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 (%)
Dec 31, 2020
6.829
6.829
6.829
280,716
+0.14(+2.05%)
Dec 30, 2020
6.726
6.829
6.649
6.692
280,716
-0.01(-0.13%)
Dec 29, 2020
6.769
6.855
6.632
6.701
301,351
-0.05(-0.76%)
Dec 28, 2020
6.855
6.932
6.718
6.752
346,189
-0.02(-0.25%)
Dec 24, 2020
6.718
6.812
6.632
6.769
137,478
+0.08(+1.15%)
Dec 23, 2020
6.726
6.889
6.649
6.692
317,061
+0.02(+0.26%)
Dec 22, 2020
6.778
6.803
6.615
6.675
390,232
-0.03(-0.51%)
Dec 21, 2020
6.675
6.774
6.589
6.709
384,907
-0.05(-0.76%)
Dec 18, 2020
6.881
6.971
6.735
6.761
2,424,541
-0.19(-2.71%)
Dec 17, 2020
7.001
7.035
6.915
6.949
349,198
-0.06(-0.86%)
Dec 16, 2020
7.078
7.146
6.885
7.009
432,003
+0.00(+0.00%)
Dec 15, 2020
6.881
7.018
6.735
7.009
548,550
+0.23(+3.41%)
Dec 14, 2020
6.941
7.086
6.632
6.778
551,206
-0.13(-1.86%)
Dec 11, 2020
7.146
7.163
6.898
6.906
276,123
-0.33(-4.62%)
Dec 10, 2020
7.155
7.275
7.155
7.240
262,870
-0.03(-0.47%)
Dec 09, 2020
7.240
7.283
7.155
7.275
276,544
+0.04(+0.59%)
Dec 08, 2020
7.103
7.275
7.103
7.232
306,128
+0.04(+0.60%)
Dec 07, 2020
7.343
7.429
7.168
7.189
393,941
-0.13(-1.76%)
Dec 04, 2020
7.001
7.318
6.958
7.318
393,878
+0.32(+4.53%)
Dec 03, 2020
6.992
7.112
6.915
7.001
389,401
+0.01(+0.12%)
Dec 02, 2020
6.641
7.026
6.624
6.992
396,911
+0.33(+4.88%)
Dec 01, 2020
6.598
6.821
6.598
6.666
669,102
+0.25(+3.94%)
Nov 30, 2020
6.746
6.806
6.380
6.414
1,538,661
-0.38(-5.53%)
Nov 27, 2020
7.002
7.002
6.704
6.789
317,045
-0.25(-3.52%)
Nov 25, 2020
7.207
7.207
6.951
7.036
320,562
-0.17(-2.37%)
Nov 24, 2020
7.079
7.232
7.036
7.207
336,644
+0.29(+4.19%)
Nov 23, 2020
6.695
6.994
6.669
6.917
360,220
+0.32(+4.78%)
Nov 20, 2020
6.405
6.661
6.328
6.601
347,881
+0.03(+0.52%)
Nov 19, 2020
6.473
6.576
6.337
6.567
347,234
+0.07(+1.05%)
Nov 18, 2020
6.567
6.763
6.482
6.499
413,430
-0.12(-1.80%)
Nov 17, 2020
6.567
6.695
6.337
6.618
325,277
+0.03(+0.52%)
Nov 16, 2020
6.431
6.652
6.388
6.584
451,088
+0.37(+5.90%)
Nov 13, 2020
6.055
6.217
5.987
6.217
523,640
+0.26(+4.29%)
Nov 12, 2020
6.081
6.119
5.859
5.962
471,431
-0.22(-3.59%)
Nov 11, 2020
6.627
6.627
6.030
6.183
428,454
-0.43(-6.45%)
Nov 10, 2020
6.098
6.635
6.072
6.610
733,597
+0.53(+8.70%)
Nov 09, 2020
5.714
6.294
5.672
6.081
1,229,955
+0.84(+15.94%)
Nov 06, 2020
5.493
5.531
5.185
5.245
315,520
-0.22(-4.06%)
Nov 05, 2020
5.288
5.544
5.288
5.467
377,080
+0.19(+3.55%)
Nov 04, 2020
5.407
5.407
5.181
5.279
275,330
-0.20(-3.58%)
Nov 03, 2020
5.271
5.493
5.211
5.475
408,448
+0.31(+5.94%)
Nov 02, 2020
5.134
5.182
