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 (%)
Feb 28, 2020
9.727
10.04
9.566
9.913
996,458
-0.19(-1.91%)
Feb 27, 2020
10.36
10.65
9.961
10.11
587,026
-0.27(-2.64%)
Feb 26, 2020
10.48
10.62
10.34
10.38
262,684
-0.06(-0.62%)
Feb 25, 2020
10.76
10.78
10.43
10.44
388,181
-0.30(-2.78%)
Feb 24, 2020
10.89
10.95
10.74
10.74
409,474
-0.27(-2.42%)
Feb 21, 2020
10.99
11.08
10.96
11.01
434,315
+0.02(+0.22%)
Feb 20, 2020
10.86
11.00
10.85
10.99
224,950
+0.14(+1.26%)
Feb 19, 2020
10.99
11.00
10.83
10.85
217,895
-0.10(-0.88%)
Feb 18, 2020
10.93
10.99
10.82
10.95
189,201
+0.05(+0.44%)
Feb 14, 2020
10.94
11.00
10.86
10.90
301,280
-0.02(-0.15%)
Feb 13, 2020
10.84
10.93
10.78
10.91
184,331
+0.06(+0.52%)
Feb 12, 2020
10.89
10.91
10.77
10.86
196,234
+0.02(+0.22%)
Feb 11, 2020
10.82
10.93
10.79
10.83
160,081
+0.04(+0.37%)
Feb 10, 2020
10.81
10.83
10.74
10.79
187,447
-0.01(-0.08%)
Feb 07, 2020
10.84
10.86
10.76
10.80
141,217
-0.04(-0.37%)
Feb 06, 2020
10.83
10.91
10.82
10.84
181,382
+0.02(+0.15%)
Feb 05, 2020
10.66
10.88
10.62
10.82
227,706
+0.18(+1.67%)
Feb 04, 2020
10.57
10.75
10.57
10.65
206,439
+0.08(+0.76%)
Feb 03, 2020
10.49
10.62
10.49
10.57
315,059
+0.08(+0.73%)
Jan 31, 2020
10.61
10.65
10.49
10.49
355,685
-0.12(-1.13%)
Jan 30, 2020
10.85
10.87
10.59
10.61
315,006
-0.26(-2.36%)
Jan 29, 2020
10.86
10.90
10.81
10.87
178,117
+0.01(+0.07%)
Jan 28, 2020
10.92
10.99
10.85
10.86
128,601
-0.05(-0.44%)
Jan 27, 2020
10.96
10.99
10.90
10.91
242,306
-0.10(-0.87%)
Jan 24, 2020
11.08
11.12
10.97
11.00
225,925
-0.06(-0.51%)
Jan 23, 2020
11.03
11.09
10.98
11.06
266,384
+0.04(+0.36%)
Jan 22, 2020
11.06
11.09
10.97
11.02
168,975
-0.04(-0.36%)
Jan 21, 2020
10.91
11.06
10.85
11.06
280,889
+0.15(+1.40%)
Jan 17, 2020
10.97
10.98
10.90
10.91
200,822
-0.03(-0.29%)
Jan 16, 2020
10.91
11.03
10.87
10.94
191,375
+0.10(+0.89%)
Jan 15, 2020
10.78
10.85
10.76
10.84
198,223
+0.07(+0.67%)
Jan 14, 2020
10.77
10.79
10.66
10.77
168,007
+0.00(+0.00%)
Jan 13, 2020
10.57
10.77
10.57
10.77
163,209
+0.20(+1.89%)
Jan 10, 2020
10.58
10.62
10.53
10.57
294,364
+0.02(+0.15%)
Jan 09, 2020
10.63
10.64
10.53
10.55
319,751
-0.09(-0.83%)
Jan 08, 2020
10.59
10.65
10.54
10.64
196,290
+0.07(+0.68%)
Jan 07, 2020
10.60
10.62
10.51
10.57
199,001
-0.05(-0.45%)
Jan 06, 2020
