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
)
13.25
-0.05 (-0.38%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 30, 2016
8.756
8.756
8.756
0
+0.06(+0.67%)
Dec 29, 2016
8.529
8.698
8.523
8.698
298,208
+0.18(+2.13%)
Dec 28, 2016
8.499
8.535
8.399
8.517
208,204
+0.02(+0.21%)
Dec 27, 2016
8.468
8.569
8.462
8.499
170,000
+0.05(+0.64%)
Dec 23, 2016
8.444
8.444
8.444
0
+0.07(+0.79%)
Dec 22, 2016
8.360
8.408
8.269
8.378
130,657
+0.02(+0.22%)
Dec 21, 2016
8.517
8.565
8.360
8.360
227,014
-0.15(-1.78%)
Dec 20, 2016
8.487
8.601
8.429
8.511
178,167
+0.01(+0.07%)
Dec 19, 2016
8.378
8.547
8.329
8.505
241,045
+0.19(+2.25%)
Dec 16, 2016
8.251
8.438
8.214
8.317
848,886
+0.08(+0.95%)
Dec 15, 2016
8.251
8.390
8.208
8.239
269,889
-0.05(-0.58%)
Dec 14, 2016
8.529
8.565
8.275
8.287
268,707
-0.22(-2.56%)
Dec 13, 2016
8.565
8.614
8.462
8.505
172,487
-0.05(-0.57%)
Dec 12, 2016
8.547
8.595
8.420
8.553
226,436
+0.00(+0.00%)
Dec 09, 2016
8.589
8.665
8.511
8.553
222,860
-0.02(-0.21%)
Dec 08, 2016
8.275
8.583
8.275
8.571
320,578
+0.23(+2.76%)
Dec 07, 2016
8.202
8.378
8.202
8.341
196,781
+0.10(+1.25%)
Dec 06, 2016
8.166
8.269
8.105
8.239
188,108
+0.08(+0.96%)
Dec 05, 2016
7.972
8.172
7.918
8.160
222,146
+0.19(+2.43%)
Dec 02, 2016
7.894
8.139
7.894
7.966
212,218
+0.03(+0.38%)
Dec 01, 2016
8.105
8.105
7.809
7.936
475,746
-0.18(-2.16%)
Nov 30, 2016
8.202
8.317
8.099
8.112
269,244
-0.11(-1.32%)
Nov 29, 2016
8.378
8.468
8.196
8.220
256,222
-0.14(-1.63%)
Nov 28, 2016
8.314
8.417
8.314
8.356
244,465
+0.03(+0.36%)
Nov 25, 2016
8.230
8.326
8.230
8.326
117,687
+0.11(+1.32%)
Nov 23, 2016
8.218
8.218
8.218
0
-0.01(-0.07%)
Nov 22, 2016
8.134
8.224
8.110
8.224
213,608
+0.13(+1.63%)
Nov 21, 2016
8.062
8.110
7.996
8.092
179,129
+0.08(+0.97%)
Nov 18, 2016
7.930
8.014
7.930
8.014
143,126
+0.07(+0.91%)
Nov 17, 2016
8.044
8.194
7.930
7.942
196,383
-0.14(-1.71%)
Nov 16, 2016
8.080
8.158
8.020
8.080
189,495
-0.04(-0.52%)
Nov 15, 2016
8.104
8.170
7.972
8.122
332,200
+0.03(+0.37%)
Nov 14, 2016
7.954
8.194
7.897
8.092
404,832
+0.10(+1.20%)
Nov 11, 2016
7.750
8.050
7.750
7.996
312,891
+0.28(+3.58%)
Nov 10, 2016
7.792
7.816
7.497
7.720
263,217
-0.07(-0.85%)
Nov 09, 2016
7.509
7.798
7.466
7.786
241,356
+0.08(+1.01%)
Nov 08, 2016
7.720
7.744
7.684
7.708
127,541
-0.01(-0.16%)
Nov 07, 2016
7.533
7.726
7.515
7.720
212,902
+0.22(+2.88%)
Nov 04, 2016
7.389
7.533
7.353
7.503
238,267
+0.11(+1.54%)
Nov 03, 2016
7.383
7.479
7.288
7.389
159,582
+0.00(+0.00%)
Nov 02, 2016
7.612
7.630
7.383
7.389
293,664