5.058
5.168
303,550
+0.12(+2.28%)
Oct 30, 2020
5.147
5.265
5.002
5.053
300,990
-0.12(-2.30%)
Oct 29, 2020
5.087
5.231
4.977
5.172
441,988
+0.08(+1.50%)
Oct 28, 2020
5.113
5.231
5.096
5.096
475,980
-0.14(-2.75%)
Oct 27, 2020
5.384
5.494
5.206
5.240
256,425
-0.12(-2.22%)
Oct 26, 2020
5.350
5.375
5.214
5.359
225,095
-0.08(-1.40%)
Oct 23, 2020
5.291
5.443
5.274
5.435
218,666
+0.17(+3.22%)
Oct 22, 2020
5.155
5.274
5.121
5.265
173,649
+0.08(+1.64%)
Oct 21, 2020
5.164
5.206
5.113
5.180
167,167
-0.02(-0.33%)
Oct 20, 2020
5.130
5.240
5.104
5.197
260,658
+0.11(+2.17%)
Oct 19, 2020
5.147
5.172
5.087
5.087
376,087
-0.05(-0.99%)
Oct 16, 2020
5.231
5.231
5.096
5.138
230,696
-0.10(-1.94%)
Oct 15, 2020
5.113
5.282
5.096
5.240
229,516
+0.13(+2.49%)
Oct 14, 2020
5.155
5.214
5.113
5.113
199,705
-0.06(-1.15%)
Oct 13, 2020
5.282
5.291
5.155
5.172
215,750
-0.17(-3.17%)
Oct 12, 2020
5.265
5.375
5.206
5.342
205,566
+0.05(+0.96%)
Oct 09, 2020
5.443
5.443
5.240
5.291
207,815
-0.11(-2.04%)
Oct 08, 2020
5.350
5.460
5.314
5.401
192,872
+0.09(+1.76%)
Oct 07, 2020
5.418
5.435
5.223
5.308
267,017
-0.07(-1.26%)
Oct 06, 2020
5.511
5.621
5.350
5.375
353,486
+0.02(+0.32%)
Oct 05, 2020
5.350
5.452
5.265
5.359
244,034
-0.02(-0.39%)
Oct 02, 2020
5.017
5.397
5.017
5.380
395,154
+0.14(+2.74%)
Oct 01, 2020
5.110
5.245
5.017
5.236
300,659
+0.18(+3.50%)
Sep 30, 2020
5.059
5.211
5.000
5.059
332,288
+0.00(+0.00%)
Sep 29, 2020
5.194
5.210
4.958
5.059
303,788
-0.16(-3.07%)
Sep 28, 2020
5.034
5.279
5.000
5.220
415,645
+0.25(+5.09%)
Sep 25, 2020
4.832
4.991
4.827
4.967
310,003
+0.11(+2.26%)
Sep 24, 2020
4.874
4.975
4.739
4.857
378,418
+0.09(+1.95%)
Sep 23, 2020
4.908
5.000
4.739
4.764
475,717
-0.11(-2.25%)
Sep 22, 2020
5.026
5.127
4.857
4.874
399,045
-0.16(-3.18%)
Sep 21, 2020
5.085
5.118
4.912
5.034
600,903
-0.17(-3.24%)
Sep 18, 2020
5.295
5.295
5.085
5.203
1,352,323
-0.08(-1.44%)
Sep 17, 2020
5.236
5.329
5.160
5.279
452,242
-0.06(-1.11%)
Sep 16, 2020
5.287
5.422
5.245
5.338
356,816
+0.08(+1.61%)
Sep 15, 2020
5.220
5.371
5.160
5.253
348,812
+0.08(+1.63%)
Sep 14, 2020
4.992
5.211
4.975
5.169
440,455
+0.19(+3.90%)
Sep 11, 2020
5.203
5.203
4.899
4.975
514,815
-0.18(-3.44%)
Sep 10, 2020
5.211
5.253
5.152
5.152
347,146
-0.05(-0.97%)
Sep 09, 2020
5.295
5.338
5.194
5.203
347,261
-0.05(-0.96%)
Sep 08, 2020
5.498
5.498
5.177
5.253
852,542
-0.32(-5.75%)
Sep 04, 2020
5.574
5.650
5.447
5.574
327,081
+0.05(+0.92%)
Sep 03, 2020
5.540
5.700
5.489
5.523
302,818
-0.03(-0.46%)
Sep 02, 2020
5.380
5.557
5.338
5.548
345,543
