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
)
11.37
-0.01 (-0.09%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2021
6.850
6.988
6.673
6.712
401,258
-0.25(-3.58%)
Jan 28, 2021
6.919
7.056
6.910
6.962
297,421
+0.07(+1.00%)
Jan 27, 2021
6.996
7.082
6.867
6.893
366,594
-0.24(-3.38%)
Jan 26, 2021
7.297
7.315
7.074
7.134
324,802
-0.09(-1.19%)
Jan 25, 2021
7.289
7.340
7.117
7.220
225,958
-0.08(-1.06%)
Jan 22, 2021
7.074
7.297
6.988
7.297
276,918
+0.15(+2.17%)
Jan 21, 2021
7.186
7.297
6.902
7.143
313,122
-0.09(-1.31%)
Jan 20, 2021
7.211
7.332
7.186
7.237
228,258
+0.02(+0.24%)
Jan 19, 2021
7.358
7.363
7.151
7.220
240,192
-0.04(-0.59%)
Jan 15, 2021
7.237
7.306
7.160
7.263
233,225
-0.06(-0.82%)
Jan 14, 2021
7.091
7.426
7.048
7.323
408,427
+0.29(+4.16%)
Jan 13, 2021
7.031
7.108
6.927
7.031
160,046
+0.02(+0.25%)
Jan 12, 2021
6.867
7.022
6.824
7.013
189,076
+0.17(+2.52%)
Jan 11, 2021
6.824
6.927
6.755
6.841
196,346
-0.08(-1.12%)
Jan 08, 2021
6.945
6.962
6.781
6.919
227,879
+0.00(+0.00%)
Jan 07, 2021
7.005
7.091
6.867
6.919
244,458
-0.12(-1.71%)
Jan 06, 2021
6.712
7.168
6.712
7.039
473,509
+0.40(+6.10%)
Jan 05, 2021
6.540
6.815
6.540
6.635
612,864
+0.09(+1.45%)
Jan 04, 2021
6.884
6.953
6.533
6.540
443,384
-0.29(-4.22%)
Dec 31, 2020
6.828
6.828
6.828
280,749
+0.14(+2.05%)
Dec 30, 2020
6.726
6.828
6.648
6.691
280,749
-0.01(-0.13%)
Dec 29, 2020
6.768
6.854
6.631
6.700
301,386
-0.05(-0.76%)
Dec 28, 2020
6.854
6.931
6.717
6.751
346,230
-0.02(-0.25%)
Dec 24, 2020
6.717
6.811
6.631
6.768
137,494
+0.08(+1.15%)
Dec 23, 2020
6.726
6.888
6.648
6.691
317,098
+0.02(+0.26%)
Dec 22, 2020
6.777
6.803
6.614
6.674
390,278
-0.03(-0.51%)
Dec 21, 2020
6.674
6.773
6.588
6.708
384,952
-0.05(-0.76%)
Dec 18, 2020
6.880
6.970
6.734
6.760
2,424,826
-0.19(-2.71%)
Dec 17, 2020
7.000
7.034
6.914
6.948
349,239
-0.06(-0.86%)
Dec 16, 2020
7.077
7.145
6.884
7.008
432,054
+0.00(+0.00%)
Dec 15, 2020
6.880
7.017
6.734
7.008
548,615
+0.23(+3.41%)
Dec 14, 2020
6.940
7.085
6.631
6.777
551,271
-0.13(-1.86%)
Dec 11, 2020
7.145
7.163
6.897
6.906
276,155
-0.33(-4.62%)
Dec 10, 2020
7.154
7.274
7.154
7.240
262,901
-0.03(-0.47%)
Dec 09, 2020
7.240
7.282
7.154
7.274
276,577
+0.04(+0.59%)
Dec 08, 2020
7.103
7.274
7.103
7.231
306,164
+0.04(+0.60%)
Dec 07, 2020
7.342
7.428
7.167
7.188
393,987
-0.13(-1.76%)
Dec 04, 2020
7.000
7.317
6.957
7.317
393,924
+0.32(+4.53%)
Dec 03, 2020
6.991
7.111
6.914
7.000
389,447
+0.01(+0.12%)
Dec 02, 2020
6.640
7.025
6.623
6.991
396,958
+0.33(+4.88%)
Dec 01, 2020