-0.16(-2.07%)
Nov 01, 2016
7.984
7.984
7.509
7.545
378,886
-0.44(-5.56%)
Oct 31, 2016
7.816
8.008
7.792
7.990
292,946
+0.18(+2.31%)
Oct 28, 2016
7.822
7.900
7.798
7.810
230,253
+0.00(+0.04%)
Oct 27, 2016
8.057
8.075
7.795
7.807
243,038
-0.24(-2.97%)
Oct 26, 2016
8.111
8.111
8.016
8.045
195,630
-0.11(-1.32%)
Oct 25, 2016
8.200
8.200
8.117
8.153
92,046
-0.06(-0.73%)
Oct 24, 2016
8.153
8.290
8.123
8.212
159,879
+0.07(+0.88%)
Oct 21, 2016
8.105
8.200
8.069
8.141
143,373
-0.04(-0.44%)
Oct 20, 2016
8.159
8.183
7.992
8.177
219,126
+0.04(+0.44%)
Oct 19, 2016
8.081
8.141
8.039
8.141
145,563
+0.08(+1.04%)
Oct 18, 2016
7.986
8.081
7.944
8.057
206,735
+0.11(+1.43%)
Oct 17, 2016
7.914
7.974
7.872
7.944
138,336
+0.07(+0.91%)
Oct 14, 2016
7.860
7.932
7.795
7.872
179,951
+0.02(+0.23%)
Oct 13, 2016
7.682
7.884
7.664
7.855
236,239
+0.17(+2.25%)
Oct 12, 2016
7.604
7.759
7.585
7.682
252,301
+0.13(+1.74%)
Oct 11, 2016
7.807
7.807
7.503
7.550
365,065
-0.26(-3.36%)
Oct 10, 2016
7.735
7.872
7.735
7.813
130,041
+0.08(+1.08%)
Oct 07, 2016
7.705
7.849
7.688
7.729
203,457
+0.02(+0.23%)
Oct 06, 2016
7.723
7.831
7.699
7.711
207,880
-0.04(-0.54%)
Oct 05, 2016
7.950
7.974
7.735
7.753
439,722
-0.15(-1.89%)
Oct 04, 2016
8.177
8.183
7.849
7.902
519,404
-0.28(-3.43%)
Oct 03, 2016
8.272
8.302
8.093
8.183
304,972
-0.10(-1.15%)
Sep 30, 2016
8.409
8.409
8.272
8.278
242,379
-0.11(-1.35%)
Sep 29, 2016
8.493
8.522
8.332
8.391
126,768
-0.06(-0.74%)
Sep 28, 2016
8.353
8.466
8.347
8.454
178,383
+0.11(+1.35%)
Sep 27, 2016
8.472
8.501
8.324
8.341
112,139
-0.12(-1.40%)
Sep 26, 2016
8.495
8.555
8.454
8.460
107,404
-0.04(-0.42%)
Sep 23, 2016
8.460
8.537
8.377
8.495
214,513
+0.01(+0.07%)
Sep 22, 2016
8.377
8.489
8.335
8.489
323,562
+0.23(+2.72%)
Sep 21, 2016
8.187
8.282
8.057
8.264
194,213
+0.08(+1.01%)
Sep 20, 2016
8.294
8.341
8.081
8.181
317,049
-0.10(-1.22%)
Sep 19, 2016
8.229
8.329
8.211
8.282
249,819
+0.02(+0.22%)
Sep 16, 2016
8.175
8.282
8.123
8.264
613,950
+0.09(+1.09%)
Sep 15, 2016
8.140
8.223
8.021
8.175
301,424
+0.00(+0.00%)
Sep 14, 2016
8.010
8.205
7.968
8.175
298,664
+0.18(+2.30%)
Sep 13, 2016
8.181
8.229
7.944
7.992
421,226
-0.25(-3.09%)
Sep 12, 2016
8.199
8.318
8.045
8.247
408,190
-0.05(-0.57%)
Sep 09, 2016
8.709
8.756
8.270
8.294
725,550
-0.47(-5.34%)
Sep 08, 2016
8.762
8.780
8.667
8.762
193,300
-0.03(-0.34%)
Sep 07, 2016
8.673
8.821
8.602
8.792
337,156
+0.12(+1.37%)
Sep 06, 2016
8.590
8.697
8.525
8.673
191,496
+0.07(+0.83%)
Sep 02, 2016
8.549
8.602
8.602
8.602
223,994
+0.05(+0.62%)