10.63
10.71
10.58
10.62
178,425
-0.03(-0.30%)
Jan 03, 2020
10.55
10.67
10.53
10.65
276,755
+0.06(+0.53%)
Jan 02, 2020
10.81
10.85
10.45
10.59
489,729
-0.24(-2.18%)
Dec 31, 2019
10.73
10.85
10.73
10.83
301,085
+0.07(+0.67%)
Dec 30, 2019
10.71
10.76
10.65
10.76
252,481
+0.06(+0.52%)
Dec 27, 2019
10.69
10.73
10.65
10.70
153,435
+0.02(+0.22%)
Dec 26, 2019
10.65
10.69
10.60
10.68
161,293
+0.05(+0.45%)
Dec 24, 2019
10.61
10.65
10.58
10.63
54,834
+0.04(+0.38%)
Dec 23, 2019
10.70
10.70
10.55
10.59
251,420
-0.10(-0.97%)
Dec 20, 2019
10.69
10.71
10.60
10.69
1,181,579
+0.02(+0.22%)
Dec 19, 2019
10.66
10.73
10.63
10.67
173,836
+0.04(+0.37%)
Dec 18, 2019
10.55
10.70
10.54
10.63
231,067
+0.10(+0.91%)
Dec 17, 2019
10.55
10.55
10.46
10.54
231,652
+0.04(+0.38%)
Dec 16, 2019
10.52
10.56
10.46
10.50
303,032
-0.03(-0.30%)
Dec 13, 2019
10.57
10.60
10.39
10.53
429,996
-0.06(-0.60%)
Dec 12, 2019
10.75
10.79
10.58
10.59
277,393
-0.18(-1.63%)
Dec 11, 2019
10.89
10.89
10.73
10.77
292,790
-0.10(-0.95%)
Dec 10, 2019
10.93
10.95
10.83
10.87
213,248
-0.07(-0.65%)
Dec 09, 2019
10.89
10.96
10.86
10.94
312,887
+0.01(+0.07%)
Dec 06, 2019
10.91
11.00
10.89
10.93
225,374
+0.05(+0.44%)
Dec 05, 2019
10.91
10.96
10.85
10.89
202,682
-0.03(-0.29%)
Dec 04, 2019
10.90
11.04
10.89
10.92
270,159
-0.02(-0.15%)
Dec 03, 2019
10.84
10.93
10.81
10.93
282,804
+0.02(+0.15%)
Dec 02, 2019
11.04
11.05
10.82
10.92
548,529
-0.17(-1.54%)
Nov 29, 2019
11.11
11.15
11.06
11.09
137,386
-0.01(-0.07%)
Nov 27, 2019
10.95
11.11
10.89
11.10
249,955
+0.17(+1.59%)
Nov 26, 2019
10.98
11.02
10.88
10.92
325,349
-0.04(-0.36%)
Nov 25, 2019
10.95
11.02
10.91
10.96
245,729
+0.05(+0.43%)
Nov 22, 2019
10.91
10.96
10.84
10.91
231,467
+0.02(+0.22%)
Nov 21, 2019
10.94
10.96
10.86
10.89
196,837
-0.09(-0.79%)
Nov 20, 2019
11.06
11.08
10.95
10.98
290,762
-0.09(-0.79%)
Nov 19, 2019
11.06
11.12
11.02
11.06
183,271
+0.02(+0.14%)
Nov 18, 2019
11.03
11.14
11.00
11.05
351,094
+0.02(+0.14%)
Nov 15, 2019
10.94
11.04
10.87
11.03
436,091
+0.10(+0.94%)
Nov 14, 2019
10.86
10.99
10.86
10.93
203,727
+0.07(+0.65%)
Nov 13, 2019
10.85
10.95
10.82
10.86
200,481
+0.01(+0.07%)
Nov 12, 2019
10.99
11.05
10.85
10.85
225,265
-0.09(-0.87%)
Nov 11, 2019
10.85
10.98
10.81
10.95
245,077
+0.11(+1.02%)
Nov 08, 2019
10.85