6.597
6.820
6.597
6.666
669,180
+0.25(+3.94%)
Nov 30, 2020
6.745
6.805
6.379
6.413
1,538,843
-0.38(-5.53%)
Nov 27, 2020
7.001
7.001
6.703
6.788
317,082
-0.25(-3.52%)
Nov 25, 2020
7.206
7.206
6.950
7.035
320,600
-0.17(-2.37%)
Nov 24, 2020
7.078
7.232
7.035
7.206
336,684
+0.29(+4.19%)
Nov 23, 2020
6.694
6.993
6.669
6.916
360,262
+0.32(+4.78%)
Nov 20, 2020
6.404
6.660
6.328
6.600
347,922
+0.03(+0.52%)
Nov 19, 2020
6.473
6.575
6.336
6.566
347,275
+0.07(+1.05%)
Nov 18, 2020
6.566
6.763
6.481
6.498
413,479
-0.12(-1.80%)
Nov 17, 2020
6.566
6.694
6.336
6.618
325,315
+0.03(+0.52%)
Nov 16, 2020
6.430
6.652
6.387
6.583
451,141
+0.37(+5.90%)
Nov 13, 2020
6.055
6.217
5.986
6.217
523,702
+0.26(+4.29%)
Nov 12, 2020
6.080
6.119
5.859
5.961
471,486
-0.22(-3.59%)
Nov 11, 2020
6.626
6.626
6.029
6.183
428,504
-0.43(-6.45%)
Nov 10, 2020
6.097
6.635
6.072
6.609
733,683
+0.53(+8.70%)
Nov 09, 2020
5.714
6.293
5.671
6.080
1,230,100
+0.84(+15.93%)
Nov 06, 2020
5.492
5.530
5.185
5.245
315,558
-0.22(-4.06%)
Nov 05, 2020
5.287
5.543
5.287
5.466
377,125
+0.19(+3.55%)
Nov 04, 2020
5.407
5.407
5.181
5.279
275,363
-0.20(-3.58%)
Nov 03, 2020
5.270
5.492
5.210
5.475
408,496
+0.31(+5.94%)
Nov 02, 2020
5.134
5.182
5.057
5.168
303,586
+0.12(+2.28%)
Oct 30, 2020
5.146
5.265
5.002
5.053
301,026
-0.12(-2.30%)
Oct 29, 2020
5.087
5.231
4.976
5.171
442,040
+0.08(+1.50%)
Oct 28, 2020
5.112
5.231
5.095
5.095
476,036
-0.14(-2.75%)
Oct 27, 2020
5.383
5.494
5.205
5.239
256,456
-0.12(-2.22%)
Oct 26, 2020
5.349
5.375
5.214
5.358
225,122
-0.08(-1.40%)
Oct 23, 2020
5.290
5.443
5.273
5.434
218,692
+0.17(+3.22%)
Oct 22, 2020
5.154
5.273
5.121
5.265
173,670
+0.08(+1.64%)
Oct 21, 2020
5.163
5.205
5.112
5.180
167,187
-0.02(-0.33%)
Oct 20, 2020
5.129
5.239
5.104
5.197
260,689
+0.11(+2.17%)
Oct 19, 2020
5.146
5.171
5.087
5.087
376,131
-0.05(-0.99%)
Oct 16, 2020
5.231
5.231
5.095
5.137
230,723
-0.10(-1.94%)
Oct 15, 2020
5.112
5.282
5.095
5.239
229,543
+0.13(+2.49%)
Oct 14, 2020
5.154
5.214
5.112
5.112
199,729
-0.06(-1.15%)
Oct 13, 2020
5.282
5.290
5.154
5.171
215,776
-0.17(-3.17%)
Oct 12, 2020
5.265
5.375
5.205
5.341
205,590
+0.05(+0.96%)
Oct 09, 2020
5.443
5.443
5.239
5.290
207,840
-0.11(-2.04%)
Oct 08, 2020
5.349
5.460
5.313
5.400
192,895
+0.09(+1.76%)
Oct 07, 2020
5.417
5.434
5.222
5.307
267,048
-0.07(-1.26%)
Oct 06, 2020
5.510
5.621
5.349
5.375
353,527
+0.02(+0.32%)
Oct 05, 2020
5.349
5.451
5.265
5.358
244,063
-0.02(-0.39%)
Oct 02, 2020
5.017
5.396
5.017
5.379
395,200
+0.14(+2.74%)
Oct 01, 2020
5.109
5.244
