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 (%)
Oct 29, 2021
8.374
8.419
8.165
8.187
716,942
-0.22(-2.65%)
Oct 28, 2021
8.437
8.481
8.303
8.410
637,718
-0.03(-0.32%)
Oct 27, 2021
8.883
8.811
8.365
8.437
786,097
-0.28(-3.17%)
Oct 26, 2021
8.865
8.713
8.713
552,192
-0.12(-1.41%)
Oct 25, 2021
8.784
8.865
8.695
8.838
342,755
+0.05(+0.61%)
Oct 22, 2021
8.847
8.887
8.784
8.784
304,220
-0.08(-0.91%)
Oct 21, 2021
8.927
8.972
8.784
8.865
358,215
-0.06(-0.70%)
Oct 20, 2021
8.820
9.061
8.801
8.927
397,538
+0.10(+1.11%)
Oct 19, 2021
9.052
9.088
8.811
8.829
469,675
-0.21(-2.37%)
Oct 18, 2021
9.034
9.097
8.963
9.043
381,799
-0.05(-0.59%)
Oct 15, 2021
9.186
9.253
9.097
9.097
494,585
+0.01(+0.10%)
Oct 14, 2021
9.168
9.199
9.025
9.088
345,316
+0.01(+0.10%)
Oct 13, 2021
9.043
9.097
8.918
9.079
316,146
+0.04(+0.39%)
Oct 12, 2021
8.936
9.101
8.891
9.043
322,015
+0.12(+1.30%)
Oct 11, 2021
8.820
8.940
8.762
8.927
263,718
+0.15(+1.73%)
Oct 08, 2021
8.865
8.990
8.740
8.775
538,253
-0.09(-1.01%)
Oct 07, 2021
8.936
8.967
8.825
8.865
450,132
+0.04(+0.51%)
Oct 06, 2021
8.883
8.909
8.633
8.820
574,686
-0.14(-1.59%)
Oct 05, 2021
8.936
8.981
8.749
8.963
511,391
+0.04(+0.40%)
Oct 04, 2021
8.909
8.981
8.838
8.927
427,686
+0.01(+0.10%)
Oct 01, 2021
8.722
9.003
8.711
8.918
576,919
+0.23(+2.63%)
Sep 30, 2021
8.832
8.877
8.592
8.690
620,236
-0.11(-1.21%)
Sep 29, 2021
8.806
8.859
8.681
8.797
387,901
+0.04(+0.51%)
Sep 28, 2021
8.877
8.948
8.743
8.752
471,161
-0.14(-1.60%)
Sep 27, 2021
8.886
9.077
8.868
8.894
439,009
+0.04(+0.50%)
Sep 24, 2021
9.037
9.108
8.850
8.850
355,847
-0.24(-2.64%)
Sep 23, 2021
8.983
9.112
8.957
9.090
595,108
+0.12(+1.39%)
Sep 22, 2021
8.894
9.050
8.894
8.965
686,442
+0.11(+1.20%)
Sep 21, 2021
8.886
8.974
8.823
8.859
625,890
+0.04(+0.40%)
Sep 20, 2021
8.663
8.877
8.601
8.823
944,541
+0.06(+0.71%)
Sep 17, 2021
8.886
8.997
8.761
8.761
2,409,038
-0.05(-0.60%)
Sep 16, 2021
8.814
8.846
8.672
8.814
693,826
+0.04(+0.51%)
Sep 15, 2021
8.699
8.823
8.672
8.770
945,408
+0.08(+0.92%)
Sep 14, 2021
8.761
8.797
8.597
8.690
660,204
+0.01(+0.10%)
Sep 13, 2021
8.610
8.832
8.397
8.681
1,045,923
+0.09(+1.03%)
Sep 10, 2021
8.761
8.797
8.566
8.592
896,850
-0.12(-1.33%)
Sep 09, 2021
8.752
8.806
8.681
8.708
624,348
-0.08(-0.91%)
Sep 08, 2021
8.628
8.788
8.601
8.788