10.92
10.78
10.84
196,266
-0.02(-0.22%)
Nov 07, 2019
11.06
11.09
10.86
10.86
246,453
-0.17(-1.57%)
Nov 06, 2019
11.16
11.19
10.95
11.03
305,646
-0.11(-0.99%)
Nov 05, 2019
11.19
11.21
11.02
11.14
275,349
-0.03(-0.28%)
Nov 04, 2019
11.25
11.28
11.13
11.17
270,569
-0.02(-0.21%)
Nov 01, 2019
11.25
11.34
11.07
11.20
354,039
+0.03(+0.25%)
Oct 31, 2019
11.34
11.49
11.07
11.17
472,538
-0.19(-1.66%)
Oct 30, 2019
11.16
11.36
11.12
11.36
404,273
+0.21(+1.90%)
Oct 29, 2019
11.04
11.16
10.98
11.15
281,567
+0.10(+0.92%)
Oct 28, 2019
10.95
11.08
10.94
11.05
199,944
+0.10(+0.93%)
Oct 25, 2019
11.03
11.07
10.94
10.94
227,668
-0.08(-0.71%)
Oct 24, 2019
11.05
11.06
10.97
11.02
250,837
-0.02(-0.14%)
Oct 23, 2019
10.97
11.05
10.90
11.04
189,955
+0.07(+0.64%)
Oct 22, 2019
10.94
10.98
10.88
10.97
172,511
+0.05(+0.50%)
Oct 21, 2019
10.80
10.92
10.80
10.91
254,758
+0.11(+1.02%)
Oct 18, 2019
10.79
10.83
10.73
10.80
180,885
+0.01(+0.07%)
Oct 17, 2019
10.79
10.87
10.72
10.79
202,626
+0.05(+0.44%)
Oct 16, 2019
10.75
10.81
10.69
10.75
160,420
+0.04(+0.37%)
Oct 15, 2019
10.67
10.78
10.62
10.71
259,191
+0.02(+0.22%)
Oct 14, 2019
10.65
10.73
10.59
10.68
167,423
+0.05(+0.44%)
Oct 11, 2019
10.64
10.80
10.62
10.64
330,795
+0.05(+0.52%)
Oct 10, 2019
10.61
10.74
10.58
10.58
208,312
-0.01(-0.07%)
Oct 09, 2019
10.57
10.64
10.51
10.59
195,843
+0.02(+0.22%)
Oct 08, 2019
10.58
10.69
10.46
10.57
327,427
-0.03(-0.30%)
Oct 07, 2019
10.52
10.68
10.46
10.60
214,738
+0.09(+0.82%)
Oct 04, 2019
10.49
10.57
10.42
10.51
250,741
+0.05(+0.53%)
Oct 03, 2019
10.50
10.61
10.32
10.46
221,674
-0.08(-0.75%)
Oct 02, 2019
10.54
10.58
10.46
10.54
192,674
-0.04(-0.37%)
Oct 01, 2019
10.71
10.77
10.50
10.57
260,279
-0.15(-1.35%)
Sep 30, 2019
10.77
10.84
10.72
10.72
282,649
-0.05(-0.43%)
Sep 27, 2019
10.63
10.77
10.61
10.77
331,041
+0.09(+0.88%)
Sep 26, 2019
10.62
10.70
10.56
10.67
212,650
+0.09(+0.88%)
Sep 25, 2019
10.42
10.60
10.42
10.58
266,627
+0.19(+1.80%)
Sep 24, 2019
10.47
10.54
10.37
10.39
222,558
-0.05(-0.45%)
Sep 23, 2019
10.46
10.53
10.37
10.44
229,333
-0.02(-0.22%)
Sep 20, 2019
10.48
10.56
10.41
10.46
495,470
-0.03(-0.30%)
Sep 19, 2019
10.57
10.63
10.49
10.49
186,441
-0.07(-0.66%)
Sep 18, 2019
10.72
10.75
10.46
10.56
190,978
-0.13(-1.24%)
Sep 17, 2019
10.74
10.74
10.56