5.017
5.236
300,695
+0.18(+3.50%)
Sep 30, 2020
5.059
5.210
5.000
5.059
332,327
+0.00(+0.00%)
Sep 29, 2020
5.194
5.209
4.958
5.059
303,824
-0.16(-3.07%)
Sep 28, 2020
5.033
5.278
5.000
5.219
415,694
+0.25(+5.09%)
Sep 25, 2020
4.831
4.990
4.827
4.966
310,040
+0.11(+2.26%)
Sep 24, 2020
4.873
4.974
4.738
4.856
378,462
+0.09(+1.95%)
Sep 23, 2020
4.907
5.000
4.738
4.764
475,773
-0.11(-2.25%)
Sep 22, 2020
5.025
5.126
4.856
4.873
399,092
-0.16(-3.18%)
Sep 21, 2020
5.084
5.118
4.911
5.033
600,974
-0.17(-3.24%)
Sep 18, 2020
5.295
5.295
5.084
5.202
1,352,482
-0.08(-1.44%)
Sep 17, 2020
5.236
5.329
5.160
5.278
452,295
-0.06(-1.11%)
Sep 16, 2020
5.286
5.421
5.244
5.337
356,858
+0.08(+1.61%)
Sep 15, 2020
5.219
5.371
5.160
5.253
348,853
+0.08(+1.63%)
Sep 14, 2020
4.991
5.210
4.974
5.168
440,507
+0.19(+3.90%)
Sep 11, 2020
5.202
5.202
4.899
4.974
514,875
-0.18(-3.44%)
Sep 10, 2020
5.210
5.253
5.151
5.151
347,187
-0.05(-0.97%)
Sep 09, 2020
5.295
5.337
5.194
5.202
347,302
-0.05(-0.96%)
Sep 08, 2020
5.497
5.497
5.177
5.253
852,642
-0.32(-5.75%)
Sep 04, 2020
5.573
5.649
5.447
5.573
327,119
+0.05(+0.92%)
Sep 03, 2020
5.539
5.699
5.489
5.522
302,853
-0.03(-0.46%)
Sep 02, 2020
5.379
5.556
5.337
5.548
345,584
+0.13(+2.49%)
Sep 01, 2020
5.388
5.421
5.329
5.413
236,373
-0.01(-0.16%)
Aug 31, 2020
5.590
5.590
5.362
5.421
341,825
-0.13(-2.35%)
Aug 28, 2020
5.535
5.577
5.409
5.552
250,399
+0.08(+1.53%)
Aug 27, 2020
5.460
5.606
5.435
5.468
282,480
+0.05(+0.93%)
Aug 26, 2020
5.535
5.544
5.367
5.418
277,375
-0.13(-2.42%)
Aug 25, 2020
5.661
5.703
5.476
5.552
177,831
-0.11(-1.93%)
Aug 24, 2020
5.367
5.661
5.258
5.661
378,643
+0.32(+5.97%)
Aug 21, 2020
5.460
5.468
5.250
5.342
339,232
-0.12(-2.15%)
Aug 20, 2020
5.376
5.602
5.376
5.460
159,350
+0.05(+0.93%)
Aug 19, 2020
5.585
5.661
5.372
5.409
308,444
-0.14(-2.57%)
Aug 18, 2020
5.762
5.762
5.510
5.552
229,909
-0.21(-3.64%)
Aug 17, 2020
5.745
5.795
5.669
5.762
206,654
+0.02(+0.29%)
Aug 14, 2020
5.686
5.820
5.627
5.745
263,039
+0.03(+0.44%)
Aug 13, 2020
5.871
5.963
5.694
5.720
208,404
-0.22(-3.67%)
Aug 12, 2020
6.080
6.097
5.812
5.938
239,761
-0.04(-0.70%)
Aug 11, 2020
6.122
6.206
5.946
5.980
375,543
+0.00(+0.00%)
Aug 10, 2020
5.745
6.022
5.736
5.980
387,881
+0.31(+5.47%)
Aug 07, 2020
5.342
5.732
5.325
5.669
398,612
+0.29(+5.46%)
Aug 06, 2020
5.485
5.594
5.342
5.376
421,196
-0.29(-5.04%)
Aug 05, 2020
5.619
5.678
5.493
5.661
259,727
+0.03(+0.60%)
Aug 04, 2020
5.300
5.636
5.300
5.627
375,648
+0.22(+4.03%)
Aug 03, 2020
5.535
5.535
5.229
5.409