+0.13(+2.49%)
Sep 01, 2020
5.388
5.422
5.329
5.413
236,345
-0.01(-0.16%)
Aug 31, 2020
5.591
5.591
5.363
5.422
341,785
-0.13(-2.35%)
Aug 28, 2020
5.536
5.578
5.410
5.553
250,370
+0.08(+1.53%)
Aug 27, 2020
5.460
5.607
5.435
5.469
282,447
+0.05(+0.93%)
Aug 26, 2020
5.536
5.544
5.368
5.418
277,342
-0.13(-2.42%)
Aug 25, 2020
5.662
5.704
5.477
5.553
177,810
-0.11(-1.93%)
Aug 24, 2020
5.368
5.662
5.259
5.662
378,599
+0.32(+5.97%)
Aug 21, 2020
5.460
5.469
5.251
5.343
339,192
-0.12(-2.15%)
Aug 20, 2020
5.376
5.603
5.376
5.460
159,332
+0.05(+0.93%)
Aug 19, 2020
5.586
5.662
5.372
5.410
308,408
-0.14(-2.57%)
Aug 18, 2020
5.762
5.762
5.511
5.553
229,882
-0.21(-3.64%)
Aug 17, 2020
5.745
5.796
5.670
5.762
206,630
+0.02(+0.29%)
Aug 14, 2020
5.687
5.821
5.628
5.745
263,008
+0.03(+0.44%)
Aug 13, 2020
5.871
5.964
5.695
5.720
208,379
-0.22(-3.67%)
Aug 12, 2020
6.081
6.098
5.813
5.938
239,733
-0.04(-0.70%)
Aug 11, 2020
6.123
6.207
5.947
5.980
375,499
+0.00(+0.00%)
Aug 10, 2020
5.745
6.022
5.737
5.980
387,835
+0.31(+5.47%)
Aug 07, 2020
5.343
5.733
5.326
5.670
398,565
+0.29(+5.46%)
Aug 06, 2020
5.485
5.595
5.343
5.376
421,146
-0.29(-5.04%)
Aug 05, 2020
5.620
5.678
5.494
5.662
259,697
+0.03(+0.60%)
Aug 04, 2020
5.301
5.636
5.301
5.628
375,604
+0.22(+4.03%)
Aug 03, 2020
5.536
5.536
5.230
5.410
466,993
-0.10(-1.75%)
Jul 31, 2020
5.573
5.606
5.373
5.506
422,744
-0.10(-1.79%)
Jul 30, 2020
5.556
5.677
5.456
5.607
216,492
-0.09(-1.61%)
Jul 29, 2020
5.648
5.698
5.556
5.698
225,475
+0.07(+1.19%)
Jul 28, 2020
5.423
5.673
5.415
5.632
254,268
+0.18(+3.21%)
Jul 27, 2020
5.448
5.465
5.248
5.456
317,871
+0.10(+1.87%)
Jul 24, 2020
5.515
5.582
5.356
5.356
245,472
-0.17(-3.02%)
Jul 23, 2020
5.632
5.632
5.431
5.523
287,305
-0.07(-1.19%)
Jul 22, 2020
5.473
5.632
5.406
5.590
244,961
+0.10(+1.82%)
Jul 21, 2020
5.423
5.548
5.398
5.490
363,179
+0.13(+2.49%)
Jul 20, 2020
5.490
5.523
5.315
5.356
328,682
-0.13(-2.43%)
Jul 17, 2020
5.673
5.673
5.440
5.490
393,858
-0.17(-2.95%)
Jul 16, 2020
5.732
5.735
5.548
5.657
337,585
-0.09(-1.60%)
Jul 15, 2020
5.715
5.823
5.682
5.748
425,671
+0.23(+4.24%)
Jul 14, 2020
5.515
5.657
5.431
5.515
263,806
+0.02(+0.30%)
Jul 13, 2020
5.590
5.665
5.406
5.498
356,202
+0.02(+0.30%)
Jul 10, 2020
5.373
5.565
5.331
5.481
278,673
+0.12(+2.18%)
Jul 09, 2020
5.523
5.573
5.239
5.365
404,939
-0.20(-3.60%)
Jul 08, 2020
5.615
5.665
5.415
5.565
334,541
-0.04(-0.74%)
Jul 07, 2020
5.790
5.790
5.582
5.607
363,645
-0.27(-4.55%)
Jul 06, 2020
6.024
6.049
5.765
5.874
343,360
+0.06(+1.00%)