10.70
216,818
-0.01(-0.07%)
Sep 16, 2019
10.74
10.78
10.63
10.70
259,991
-0.04(-0.36%)
Sep 13, 2019
10.77
10.88
10.66
10.74
295,613
-0.04(-0.36%)
Sep 12, 2019
10.73
10.79
10.56
10.78
436,067
+0.05(+0.51%)
Sep 11, 2019
10.37
10.74
10.28
10.73
769,306
+0.43(+4.16%)
Sep 10, 2019
10.06
10.31
10.05
10.30
393,010
+0.17(+1.69%)
Sep 09, 2019
9.832
10.13
9.808
10.13
372,883
+0.30(+3.01%)
Sep 06, 2019
9.754
9.875
9.730
9.832
260,186
+0.09(+0.88%)
Sep 05, 2019
9.762
9.801
9.675
9.746
291,070
-0.01(-0.08%)
Sep 04, 2019
9.723
9.808
9.723
9.754
274,017
+0.04(+0.40%)
Sep 03, 2019
9.637
9.785
9.614
9.715
326,081
+0.04(+0.40%)
Aug 30, 2019
9.660
9.699
9.575
9.676
242,344
+0.03(+0.28%)
Aug 29, 2019
9.579
9.687
9.533
9.649
283,129
+0.15(+1.63%)
Aug 28, 2019
9.440
9.579
9.440
9.494
246,777
+0.02(+0.16%)
Aug 27, 2019
9.672
9.672
9.463
9.479
288,476
-0.15(-1.53%)
Aug 26, 2019
9.656
9.687
9.525
9.625
331,029
+0.02(+0.24%)
Aug 23, 2019
9.780
9.803
9.602
9.602
295,682
-0.16(-1.66%)
Aug 22, 2019
9.734
9.811
9.664
9.765
206,713
+0.02(+0.16%)
Aug 21, 2019
9.757
9.811
9.718
9.749
138,439
+0.01(+0.08%)
Aug 20, 2019
9.857
9.857
9.741
9.741
261,523
-0.09(-0.87%)
Aug 19, 2019
9.772
9.857
9.726
9.826
220,593
+0.10(+1.03%)
Aug 16, 2019
9.625
9.780
9.571
9.726
375,358
+0.12(+1.21%)
Aug 15, 2019
9.602
9.695
9.556
9.610
226,167
+0.01(+0.08%)
Aug 14, 2019
9.633
9.718
9.540
9.602
241,874
-0.11(-1.11%)
Aug 13, 2019
9.656
9.741
9.633
9.710
298,393
+0.09(+0.88%)
Aug 12, 2019
9.618
9.672
9.540
9.625
171,141
-0.02(-0.16%)
Aug 09, 2019
9.610
9.656
9.564
9.641
203,847
+0.02(+0.24%)
Aug 08, 2019
9.509
9.677
9.448
9.618
260,037
+0.12(+1.30%)
Aug 07, 2019
9.463
9.587
9.355
9.494
255,554
+0.09(+0.99%)
Aug 06, 2019
9.370
9.471
9.316
9.401
304,298
+0.05(+0.50%)
Aug 05, 2019
9.494
9.579
9.239
9.355
530,458
-0.28(-2.89%)
Aug 02, 2019
9.834
9.877
9.471
9.633
579,594
-0.28(-2.81%)
Aug 01, 2019
9.935
10.21
9.826
9.911
436,269
+0.13(+1.30%)
Jul 31, 2019
9.930
9.953
9.723
9.784
350,494
-0.11(-1.09%)
Jul 30, 2019
9.899
9.937
9.858
9.891
260,940
+0.00(+0.00%)
Jul 29, 2019
9.853
9.930
9.830
9.891
290,592
+0.04(+0.39%)
Jul 26, 2019
9.784
9.861
9.730
9.853
272,099
+0.12(+1.18%)
Jul 25, 2019
9.830
9.861
9.738
9.738
146,250
-0.08(-0.86%)
Jul 24, 2019
9.723
9.822
9.684
9.822
207,399