Sep 01, 2016
8.572
8.590
8.478
8.549
139,146
-0.04(-0.41%)
Aug 31, 2016
8.555
8.620
8.489
8.584
287,175
+0.03(+0.35%)
Aug 30, 2016
8.679
8.679
8.412
8.555
411,423
-0.06(-0.65%)
Aug 29, 2016
8.558
8.697
8.552
8.611
287,343
+0.05(+0.62%)
Aug 26, 2016
8.734
8.787
8.528
8.558
215,334
-0.16(-1.89%)
Aug 25, 2016
8.723
8.805
8.711
8.723
145,793
-0.01(-0.07%)
Aug 24, 2016
8.846
8.855
8.652
8.729
286,091
-0.09(-1.07%)
Aug 23, 2016
8.682
8.846
8.664
8.823
405,168
+0.22(+2.53%)
Aug 22, 2016
8.517
8.611
8.517
8.605
293,900
+0.02(+0.27%)
Aug 19, 2016
8.799
8.799
8.470
8.581
1,049,339
-0.35(-3.89%)
Aug 18, 2016
8.864
9.029
8.858
8.929
475,533
+0.10(+1.13%)
Aug 17, 2016
8.811
8.852
8.705
8.829
295,604
+0.05(+0.54%)
Aug 16, 2016
8.876
8.893
8.723
8.782
347,609
-0.11(-1.19%)
Aug 15, 2016
8.882
8.988
8.876
8.888
311,750
+0.01(+0.13%)
Aug 12, 2016
8.970
9.023
8.852
8.876
176,053
-0.05(-0.53%)
Aug 11, 2016
9.011
9.052
8.888
8.923
193,833
-0.09(-1.04%)
Aug 10, 2016
9.082
9.088
8.982
9.017
218,445
+0.01(+0.07%)
Aug 09, 2016
8.999
9.023
8.899
9.011
377,362
+0.04(+0.46%)
Aug 08, 2016
9.011
9.058
8.940
8.970
167,128
-0.03(-0.33%)
Aug 05, 2016
8.970
9.088
8.917
8.999
335,662
+0.05(+0.59%)
Aug 04, 2016
8.982
8.993
8.893
8.946
204,775
+0.01(+0.07%)
Aug 03, 2016
9.105
9.129
8.888
8.940
331,484
-0.16(-1.75%)
Aug 02, 2016
9.294
9.300
9.064
9.099
415,899
-0.19(-2.09%)
Aug 01, 2016
9.441
9.480
9.235
9.294
441,004
-0.22(-2.35%)
Jul 29, 2016
9.182
9.594
9.182
9.517
570,105
+0.34(+3.65%)
Jul 28, 2016
9.329
9.476
9.105
9.182
350,676
-0.07(-0.79%)
Jul 27, 2016
9.285
9.296
9.168
9.255
278,196
+0.01(+0.06%)
Jul 26, 2016
9.296
9.320
9.191
9.250
174,284
-0.02(-0.25%)
Jul 25, 2016
9.273
9.302
9.214
9.273
166,083
-0.02(-0.25%)
Jul 22, 2016
9.326
9.378
9.290
9.296
224,699
+0.02(+0.25%)
Jul 21, 2016
9.261
9.343
9.217
9.273
220,100
+0.01(+0.06%)
Jul 20, 2016
9.214
9.343
9.144
9.267
351,076
+0.08(+0.83%)
Jul 19, 2016
9.179
9.200
9.108
9.191
224,416
+0.02(+0.26%)
Jul 18, 2016
9.056
9.171
9.002
9.168
273,742
+0.14(+1.56%)
Jul 15, 2016
9.033
9.051
8.951
9.027
413,446
-0.01(-0.06%)
Jul 14, 2016
9.320
9.331
9.010
9.033
788,627
-0.35(-3.74%)
Jul 13, 2016
9.279
9.413
9.267
9.384
499,776
+0.11(+1.13%)
Jul 12, 2016
9.314
9.314
9.232
9.279
477,298
-0.01(-0.06%)
Jul 11, 2016
9.185
9.314
9.097
9.285
405,725
+0.12(+1.28%)
Jul 08, 2016
9.010
9.191
8.963
9.168
481,306
+0.20(+2.28%)
Jul 07, 2016
9.027
9.027
8.922
8.963
221,720
-0.07(-0.78%)
Jul 06, 2016
9.039
9.074
8.963
9.033
227,860
-0.01(-0.06%)
Jul 05, 2016