Jul 02, 2020
6.049
6.157
5.748
5.815
411,238
-0.17(-2.79%)
Jul 01, 2020
5.940
6.107
5.757
5.982
488,626
-0.05(-0.90%)
Jun 30, 2020
5.978
6.136
5.895
6.036
388,587
+0.02(+0.28%)
Jun 29, 2020
5.787
6.061
5.729
6.020
341,507
+0.24(+4.17%)
Jun 26, 2020
5.795
5.862
5.505
5.779
994,709
+0.07(+1.31%)
Jun 25, 2020
5.580
5.812
5.538
5.704
368,750
+0.12(+2.23%)
Jun 24, 2020
5.679
5.737
5.306
5.580
700,536
-0.23(-4.00%)
Jun 23, 2020
5.820
5.970
5.688
5.812
382,426
+0.10(+1.74%)
Jun 22, 2020
5.721
5.771
5.580
5.712
334,433
+0.00(+0.00%)
Jun 19, 2020
6.053
6.069
5.712
5.712
744,315
-0.26(-4.31%)
Jun 18, 2020
5.862
6.069
5.804
5.970
296,315
+0.00(+0.00%)
Jun 17, 2020
6.443
6.486
5.953
5.970
352,239
-0.37(-5.89%)
Jun 16, 2020
6.559
6.559
6.194
6.343
407,780
+0.25(+4.09%)
Jun 15, 2020
5.754
6.186
5.678
6.094
425,099
+0.04(+0.69%)
Jun 12, 2020
5.845
6.061
5.746
6.053
414,913
+0.55(+9.95%)
Jun 11, 2020
5.895
6.086
5.488
5.505
662,117
-1.00(-15.33%)
Jun 10, 2020
6.742
6.825
6.244
6.501
575,884
-0.22(-3.33%)
Jun 09, 2020
7.116
7.165
6.700
6.725
687,323
-0.87(-11.48%)
Jun 08, 2020
6.850
7.614
6.846
7.597
911,470
+0.91(+13.66%)
Jun 05, 2020
6.626
6.908
6.576
6.684
679,037
+0.39(+6.20%)
Jun 04, 2020
5.679
6.435
5.621
6.294
897,178
+0.62(+10.98%)
Jun 03, 2020
5.364
5.762
5.364
5.671
564,591
+0.37(+7.05%)
Jun 02, 2020
5.330
5.380
5.247
5.297
289,449
+0.10(+1.92%)
Jun 01, 2020
5.106
5.306
5.048
5.198
324,567
+0.12(+2.37%)
May 29, 2020
5.069
5.185
4.953
5.077
678,926
-0.13(-2.54%)
May 28, 2020
5.457
5.482
5.185
5.209
457,399
-0.16(-2.92%)
May 27, 2020
5.374
5.515
5.168
5.366
534,511
+0.11(+2.04%)
May 26, 2020
5.052
5.317
5.052
5.259
479,106
+0.40(+8.33%)
May 22, 2020
4.986
4.986
4.755
4.854
274,599
-0.08(-1.67%)
May 21, 2020
4.912
5.061
4.887
4.937
526,895
+0.02(+0.50%)
May 20, 2020
4.978
5.102
4.863
4.912
447,406
+0.07(+1.36%)
May 19, 2020
4.747
5.069
4.607
4.846
615,898
+0.12(+2.62%)
May 18, 2020
4.442
4.825
4.442
4.722
1,033,013
+0.50(+11.94%)
May 15, 2020
4.120
4.252
3.884
4.219
2,804,495
+0.01(+0.20%)
May 14, 2020
4.136
4.248
3.930
4.210
890,484
-0.01(-0.20%)
May 13, 2020
4.425
4.425
4.078
4.219
823,155
-0.20(-4.49%)
May 12, 2020
4.714
4.772
4.417
4.417
785,373
-0.28(-5.98%)
May 11, 2020
5.094
5.102
4.649
4.697
660,265
-0.42(-8.23%)
May 08, 2020
5.085
5.185
4.648
5.119
611,094
+0.02(+0.32%)
May 07, 2020
4.813
5.209
4.813
5.102
554,148
+0.34(+7.11%)
May 06, 2020
5.102
5.185
4.743
4.764
640,506
-0.48(-9.13%)
May 05, 2020
5.366
5.581
5.193
5.242
471,805
-0.06(-1.09%)
May 04, 2020
5.490