+0.10(+1.03%)
Jul 23, 2019
9.646
9.746
9.600
9.723
165,643
+0.08(+0.88%)
Jul 22, 2019
9.638
9.676
9.592
9.638
197,870
+0.02(+0.24%)
Jul 19, 2019
9.707
9.753
9.615
9.615
299,987
-0.12(-1.18%)
Jul 18, 2019
9.700
9.761
9.669
9.730
212,667
+0.01(+0.08%)
Jul 17, 2019
9.692
9.746
9.653
9.723
258,447
+0.04(+0.40%)
Jul 16, 2019
9.669
9.730
9.627
9.684
224,948
-0.02(-0.24%)
Jul 15, 2019
9.799
9.818
9.707
9.707
219,949
-0.09(-0.94%)
Jul 12, 2019
9.853
9.868
9.746
9.799
251,509
+0.05(+0.47%)
Jul 11, 2019
9.876
9.884
9.707
9.753
258,284
-0.12(-1.24%)
Jul 10, 2019
9.899
9.953
9.845
9.876
233,784
-0.01(-0.08%)
Jul 09, 2019
9.937
9.937
9.822
9.884
168,025
-0.05(-0.46%)
Jul 08, 2019
9.876
9.934
9.853
9.930
217,227
+0.03(+0.31%)
Jul 05, 2019
9.784
9.899
9.607
9.899
423,656
+0.14(+1.42%)
Jul 03, 2019
9.700
9.792
9.669
9.761
160,809
+0.06(+0.63%)
Jul 02, 2019
9.607
9.738
9.607
9.700
219,994
+0.11(+1.12%)
Jul 01, 2019
9.784
9.784
9.492
9.592
362,022
-0.07(-0.75%)
Jun 28, 2019
9.596
9.741
9.581
9.665
501,430
+0.11(+1.12%)
Jun 27, 2019
9.429
9.558
9.421
9.558
250,424
+0.18(+1.87%)
Jun 26, 2019
9.558
9.627
9.368
9.383
371,807
-0.15(-1.60%)
Jun 25, 2019
9.635
9.680
9.528
9.536
271,814
-0.08(-0.87%)
Jun 24, 2019
9.833
9.848
9.619
9.619
286,193
-0.17(-1.71%)
Jun 21, 2019
9.810
9.817
9.711
9.787
445,102
-0.06(-0.62%)
Jun 20, 2019
9.924
9.924
9.810
9.848
272,377
-0.01(-0.08%)
Jun 19, 2019
9.863
9.932
9.810
9.855
339,402
-0.02(-0.23%)
Jun 18, 2019
9.840
9.901
9.787
9.878
413,115
+0.09(+0.93%)
Jun 17, 2019
9.695
9.817
9.695
9.787
342,428
+0.11(+1.10%)
Jun 14, 2019
9.718
9.734
9.604
9.680
198,786
-0.04(-0.39%)
Jun 13, 2019
9.627
9.718
9.589
9.718
284,171
+0.13(+1.35%)
Jun 12, 2019
9.665
9.734
9.570
9.589
272,303
-0.07(-0.71%)
Jun 11, 2019
9.551
9.657
9.513
9.657
316,500
+0.14(+1.44%)
Jun 10, 2019
9.642
9.642
9.436
9.520
344,451
-0.14(-1.42%)
Jun 07, 2019
9.650
9.711
9.596
9.657
173,576
+0.01(+0.08%)
Jun 06, 2019
9.680
9.726
9.520
9.650
223,618
-0.02(-0.24%)
Jun 05, 2019
9.589
9.680
9.520
9.673
259,686
+0.12(+1.28%)
Jun 04, 2019
9.589
9.650
9.452
9.551
246,362
-0.02(-0.24%)
Jun 03, 2019
9.695
9.711
9.452
9.574
394,542
-0.00(-0.04%)
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%)
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
.