527,038
+0.12(+1.33%)
Sep 07, 2021
8.708
8.819
8.601
8.672
503,503
-0.05(-0.61%)
Sep 03, 2021
8.734
8.734
8.566
8.726
540,544
-0.04(-0.41%)
Sep 02, 2021
8.752
8.814
8.672
8.761
618,389
-0.03(-0.30%)
Sep 01, 2021
8.806
8.877
8.663
8.788
506,169
+0.10(+1.19%)
Aug 31, 2021
8.632
8.729
8.556
8.685
620,432
+0.05(+0.62%)
Aug 30, 2021
8.853
8.853
8.552
8.632
525,265
-0.26(-2.89%)
Aug 27, 2021
8.676
8.888
8.663
8.888
788,525
+0.30(+3.51%)
Aug 26, 2021
8.658
8.703
8.534
8.587
447,021
-0.08(-0.92%)
Aug 25, 2021
8.534
8.720
8.428
8.667
455,797
+0.15(+1.77%)
Aug 24, 2021
8.490
8.543
8.393
8.517
333,287
+0.06(+0.73%)
Aug 23, 2021
8.543
8.623
8.388
8.455
442,020
-0.04(-0.52%)
Aug 20, 2021
8.207
8.534
8.180
8.499
518,274
+0.25(+3.00%)
Aug 19, 2021
8.251
8.338
8.118
8.251
501,707
-0.12(-1.48%)
Aug 18, 2021
8.357
8.517
8.286
8.375
532,408
-0.04(-0.53%)
Aug 17, 2021
8.534
8.534
8.189
8.419
796,141
-0.15(-1.76%)
Aug 16, 2021
8.393
8.623
8.260
8.570
1,085,577
+0.23(+2.76%)
Aug 13, 2021
8.189
8.375
8.145
8.340
380,081
+0.14(+1.73%)
Aug 12, 2021
8.127
8.207
8.074
8.198
372,111
+0.06(+0.76%)
Aug 11, 2021
8.171
8.216
8.008
8.136
518,350
-0.04(-0.54%)
Aug 10, 2021
8.224
8.269
8.109
8.180
279,725
-0.03(-0.32%)
Aug 09, 2021
8.260
8.260
8.039
8.207
635,280
-0.04(-0.54%)
Aug 06, 2021
8.286
8.402
8.171
8.251
357,663
-0.06(-0.75%)
Aug 05, 2021
7.959
8.357
7.911
8.313
624,643
+0.50(+6.46%)
Aug 04, 2021
7.800
7.915
7.658
7.808
681,172
-0.01(-0.11%)
Aug 03, 2021
7.755
7.817
7.552
7.817
614,301
+0.12(+1.61%)
Aug 02, 2021
7.906
8.053
7.667
7.693
649,543
-0.11(-1.41%)
Jul 30, 2021
7.671
7.883
7.653
7.803
1,096,778
+0.12(+1.61%)
Jul 29, 2021
7.794
7.865
7.662
7.680
479,028
+0.04(+0.58%)
Jul 28, 2021
7.680
7.733
7.521
7.636
683,782
+0.03(+0.35%)
Jul 27, 2021
7.583
7.622
7.451
7.609
515,770
+0.01(+0.12%)
Jul 26, 2021
7.142
7.627
7.142
7.600
1,240,830
+0.46(+6.42%)
Jul 23, 2021
7.124
7.168
7.045
7.142
159,195
+0.05(+0.75%)
Jul 22, 2021
7.186
7.186
7.023
7.089
326,754
-0.11(-1.47%)
Jul 21, 2021
7.142
7.265
7.142
7.195
260,341
+0.13(+1.87%)
Jul 20, 2021
6.816
7.177
6.789
7.063
528,718
+0.28(+4.16%)
Jul 19, 2021
6.921
6.939
6.666
6.780
913,352
-0.24(-3.39%)
Jul 16, 2021
7.124
7.142
6.974
7.018
412,245
-0.04(-0.62%)
Jul 15, 2021
7.054
7.107
7.010
7.063
343,995
+0.01(+0.13%)
Jul 14, 2021