467,048
-0.10(-1.75%)
Jul 31, 2020
5.573
5.605
5.372
5.506
422,794
-0.10(-1.79%)
Jul 30, 2020
5.556
5.677
5.456
5.606
216,518
-0.09(-1.61%)
Jul 29, 2020
5.648
5.698
5.556
5.698
225,501
+0.07(+1.19%)
Jul 28, 2020
5.422
5.673
5.414
5.631
254,298
+0.18(+3.21%)
Jul 27, 2020
5.447
5.464
5.247
5.456
317,908
+0.10(+1.87%)
Jul 24, 2020
5.514
5.581
5.356
5.356
245,501
-0.17(-3.02%)
Jul 23, 2020
5.631
5.631
5.431
5.522
287,339
-0.07(-1.19%)
Jul 22, 2020
5.472
5.631
5.406
5.589
244,990
+0.10(+1.82%)
Jul 21, 2020
5.422
5.548
5.397
5.489
363,222
+0.13(+2.49%)
Jul 20, 2020
5.489
5.522
5.314
5.356
328,721
-0.13(-2.43%)
Jul 17, 2020
5.673
5.673
5.439
5.489
393,904
-0.17(-2.95%)
Jul 16, 2020
5.731
5.735
5.548
5.656
337,625
-0.09(-1.60%)
Jul 15, 2020
5.714
5.823
5.681
5.748
425,721
+0.23(+4.24%)
Jul 14, 2020
5.514
5.656
5.431
5.514
263,837
+0.02(+0.30%)
Jul 13, 2020
5.589
5.664
5.406
5.497
356,244
+0.02(+0.30%)
Jul 10, 2020
5.372
5.564
5.331
5.481
278,706
+0.12(+2.18%)
Jul 09, 2020
5.522
5.573
5.239
5.364
404,987
-0.20(-3.60%)
Jul 08, 2020
5.614
5.664
5.414
5.564
334,580
-0.04(-0.74%)
Jul 07, 2020
5.789
5.789
5.581
5.606
363,688
-0.27(-4.55%)
Jul 06, 2020
6.023
6.048
5.764
5.873
343,401
+0.06(+1.00%)
Jul 02, 2020
6.048
6.156
5.748
5.814
411,286
-0.17(-2.79%)
Jul 01, 2020
5.940
6.106
5.756
5.981
488,684
-0.05(-0.90%)
Jun 30, 2020
5.977
6.135
5.894
6.036
388,632
+0.02(+0.28%)
Jun 29, 2020
5.786
6.060
5.729
6.019
341,547
+0.24(+4.17%)
Jun 26, 2020
5.795
5.861
5.504
5.778
994,826
+0.07(+1.31%)
Jun 25, 2020
5.579
5.811
5.537
5.703
368,794
+0.12(+2.23%)
Jun 24, 2020
5.679
5.737
5.305
5.579
700,618
-0.23(-4.00%)
Jun 23, 2020
5.820
5.969
5.687
5.811
382,471
+0.10(+1.74%)
Jun 22, 2020
5.720
5.770
5.579
5.712
334,473
+0.00(+0.00%)
Jun 19, 2020
6.052
6.069
5.712
5.712
744,403
-0.26(-4.31%)
Jun 18, 2020
5.861
6.069
5.803
5.969
296,350
+0.00(+0.00%)
Jun 17, 2020
6.442
6.485
5.952
5.969
352,281
-0.37(-5.89%)
Jun 16, 2020
6.559
6.559
6.193
6.343
407,828
+0.25(+4.09%)
Jun 15, 2020
5.753
6.185
5.678
6.094
425,149
+0.04(+0.69%)
Jun 12, 2020
5.845
6.060
5.745
6.052
414,962
+0.55(+9.95%)
Jun 11, 2020
5.894
6.085
5.488
5.504
662,194
-1.00(-15.33%)
Jun 10, 2020
6.741
6.824
6.243
6.500
575,952
-0.22(-3.33%)
Jun 09, 2020
7.115
7.165
6.700
6.725
687,404
-0.87(-11.48%)
Jun 08, 2020
6.849
7.613
6.845
7.596
911,577
+0.91(+13.66%)
Jun 05, 2020
6.625
6.907
6.575
6.683
679,117
+0.39(+6.20%)
Jun 04, 2020
5.679
6.434
5.620
6.293
897,284
+0.62(+10.98%)
Jun 03, 2020
5.363
5.762
5.363
5.670
564,657
