173
9.049
9.169
236,545
+0.10(+1.09%)
Aug 08, 2018
9.063
9.098
8.942
9.070
206,670
+0.00(+0.00%)
Aug 07, 2018
9.084
9.120
8.992
9.070
208,588
-0.01(-0.16%)
Aug 06, 2018
9.226
9.226
9.027
9.084
316,816
-0.11(-1.23%)
Aug 03, 2018
9.127
9.282
9.070
9.197
523,295
+0.16(+1.80%)
Aug 02, 2018
9.176
9.240
8.985
9.034
459,016
-0.16(-1.77%)
Aug 01, 2018
9.056
9.212
8.949
9.197
395,604
+0.05(+0.58%)
Jul 31, 2018
8.997
9.208
8.947
9.144
636,481
+0.20(+2.28%)
Jul 30, 2018
8.757
8.947
8.722
8.940
284,683
+0.18(+2.09%)
Jul 27, 2018
9.032
9.032
8.736
8.757
328,116
-0.25(-2.73%)
Jul 26, 2018
8.976
9.060
8.954
9.004
220,698
+0.06(+0.63%)
Jul 25, 2018
8.933
8.983
8.904
8.947
159,661
+0.05(+0.55%)
Jul 24, 2018
9.018
9.018
8.888
8.898
426,908
-0.11(-1.17%)
Jul 23, 2018
8.968
9.025
8.870
9.004
256,081
+0.04(+0.39%)
Jul 20, 2018
9.074
9.081
8.919
8.968
275,691
-0.11(-1.16%)
Jul 19, 2018
8.947
9.102
8.877
9.074
249,885
+0.14(+1.57%)
Jul 18, 2018
8.933
8.940
8.821
8.933
260,292
+0.00(+0.00%)
Jul 17, 2018
9.011
9.046
8.919
8.933
342,467
-0.06(-0.70%)
Jul 16, 2018
9.039
9.066
8.926
8.997
257,446
-0.06(-0.62%)
Jul 13, 2018
9.060
9.144
9.039
9.053
412,184
+0.03(+0.31%)
Jul 12, 2018
8.983
9.032
8.905
9.025
329,805
+0.11(+1.26%)
Jul 11, 2018
8.983
9.046
8.884
8.912
267,373
-0.08(-0.86%)
Jul 10, 2018
8.912
9.025
8.898
8.990
341,646
+0.09(+1.03%)
Jul 09, 2018
9.004
9.025
8.866
8.898
328,012
-0.11(-1.17%)
Jul 06, 2018
9.039
9.053
8.976
9.004
348,187
-0.03(-0.31%)
Jul 05, 2018
8.898
9.032
8.800
9.032
366,277
+0.17(+1.90%)
Jul 03, 2018
8.863
8.863
8.863
0
+0.06(+0.72%)
Jul 02, 2018
8.708
8.849
8.659
8.800
392,569
+0.09(+1.01%)
Jun 29, 2018
8.684
8.782
8.611
8.712
441,512
+0.01(+0.08%)
Jun 28, 2018
8.705
8.747
8.607
8.705
256,636
-0.01(-0.16%)
Jun 27, 2018
8.747
8.816
8.698
8.719
223,204
-0.02(-0.24%)
Jun 26, 2018
8.712
8.830
8.656
8.740
428,793
+0.02(+0.24%)
Jun 25, 2018
8.691
8.754
8.635
8.719
348,206
+0.00(+0.00%)
Jun 22, 2018
8.600
8.726
8.586
8.719
588,819
+0.12(+1.38%)
Jun 21, 2018
8.579
8.614
8.527
8.600
290,425
+0.03(+0.41%)
Jun 20, 2018
8.426
8.579
8.405
8.565
440,159
+0.15(+1.74%)
Jun 19, 2018
8.481
8.523
8.408
8.419
381,355
-0.07(-0.82%)
Jun 18, 2018
8.439
8.509
8.412
8.488
377,512
+0.05(+0.58%)
Jun 15, 2018
8.453
8.398
8.439
1,348,520
-0.01(-0.17%)
Jun 14, 2018
8.446
8.492
8.377
8.453
379,278
+0.02(+0.25%)
Jun 13, 2018
8.607
8.684
8.377
8.432
547,626
-0.19(-2.19%)
Jun 12, 2018
8.544
8.621
8.516
8.621
529,991
+0.06(+0.65%)
Jun 11, 2018
8.502
8.613
8.495
8.565
302,439
+0.01(+0.08%)
Jun 08, 2018
8.551
8.642
8.509
8.558
529,685
-0.01(-0.08%)
Jun 07, 2018
8.565
8.635
8.544
8.565
365,581
-0.01(-0.08%)
Jun 06, 2018
8.576
8.572
325,249
+0.10(+1.24%)
Jun 05, 2018
8.558
8.572
8.446
8.467
379,421
-0.06(-0.74%)
Jun 04, 2018
8.467
8.558
8.405
8.530
439,312
+0.09(+1.08%)
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
.