7.080
7.142
6.988
7.054
475,471
+0.03(+0.38%)
Jul 13, 2021
7.168
7.177
6.996
7.027
526,403
-0.17(-2.33%)
Jul 12, 2021
7.115
7.221
7.067
7.195
484,286
+0.04(+0.62%)
Jul 09, 2021
6.904
7.160
6.886
7.151
665,596
+0.35(+5.19%)
Jul 08, 2021
6.869
6.966
6.745
6.798
618,745
-0.18(-2.53%)
Jul 07, 2021
7.010
7.063
6.913
6.974
401,583
-0.07(-1.00%)
Jul 06, 2021
7.151
7.151
6.842
7.045
916,439
-0.08(-1.11%)
Jul 02, 2021
7.257
7.345
7.107
7.124
380,353
-0.13(-1.82%)
Jul 01, 2021
7.274
7.331
7.177
7.257
467,457
+0.01(+0.19%)
Jun 30, 2021
7.286
7.339
7.243
7.243
367,890
-0.04(-0.60%)
Jun 29, 2021
7.330
7.409
7.278
7.286
352,144
-0.03(-0.36%)
Jun 28, 2021
7.374
7.418
7.128
7.313
903,179
-0.02(-0.24%)
Jun 25, 2021
7.243
7.445
7.207
7.330
1,076,925
+0.07(+0.97%)
Jun 24, 2021
7.234
7.273
7.120
7.260
469,149
+0.05(+0.73%)
Jun 23, 2021
7.260
7.392
7.207
7.207
471,555
-0.04(-0.48%)
Jun 22, 2021
7.304
7.330
7.207
7.243
357,462
-0.07(-0.96%)
Jun 21, 2021
7.155
7.436
7.128
7.313
1,072,086
+0.22(+3.09%)
Jun 18, 2021
7.348
7.365
7.085
7.093
1,171,765
-0.34(-4.60%)
Jun 17, 2021
7.576
7.576
7.260
7.436
631,520
-0.14(-1.85%)
Jun 16, 2021
7.594
7.695
7.532
7.576
453,209
-0.04(-0.46%)
Jun 15, 2021
7.594
7.682
7.550
7.611
479,574
+0.00(+0.00%)
Jun 14, 2021
7.594
7.664
7.427
7.611
692,809
+0.00(+0.00%)
Jun 11, 2021
7.603
7.638
7.550
7.611
511,286
+0.07(+0.93%)
Jun 10, 2021
7.717
7.755
7.427
7.541
725,190
-0.14(-1.83%)
Jun 09, 2021
7.638
7.826
7.638
7.682
711,111
+0.11(+1.39%)
Jun 08, 2021
7.418
7.655
7.322
7.576
1,006,647
+0.21(+2.86%)
Jun 07, 2021
7.304
7.506
7.304
7.365
605,204
+0.08(+1.08%)
Jun 04, 2021
7.348
7.383
7.251
7.286
500,115
-0.08(-1.07%)
Jun 03, 2021
7.278
7.446
7.278
7.365
734,092
+0.07(+0.96%)
Jun 02, 2021
7.383
7.457
7.286
7.295
597,060
+0.01(+0.12%)
Jun 01, 2021
7.286
7.384
7.260
7.286
821,868
+0.05(+0.68%)
May 28, 2021
7.299
7.338
7.229
7.237
512,123
+0.00(+0.00%)
May 27, 2021
7.395
7.421
7.229
7.237
3,055,529
-0.08(-1.08%)
May 26, 2021
7.290
7.342
7.211
7.316
394,241
+0.07(+0.96%)
May 25, 2021
7.386
7.465
7.237
7.246
447,752
-0.11(-1.54%)
May 24, 2021
7.430
7.465
7.307
7.360
493,459
-0.06(-0.82%)
May 21, 2021
7.500
7.561
7.351
7.421
416,851
-0.01(-0.12%)
May 20, 2021
7.386
7.452
7.220
7.430
579,619
+0.01(+0.12%)
May 19, 2021
7.473
7.517
7.246
7.421