+0.37(+7.05%)
Jun 02, 2020
5.330
5.380
5.247
5.297
289,483
+0.10(+1.92%)
Jun 01, 2020
5.106
5.305
5.048
5.197
324,605
+0.12(+2.37%)
May 29, 2020
5.068
5.184
4.953
5.077
679,006
-0.13(-2.54%)
May 28, 2020
5.456
5.481
5.184
5.209
457,453
-0.16(-2.92%)
May 27, 2020
5.374
5.514
5.167
5.366
534,574
+0.11(+2.04%)
May 26, 2020
5.052
5.316
5.052
5.258
479,163
+0.40(+8.33%)
May 22, 2020
4.986
4.986
4.755
4.854
274,631
-0.08(-1.67%)
May 21, 2020
4.912
5.060
4.887
4.936
526,957
+0.02(+0.50%)
May 20, 2020
4.978
5.101
4.862
4.912
447,458
+0.07(+1.36%)
May 19, 2020
4.746
5.068
4.606
4.846
615,971
+0.12(+2.62%)
May 18, 2020
4.441
4.825
4.441
4.722
1,033,134
+0.50(+11.94%)
May 15, 2020
4.119
4.251
3.884
4.218
2,804,825
+0.01(+0.20%)
May 14, 2020
4.136
4.247
3.929
4.210
890,589
-0.01(-0.20%)
May 13, 2020
4.425
4.425
4.078
4.218
823,251
-0.20(-4.49%)
May 12, 2020
4.713
4.771
4.416
4.416
785,466
-0.28(-5.98%)
May 11, 2020
5.093
5.101
4.648
4.697
660,343
-0.42(-8.23%)
May 08, 2020
5.085
5.184
4.647
5.118
611,166
+0.02(+0.32%)
May 07, 2020
4.812
5.209
4.812
5.101
554,213
+0.34(+7.11%)
May 06, 2020
5.101
5.184
4.742
4.763
640,581
-0.48(-9.13%)
May 05, 2020
5.366
5.580
5.192
5.242
471,860
-0.06(-1.09%)
May 04, 2020
5.489
5.489
5.167
5.300
437,819
-0.22(-4.04%)
May 01, 2020
5.390
5.539
5.279
5.522
665,075
-0.05(-0.82%)
Apr 30, 2020
5.748
5.748
5.404
5.568
498,037
-0.19(-3.28%)
Apr 29, 2020
5.091
5.917
5.091
5.757
835,318
+0.65(+12.70%)
Apr 28, 2020
4.985
5.133
4.944
5.108
529,924
+0.33(+6.87%)
Apr 27, 2020
4.385
4.821
4.377
4.779
414,152
+0.43(+9.81%)
Apr 24, 2020
4.484
4.541
4.279
4.352
372,134
-0.07(-1.67%)
Apr 23, 2020
4.426
4.632
4.385
4.426
375,849
-0.02(-0.37%)
Apr 22, 2020
4.623
4.623
4.352
4.443
345,646
-0.07(-1.64%)
Apr 21, 2020
4.435
4.533
4.320
4.517
452,980
+0.07(+1.66%)
Apr 20, 2020
4.722
4.755
4.361
4.443
478,734
-0.36(-7.52%)
Apr 17, 2020
4.779
5.059
4.763
4.804
440,569
+0.21(+4.65%)
Apr 16, 2020
5.009
5.075
4.558
4.591
520,079
-0.44(-8.81%)
Apr 15, 2020
5.362
5.387
4.977
5.034
661,114
-0.16(-3.16%)
Apr 14, 2020
5.404
5.461
4.952
5.198
489,406
-0.02(-0.32%)
Apr 13, 2020
5.248
5.404
5.075
5.215
483,434
+0.03(+0.63%)
Apr 09, 2020
4.960
5.239
4.859
5.182
545,536
+0.44(+9.36%)
Apr 08, 2020
4.435
4.738
4.266
4.738
652,346
+0.38(+8.66%)
Apr 07, 2020
4.270
4.788
4.246
4.361
790,436
+0.21(+5.15%)
Apr 06, 2020
4.443
4.660
4.032
4.147
556,280
-0.16(-3.72%)
Apr 03, 2020
4.731
4.805
4.005
4.307
822,540
-0.51(-10.66%)
Apr 02, 2020
4.756
4.987
4.699
4.821
468,864