8.910
9.045
8.910
9.039
322,102
+0.15(+1.71%)
Jul 01, 2016
8.875
8.887
8.887
8.887
225,966
+0.06(+0.73%)
Jun 30, 2016
8.799
8.828
8.717
8.822
254,326
+0.06(+0.67%)
Jun 29, 2016
8.776
8.852
8.752
8.764
287,749
+0.03(+0.30%)
Jun 28, 2016
8.656
8.803
8.604
8.738
395,574
+0.18(+2.11%)
Jun 27, 2016
8.662
8.703
8.470
8.557
378,728
-0.15(-1.67%)
Jun 24, 2016
8.517
8.743
8.430
8.703
543,629
+0.01(+0.13%)
Jun 23, 2016
8.778
8.807
8.674
8.691
315,494
-0.05(-0.60%)
Jun 22, 2016
8.796
8.796
8.720
8.743
329,443
-0.01(-0.07%)
Jun 21, 2016
8.703
8.796
8.645
8.749
485,054
+0.05(+0.53%)
Jun 20, 2016
8.575
8.749
8.527
8.703
843,595
+0.16(+1.84%)
Jun 17, 2016
8.354
8.569
8.273
8.546
1,133,987
+0.21(+2.51%)
Jun 16, 2016
8.307
8.360
8.261
8.336
526,164
+0.03(+0.35%)
Jun 15, 2016
8.371
8.430
8.261
8.307
549,644
-0.04(-0.49%)
Jun 14, 2016
8.523
8.523
8.302
8.348
395,512
-0.13(-1.58%)
Jun 13, 2016
8.523
8.569
8.464
8.482
466,452
-0.02(-0.27%)
Jun 10, 2016
8.488
8.517
8.435
8.505
438,600
+0.03(+0.34%)
Jun 09, 2016
8.336
8.488
8.327
8.476
341,859
+0.16(+1.89%)
Jun 08, 2016
8.255
8.336
8.243
8.319
304,120
+0.06(+0.77%)
Jun 07, 2016
8.092
8.307
8.092
8.255
375,862
+0.17(+2.08%)
Jun 06, 2016
8.121
8.136
8.017
8.087
236,966
-0.02(-0.29%)
Jun 03, 2016
8.046
8.191
8.023
8.110
301,973
+0.09(+1.09%)
Jun 02, 2016
7.947
8.046
7.941
8.023
256,408
+0.02(+0.29%)
Jun 01, 2016
7.918
8.005
7.918
7.999
157,383
+0.05(+0.58%)
May 31, 2016
8.005
8.005
7.866
7.953
229,799
+0.01(+0.18%)
May 27, 2016
7.863
7.938
7.938
7.938
227,253
+0.08(+1.03%)
May 26, 2016
7.759
7.892
7.754
7.857
219,925
+0.10(+1.26%)
May 25, 2016
7.655
7.794
7.598
7.759
228,268
+0.09(+1.13%)
May 24, 2016
7.563
7.684
7.551
7.673
166,622
+0.17(+2.31%)
May 23, 2016
7.534
7.551
7.448
7.499
168,121
-0.03(-0.46%)
May 20, 2016
7.465
7.540
7.401
7.534
189,010
+0.12(+1.56%)
May 19, 2016
7.476
7.476
7.323
7.419
365,093
-0.14(-1.91%)
May 18, 2016
7.719
7.719
7.453
7.563
267,224
-0.16(-2.02%)
May 17, 2016
7.881
7.881
7.638
7.719
315,763
-0.19(-2.41%)
May 16, 2016
7.950
7.961
7.829
7.909
228,338
+0.04(+0.51%)
May 13, 2016
7.909
7.909
7.777
7.869
157,686
-0.04(-0.51%)
May 12, 2016
7.863
7.921
7.759
7.909
237,061
+0.06(+0.74%)
May 11, 2016
7.944
7.967
7.748
7.852
216,478
-0.12(-1.52%)
May 10, 2016
8.077
8.083
7.950
7.973
282,175
-0.06(-0.72%)
May 09, 2016
7.950
8.227
7.892
8.031
324,680
+0.14(+1.76%)
May 06, 2016
7.875
7.904
7.823
7.892
404,870
+0.02(+0.22%)
May 05, 2016
7.927
7.967
7.875
7.875
235,316
-0.02(-0.22%)
May 04, 2016
7.759
7.938