529,940
-0.15(-1.96%)
May 18, 2021
7.753
7.753
7.561
7.570
563,627
-0.13(-1.70%)
May 17, 2021
7.779
7.814
7.631
7.701
284,512
-0.10(-1.23%)
May 14, 2021
7.753
7.832
7.744
7.797
298,267
+0.04(+0.56%)
May 13, 2021
7.631
7.823
7.543
7.753
353,609
+0.08(+1.03%)
May 12, 2021
7.919
7.928
7.613
7.675
411,890
-0.17(-2.23%)
May 11, 2021
7.954
7.980
7.788
7.849
270,968
-0.17(-2.18%)
May 10, 2021
8.321
8.348
7.998
8.024
331,893
-0.23(-2.75%)
May 07, 2021
8.155
8.330
8.112
8.251
265,140
+0.03(+0.43%)
May 06, 2021
8.269
8.269
8.007
8.216
314,806
+0.02(+0.21%)
May 05, 2021
8.269
8.566
8.094
8.199
497,457
-0.47(-5.44%)
May 04, 2021
8.688
8.776
8.627
8.671
147,304
-0.03(-0.40%)
May 03, 2021
8.540
8.776
8.522
8.706
367,197
+0.20(+2.32%)
Apr 30, 2021
8.526
8.587
8.491
8.509
198,878
-0.09(-1.01%)
Apr 29, 2021
8.517
8.683
8.517
8.596
144,248
+0.08(+0.92%)
Apr 28, 2021
8.526
8.613
8.491
8.517
142,055
-0.01(-0.10%)
Apr 27, 2021
8.535
8.613
8.482
8.526
110,979
-0.01(-0.10%)
Apr 26, 2021
8.526
8.622
8.491
8.535
184,133
+0.03(+0.41%)
Apr 23, 2021
8.439
8.577
8.404
8.500
118,959
+0.05(+0.62%)
Apr 22, 2021
8.456
8.578
8.361
8.448
180,556
-0.05(-0.61%)
Apr 21, 2021
8.326
8.509
8.317
8.500
182,795
+0.14(+1.67%)
Apr 20, 2021
8.430
8.491
8.291
8.361
164,580
-0.08(-0.93%)
Apr 19, 2021
8.500
8.526
8.308
8.439
315,302
-0.05(-0.62%)
Apr 16, 2021
8.578
8.613
8.474
8.491
324,612
-0.03(-0.31%)
Apr 15, 2021
8.413
8.517
8.369
8.517
125,375
+0.17(+1.98%)
Apr 14, 2021
8.430
8.532
8.317
8.352
155,375
-0.03(-0.31%)
Apr 13, 2021
8.361
8.465
8.282
8.378
194,128
-0.04(-0.52%)
Apr 12, 2021
8.326
8.448
8.282
8.421
172,498
+0.12(+1.47%)
Apr 09, 2021
8.395
8.395
8.282
8.300
160,526
-0.09(-1.04%)
Apr 08, 2021
8.378
8.421
8.273
8.387
242,341
+0.01(+0.10%)
Apr 07, 2021
8.369
8.448
8.308
8.378
209,433
+0.01(+0.10%)
Apr 06, 2021
8.378
8.474
8.326
8.369
355,147
-0.04(-0.52%)
Apr 05, 2021
8.482
8.503
8.247
8.413
300,344
-0.03(-0.41%)
Apr 01, 2021
8.430
8.448
8.234
8.448
236,311
+0.03(+0.37%)
Mar 31, 2021
8.382
8.521
8.208
8.416
541,683
+0.06(+0.73%)
Mar 30, 2021
8.139
8.434
8.113
8.356
219,225
+0.24(+2.99%)
Mar 29, 2021
8.252
8.338
8.095
8.113
248,410
-0.15(-1.79%)
Mar 26, 2021
8.252
8.321
8.165
8.260
180,483
+0.10(+1.17%)
Mar 25, 2021
7.922
8.199
7.644
8.165
408,900
+0.20(+2.51%)
Mar 24, 2021