+0.09(+1.90%)
Apr 01, 2020
4.674
4.801
4.503
4.731
588,659
-0.33(-6.45%)
Mar 31, 2020
4.837
5.107
4.748
5.058
556,631
+0.21(+4.38%)
Mar 30, 2020
5.017
5.041
4.691
4.846
571,208
-0.20(-3.88%)
Mar 27, 2020
5.376
5.523
5.001
5.041
479,181
-0.53(-9.52%)
Mar 26, 2020
5.017
5.784
5.001
5.572
624,630
+0.60(+12.15%)
Mar 25, 2020
5.115
5.417
4.780
4.968
815,751
-0.36(-6.74%)
Mar 24, 2020
5.033
5.441
4.935
5.327
580,304
+0.47(+9.75%)
Mar 23, 2020
4.976
4.976
4.576
4.854
589,170
-0.15(-2.94%)
Mar 20, 2020
5.156
5.572
4.952
5.001
783,068
-0.12(-2.39%)
Mar 19, 2020
5.384
5.612
4.634
5.123
981,954
-0.36(-6.55%)
Mar 18, 2020
6.485
6.608
5.099
5.482
796,871
-1.52(-21.68%)
Mar 17, 2020
6.657
7.040
6.041
6.999
759,909
+0.44(+6.72%)
Mar 16, 2020
7.154
7.179
6.510
6.559
766,555
-1.53(-18.87%)
Mar 13, 2020
7.595
8.084
7.203
8.084
851,470
+0.93(+13.00%)
Mar 12, 2020
8.443
8.443
7.146
7.154
1,047,074
-1.62(-18.49%)
Mar 11, 2020
9.389
9.410
8.721
8.778
498,500
-0.80(-8.35%)
Mar 10, 2020
9.243
9.585
9.124
9.577
664,145
+0.46(+5.10%)
Mar 09, 2020
9.895
9.895
9.104
9.112
604,456
-1.25(-12.05%)
Mar 06, 2020
10.29
10.38
10.00
10.36
326,074
-0.11(-1.01%)
Mar 05, 2020
10.60
10.69
10.28
10.47
457,380
-0.26(-2.43%)
Mar 04, 2020
10.52
10.73
10.45
10.73
461,003
+0.38(+3.62%)
Mar 03, 2020
10.38
10.69
10.26
10.35
561,605
+0.20(+1.93%)
Mar 02, 2020
9.912
10.20
9.879
10.16
470,813
+0.21(+2.09%)
Feb 28, 2020
9.762
10.08
9.600
9.948
992,884
-0.19(-1.92%)
Feb 27, 2020
10.40
10.68
9.997
10.14
584,920
-0.28(-2.64%)
Feb 26, 2020
10.51
10.66
10.38
10.42
261,742
-0.06(-0.62%)
Feb 25, 2020
10.80
10.81
10.47
10.48
386,788
-0.30(-2.78%)
Feb 24, 2020
10.93
10.99
10.77
10.78
408,005
-0.27(-2.42%)
Feb 21, 2020
11.03
11.12
11.00
11.05
432,757
+0.02(+0.22%)
Feb 20, 2020
10.90
11.04
10.89
11.02
224,143
+0.14(+1.26%)
Feb 19, 2020
11.03
11.04
10.87
10.89
217,113
-0.10(-0.88%)
Feb 18, 2020
10.97
11.02
10.86
10.98
188,523
+0.05(+0.44%)
Feb 14, 2020
10.98
11.04
10.90
10.94
300,200
-0.02(-0.15%)
Feb 13, 2020
10.88
10.97
10.81
10.95
183,670
+0.06(+0.52%)
Feb 12, 2020
10.93
10.95
10.81
10.90
195,530
+0.02(+0.22%)
Feb 11, 2020
10.85
10.97
10.83
10.87
159,507
+0.04(+0.37%)
Feb 10, 2020
10.85
10.87
10.77
10.83
186,775
-0.01(-0.07%)
Feb 07, 2020
10.88
10.90
10.80
10.84
140,711
-0.04(-0.37%)
Feb 06, 2020
10.87
10.95
10.86
10.88
180,731
+0.02(+0.15%)
Feb 05, 2020
10.70
10.92
10.66
10.86
226,889
+0.18(+1.67%)
Feb 04, 2020
10.60
10.79
10.60
10.68
205,698
+0.08(+0.76%)
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
.