7.759
7.892
271,022
+0.08(+0.96%)
May 03, 2016
7.794
7.852
7.742
7.817
264,589
-0.01(-0.15%)
May 02, 2016
7.754
7.918
7.754
7.829
291,804
+0.08(+0.97%)
Apr 29, 2016
7.713
7.765
7.650
7.754
361,553
+0.04(+0.52%)
Apr 28, 2016
7.505
7.857
7.499
7.713
431,491
+0.18(+2.34%)
Apr 27, 2016
7.554
7.594
7.445
7.537
210,669
-0.05(-0.60%)
Apr 26, 2016
7.451
7.606
7.451
7.583
358,390
+0.16(+2.16%)
Apr 25, 2016
7.354
7.428
7.336
7.422
268,816
+0.02(+0.23%)
Apr 22, 2016
7.382
7.445
7.342
7.405
146,228
+0.06(+0.78%)
Apr 21, 2016
7.417
7.566
7.336
7.348
284,223
-0.05(-0.62%)
Apr 20, 2016
7.497
7.507
7.382
7.394
165,244
-0.11(-1.45%)
Apr 19, 2016
7.497
7.537
7.452
7.503
216,137
+0.00(+0.00%)
Apr 18, 2016
7.491
7.531
7.468
7.503
85,878
-0.02(-0.23%)
Apr 15, 2016
7.411
7.583
7.401
7.520
342,876
+0.07(+1.00%)
Apr 14, 2016
7.411
7.451
7.352
7.445
285,399
+0.01(+0.08%)
Apr 13, 2016
7.399
7.440
7.308
7.440
166,861
+0.09(+1.25%)
Apr 12, 2016
7.331
7.405
7.308
7.348
137,358
+0.04(+0.55%)
Apr 11, 2016
7.222
7.394
7.210
7.308
182,747
+0.10(+1.35%)
Apr 08, 2016
7.256
7.325
7.182
7.210
173,109
+0.01(+0.16%)
Apr 07, 2016
7.153
7.211
7.079
7.199
173,557
+0.03(+0.40%)
Apr 06, 2016
7.159
7.227
7.142
7.170
243,207
-0.01(-0.08%)
Apr 05, 2016
7.176
7.250
7.159
7.176
121,388
-0.04(-0.56%)
Apr 04, 2016
7.245
7.325
7.170
7.216
268,320
+0.03(+0.40%)
Apr 01, 2016
7.176
7.222
7.164
7.187
136,957
-0.02(-0.24%)
Mar 31, 2016
7.153
7.256
7.124
7.205
156,412
+0.02(+0.24%)
Mar 30, 2016
7.245
7.279
7.176
7.187
163,930
-0.05(-0.75%)
Mar 29, 2016
6.997
7.248
6.969
7.242
261,752
+0.24(+3.50%)
Mar 28, 2016
7.037
7.062
6.883
6.997
263,303
+0.00(+0.00%)
Mar 24, 2016
6.821
6.997
6.997
6.997
306,567
+0.17(+2.50%)
Mar 23, 2016
6.923
6.940
6.827
6.827
202,939
-0.11(-1.64%)
Mar 22, 2016
6.957
6.992
6.895
6.940
151,631
-0.06(-0.89%)
Mar 21, 2016
7.100
7.114
6.997
7.003
178,459
-0.07(-0.97%)
Mar 18, 2016
7.134
7.157
7.037
7.071
302,494
-0.03(-0.48%)
Mar 17, 2016
6.980
7.139
6.969
7.105
198,894
+0.14(+2.04%)
Mar 16, 2016
6.804
6.986
6.792
6.963
165,778
+0.14(+2.00%)
Mar 15, 2016
6.855
6.878
6.784
6.827
111,494
-0.03(-0.50%)
Mar 14, 2016
6.832
6.946
6.832
6.861
165,133
-0.06(-0.90%)
Mar 11, 2016
6.855
6.935
6.815
6.923
364,488
+0.13(+1.84%)
Mar 10, 2016
6.855
6.855
6.696
6.798
220,018
+0.01(+0.17%)
Mar 09, 2016
6.832
6.878
6.741
6.787
166,646
-0.03(-0.50%)
Mar 08, 2016
6.935
6.935
6.741
6.821
337,923
-0.14(-1.96%)
Mar 07, 2016
6.701
6.997
6.701
6.957
354,584
+0.24(+3.64%)
Mar 04, 2016
6.827
6.844
6.673
6.713
297,359