5.490
5.168
5.300
437,767
-0.22(-4.04%)
May 01, 2020
5.391
5.540
5.279
5.523
664,997
-0.05(-0.82%)
Apr 30, 2020
5.749
5.749
5.404
5.568
497,978
-0.19(-3.28%)
Apr 29, 2020
5.092
5.918
5.092
5.757
835,219
+0.65(+12.70%)
Apr 28, 2020
4.985
5.133
4.944
5.109
529,862
+0.33(+6.87%)
Apr 27, 2020
4.386
4.822
4.378
4.780
414,103
+0.43(+9.81%)
Apr 24, 2020
4.484
4.542
4.279
4.353
372,090
-0.07(-1.67%)
Apr 23, 2020
4.427
4.632
4.386
4.427
375,805
-0.02(-0.37%)
Apr 22, 2020
4.624
4.624
4.353
4.443
345,605
-0.07(-1.64%)
Apr 21, 2020
4.435
4.534
4.320
4.517
452,927
+0.07(+1.66%)
Apr 20, 2020
4.723
4.755
4.361
4.443
478,677
-0.36(-7.52%)
Apr 17, 2020
4.780
5.059
4.764
4.805
440,518
+0.21(+4.65%)
Apr 16, 2020
5.010
5.076
4.558
4.591
520,018
-0.44(-8.81%)
Apr 15, 2020
5.363
5.387
4.977
5.035
661,036
-0.16(-3.16%)
Apr 14, 2020
5.404
5.462
4.952
5.199
489,348
-0.02(-0.31%)
Apr 13, 2020
5.248
5.404
5.076
5.215
483,377
+0.03(+0.63%)
Apr 09, 2020
4.961
5.240
4.860
5.182
545,472
+0.44(+9.36%)
Apr 08, 2020
4.435
4.739
4.267
4.739
652,269
+0.38(+8.66%)
Apr 07, 2020
4.271
4.788
4.246
4.361
790,343
+0.21(+5.15%)
Apr 06, 2020
4.443
4.661
4.033
4.148
556,215
-0.16(-3.72%)
Apr 03, 2020
4.732
4.805
4.006
4.308
822,443
-0.51(-10.66%)
Apr 02, 2020
4.756
4.987
4.699
4.822
468,808
+0.09(+1.90%)
Apr 01, 2020
4.675
4.801
4.504
4.732
588,590
-0.33(-6.45%)
Mar 31, 2020
4.838
5.107
4.748
5.058
556,566
+0.21(+4.38%)
Mar 30, 2020
5.018
5.042
4.691
4.846
571,141
-0.20(-3.88%)
Mar 27, 2020
5.377
5.523
5.001
5.042
479,125
-0.53(-9.52%)
Mar 26, 2020
5.018
5.784
5.001
5.572
624,557
+0.60(+12.15%)
Mar 25, 2020
5.115
5.417
4.781
4.969
815,655
-0.36(-6.74%)
Mar 24, 2020
5.034
5.442
4.936
5.328
580,235
+0.47(+9.75%)
Mar 23, 2020
4.977
4.977
4.577
4.854
589,101
-0.15(-2.94%)
Mar 20, 2020
5.156
5.572
4.952
5.001
782,976
-0.12(-2.39%)
Mar 19, 2020
5.385
5.613
4.634
5.124
981,838
-0.36(-6.55%)
Mar 18, 2020
6.486
6.608
5.099
5.483
796,777
-1.52(-21.68%)
Mar 17, 2020
6.657
7.041
6.041
7.000
759,820
+0.44(+6.72%)
Mar 16, 2020
7.155
7.180
6.511
6.560
766,464
-1.53(-18.87%)
Mar 13, 2020
7.596
8.085
7.204
8.085
851,370
+0.93(+13.00%)
Mar 12, 2020
8.444
8.444
7.147
7.155
1,046,951
-1.62(-18.49%)
Mar 11, 2020
9.391
9.411
8.722
8.779
498,441
-0.80(-8.35%)
Mar 10, 2020
9.244
9.586
9.125
9.578
664,067
+0.47(+5.10%)
Mar 09, 2020
9.896
9.896
9.105
9.113
604,385
-1.25(-12.05%)
Mar 06, 2020
10.29
10.38
10.00
10.36
326,035
-0.11(-1.01%)
Mar 05, 2020
10.60
10.69
10.28
10.47
457,326
-0.26(-2.43%)
Mar 04, 2020
10.52
10.73
10.45