8.052
8.364
7.957
7.965
272,419
-0.10(-1.18%)
Mar 23, 2021
8.226
8.334
8.026
8.061
369,179
-0.18(-2.21%)
Mar 22, 2021
8.434
8.581
8.191
8.243
284,233
-0.23(-2.76%)
Mar 19, 2021
8.737
8.737
8.460
8.477
596,887
-0.20(-2.30%)
Mar 18, 2021
8.746
8.850
8.607
8.677
247,422
-0.03(-0.30%)
Mar 17, 2021
8.685
8.789
8.573
8.703
207,979
-0.01(-0.10%)
Mar 16, 2021
8.928
8.928
8.685
8.711
182,907
-0.26(-2.90%)
Mar 15, 2021
8.954
9.050
8.850
8.972
355,186
-0.03(-0.29%)
Mar 12, 2021
8.859
9.015
8.798
8.998
185,324
+0.15(+1.67%)
Mar 11, 2021
8.781
8.894
8.685
8.850
258,860
+0.09(+0.99%)
Mar 10, 2021
8.486
8.816
8.468
8.763
245,191
+0.26(+3.06%)
Mar 09, 2021
8.755
8.800
8.477
8.503
317,723
-0.23(-2.68%)
Mar 08, 2021
8.356
8.755
8.286
8.737
460,608
+0.37(+4.46%)
Mar 05, 2021
8.399
8.399
8.104
8.364
272,569
+0.10(+1.15%)
Mar 04, 2021
8.451
8.564
8.087
8.269
336,787
-0.12(-1.45%)
Mar 03, 2021
8.069
8.416
8.069
8.390
224,804
+0.37(+4.65%)
Mar 02, 2021
8.130
8.130
7.965
8.017
185,160
-0.16(-2.01%)
Mar 01, 2021
8.226
8.338
8.139
8.182
219,011
+0.10(+1.23%)
Feb 26, 2021
8.151
8.337
8.074
8.082
296,962
-0.07(-0.85%)
Feb 25, 2021
8.558
8.566
8.074
8.151
307,245
-0.40(-4.65%)
Feb 24, 2021
8.290
8.644
8.290
8.549
371,248
+0.26(+3.13%)
Feb 23, 2021
8.005
8.368
8.005
8.290
374,839
+0.29(+3.56%)
Feb 22, 2021
7.711
8.039
7.711
8.005
282,338
+0.29(+3.81%)
Feb 19, 2021
7.633
7.788
7.629
7.711
170,634
+0.08(+1.02%)
Feb 18, 2021
7.641
7.711
7.564
7.633
215,539
-0.01(-0.11%)
Feb 17, 2021
7.693
7.771
7.598
7.641
208,813
-0.10(-1.34%)
Feb 16, 2021
7.693
7.797
7.538
7.745
285,792
+0.10(+1.24%)
Feb 12, 2021
7.719
7.832
7.590
7.650
249,415
-0.08(-1.01%)
Feb 11, 2021
7.590
7.858
7.551
7.728
442,966
+0.15(+1.94%)
Feb 10, 2021
7.408
7.637
7.408
7.581
362,106
+0.20(+2.69%)
Feb 09, 2021
7.304
7.425
7.252
7.382
197,090
+0.10(+1.43%)
Feb 08, 2021
7.157
7.296
7.097
7.278
280,213
+0.13(+1.81%)
Feb 05, 2021
7.218
7.252
7.019
7.149
219,222
-0.03(-0.48%)
Feb 04, 2021
6.993
7.209
6.993
7.183
220,142
+0.15(+2.09%)
Feb 03, 2021
6.976
7.045
6.889
7.036
146,950
+0.01(+0.12%)
Feb 02, 2021
6.950
7.088
6.812
7.028
207,149
+0.13(+1.88%)
Feb 01, 2021
6.786
6.915
6.682
6.898
268,816
+0.19(+2.77%)
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%)
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
.