-0.13(-1.83%)
Mar 03, 2016
6.553
6.844
6.536
6.838
622,992
+0.28(+4.25%)
Mar 02, 2016
6.406
6.571
6.406
6.559
341,717
+0.16(+2.49%)
Mar 01, 2016
6.360
6.428
6.343
6.400
284,291
+0.07(+1.12%)
Feb 29, 2016
6.233
6.408
6.205
6.329
246,213
+0.10(+1.54%)
Feb 26, 2016
6.210
6.396
6.210
6.233
406,333
+0.02(+0.36%)
Feb 25, 2016
6.013
6.222
5.928
6.210
482,452
+0.34(+5.76%)
Feb 24, 2016
5.832
5.894
5.714
5.872
166,126
-0.01(-0.10%)
Feb 23, 2016
5.917
5.973
5.838
5.878
137,759
-0.04(-0.67%)
Feb 22, 2016
5.945
5.996
5.900
5.917
220,622
+0.01(+0.19%)
Feb 19, 2016
5.844
6.035
5.844
5.906
203,916
+0.03(+0.58%)
Feb 18, 2016
5.855
5.928
5.782
5.872
203,331
+0.06(+0.97%)
Feb 17, 2016
5.703
5.900
5.703
5.815
228,133
+0.12(+2.08%)
Feb 16, 2016
5.618
5.748
5.607
5.697
232,964
+0.11(+1.92%)
Feb 12, 2016
5.624
5.590
5.590
5.590
194,836
+0.02(+0.41%)
Feb 11, 2016
5.533
5.629
5.511
5.567
226,878
-0.04(-0.70%)
Feb 10, 2016
5.641
5.737
5.590
5.607
210,387
+0.02(+0.40%)
Feb 09, 2016
5.641
5.753
5.550
5.584
330,055
-0.13(-2.27%)
Feb 08, 2016
5.894
5.951
5.618
5.714
414,558
-0.21(-3.62%)
Feb 05, 2016
5.973
6.013
5.923
5.928
223,652
-0.05(-0.85%)
Feb 04, 2016
6.007
6.041
5.951
5.979
236,074
-0.03(-0.47%)
Feb 03, 2016
6.143
6.160
5.985
6.007
366,871
-0.10(-1.66%)
Feb 02, 2016
6.126
6.171
6.035
6.109
190,349
-0.05(-0.82%)
Feb 01, 2016
6.154
6.272
6.137
6.160
312,892
-0.00(-0.05%)
Jan 29, 2016
6.118
6.213
6.084
6.162
468,279
+0.10(+1.57%)
Jan 28, 2016
6.023
6.224
5.961
6.067
406,051
+0.09(+1.50%)
Jan 27, 2016
6.034
6.058
5.928
5.978
317,186
-0.10(-1.57%)
Jan 26, 2016
5.916
6.118
5.916
6.073
502,061
+0.18(+3.13%)
Jan 25, 2016
5.838
5.955
5.771
5.888
222,801
+0.03(+0.57%)
Jan 22, 2016
5.721
5.900
5.654
5.855
467,780
+0.21(+3.66%)
Jan 21, 2016
5.542
5.782
5.480
5.648
509,183
+0.11(+2.02%)
Jan 20, 2016
5.754
5.782
5.279
5.536
1,383,265
-0.30(-5.08%)
Jan 19, 2016
6.062
6.071
5.821
5.832
391,169
-0.15(-2.52%)
Jan 15, 2016
5.944
5.983
5.983
5.983
578,146
-0.08(-1.38%)
Jan 14, 2016
5.961
6.162
5.883
6.067
459,582
+0.08(+1.31%)
Jan 13, 2016
6.140
6.218
5.928
5.989
555,215
-0.15(-2.46%)
Jan 12, 2016
6.459
6.464
6.112
6.140
485,825
-0.28(-4.36%)
Jan 11, 2016
6.397
6.453
6.358
6.420
180,641
+0.04(+0.70%)
Jan 08, 2016
6.520
6.537
6.353
6.375
318,781
-0.10(-1.55%)
Jan 07, 2016
6.666
6.677
6.448
6.476
344,096
-0.28(-4.14%)
Jan 06, 2016
6.660
6.822
6.649
6.755
194,719
+0.04(+0.67%)
Jan 05, 2016
6.537
6.761
6.531
6.710
167,798
+0.15(+2.21%)
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
.