10.73
460,949
+0.38(+3.62%)
Mar 03, 2020
10.38
10.69
10.26
10.35
561,539
+0.20(+1.93%)
Mar 02, 2020
9.913
10.20
9.880
10.16
470,757
+0.21(+2.09%)
Feb 28, 2020
9.763
10.08
9.601
9.949
992,767
-0.19(-1.92%)
Feb 27, 2020
10.40
10.69
9.998
10.14
584,852
-0.28(-2.64%)
Feb 26, 2020
10.52
10.66
10.38
10.42
261,711
-0.06(-0.62%)
Feb 25, 2020
10.80
10.82
10.47
10.48
386,743
-0.30(-2.78%)
Feb 24, 2020
10.93
10.99
10.78
10.78
407,957
-0.27(-2.42%)
Feb 21, 2020
11.03
11.13
11.01
11.05
432,706
+0.02(+0.22%)
Feb 20, 2020
10.90
11.04
10.89
11.03
224,116
+0.14(+1.26%)
Feb 19, 2020
11.03
11.04
10.87
10.89
217,088
-0.10(-0.88%)
Feb 18, 2020
10.97
11.03
10.86
10.99
188,501
+0.05(+0.44%)
Feb 14, 2020
10.98
11.04
10.90
10.94
300,164
-0.02(-0.15%)
Feb 13, 2020
10.88
10.98
10.82
10.95
183,649
+0.06(+0.52%)
Feb 12, 2020
10.93
10.95
10.81
10.90
195,507
+0.02(+0.22%)
Feb 11, 2020
10.86
10.97
10.83
10.87
159,488
+0.04(+0.37%)
Feb 10, 2020
10.85
10.87
10.78
10.83
186,753
-0.01(-0.07%)
Feb 07, 2020
10.88
10.90
10.80
10.84
140,694
-0.04(-0.37%)
Feb 06, 2020
10.87
10.95
10.86
10.88
180,710
+0.02(+0.15%)
Feb 05, 2020
10.70
10.92
10.66
10.86
226,862
+0.18(+1.67%)
Feb 04, 2020
10.61
10.79
10.61
10.69
205,674
+0.08(+0.76%)
Feb 03, 2020
10.53
10.66
10.53
10.61
313,892
+0.08(+0.73%)
Jan 31, 2020
10.65
10.69
10.53
10.53
354,368
-0.12(-1.13%)
Jan 30, 2020
10.89
10.91
10.63
10.65
313,839
-0.26(-2.36%)
Jan 29, 2020
10.90
10.94
10.85
10.91
177,457
+0.01(+0.07%)
Jan 28, 2020
10.96
11.03
10.89
10.90
128,124
-0.05(-0.44%)
Jan 27, 2020
11.00
11.03
10.94
10.95
241,409
-0.10(-0.87%)
Jan 24, 2020
11.12
11.16
11.01
11.04
225,088
-0.06(-0.51%)
Jan 23, 2020
11.07
11.13
11.02
11.10
265,397
+0.04(+0.36%)
Jan 22, 2020
11.10
11.13
11.01
11.06
168,349
-0.04(-0.36%)
Jan 21, 2020
10.95
11.10
10.89
11.10
279,848
+0.15(+1.40%)
Jan 17, 2020
11.01
11.02
10.94
10.95
200,078
-0.03(-0.29%)
Jan 16, 2020
10.95
11.07
10.91
10.98
190,666
+0.10(+0.89%)
Jan 15, 2020
10.82
10.89
10.80
10.88
197,489
+0.07(+0.67%)
Jan 14, 2020
10.81
10.83
10.70
10.81
167,385
+0.00(+0.00%)
Jan 13, 2020
10.61
10.81
10.61
10.81
162,604
+0.20(+1.89%)
Jan 10, 2020
10.62
10.66
10.57
10.61
293,274
+0.02(+0.15%)
Jan 09, 2020
10.66
10.68
10.57
10.59
318,566
-0.09(-0.83%)
Jan 08, 2020
10.63
10.69
10.58
10.68
195,563
+0.07(+0.68%)
Jan 07, 2020
10.64
10.66
10.55
10.61
198,264
-0.05(-0.45%)
Jan 06, 2020
10.67
10.75
10.62
10.66
177,765
-0.03(-0.30%)
Jan 03, 2020
10.58
10.71
10.57
10.69
275,730
+0.06(+0.53%)
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
.