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 (%)
Apr 28, 2017
7.863
7.888
7.756
7.869
1,213,075
-0.01(-0.16%)
Apr 27, 2017
8.001
8.001
7.706
7.882
1,905,286
-0.11(-1.41%)
Apr 26, 2017
8.070
8.095
7.957
7.995
1,739,850
-0.09(-1.09%)
Apr 25, 2017
8.126
8.183
8.032
8.082
1,385,164
-0.01(-0.16%)
Apr 24, 2017
8.221
8.252
8.045
8.095
1,214,730
-0.09(-1.15%)
Apr 21, 2017
8.221
8.296
8.180
8.189
1,708,947
-0.02(-0.23%)
Apr 20, 2017
8.170
8.246
8.032
8.208
9,930,005
-0.73(-8.21%)
Apr 19, 2017
9.030
9.099
8.911
8.942
459,077
-0.09(-1.04%)
Apr 18, 2017
8.936
9.036
8.936
9.036
163,495
+0.04(+0.49%)
Apr 17, 2017
8.879
8.999
8.873
8.992
206,319
+0.12(+1.34%)
Apr 13, 2017
8.886
8.898
8.785
8.873
177,149
+0.02(+0.21%)
Apr 12, 2017
8.948
8.948
8.801
8.854
206,364
-0.04(-0.49%)
Apr 11, 2017
8.766
8.917
8.735
8.898
186,897
+0.14(+1.65%)
Apr 10, 2017
8.647
8.773
8.610
8.754
182,667
+0.11(+1.31%)
Apr 07, 2017
8.597
8.660
8.541
8.641
200,493
+0.06(+0.66%)
Apr 06, 2017
8.434
8.610
8.411
8.584
200,766
+0.14(+1.63%)
Apr 05, 2017
8.484
8.572
8.403
8.446
220,706
-0.03(-0.37%)
Apr 04, 2017
8.591
8.628
8.446
8.478
206,047
-0.14(-1.60%)
Apr 03, 2017
8.660
8.660
8.503
8.616
300,700
-0.01(-0.11%)
Mar 31, 2017
8.513
8.638
8.476
8.625
371,719
+0.11(+1.32%)
Mar 30, 2017
8.469
8.526
8.413
8.513
177,351
+0.05(+0.59%)
Mar 29, 2017
8.388
8.538
8.388
8.463
161,583
+0.02(+0.30%)
Mar 28, 2017
8.413
8.445
8.320
8.438
240,291
+0.02(+0.30%)
Mar 27, 2017
8.332
8.451
8.295
8.413
230,639
+0.03(+0.37%)
Mar 24, 2017
8.407
8.463
8.376
8.382
206,202
-0.02(-0.22%)
Mar 23, 2017
8.295
8.482
8.289
8.401
139,051
+0.14(+1.66%)
Mar 22, 2017
8.295
8.314
8.139
8.264
195,329
-0.02(-0.30%)
Mar 21, 2017
8.420
8.420
8.283
8.289
192,288
-0.09(-1.12%)
Mar 20, 2017
8.432
8.445
8.357
8.382
106,234
-0.05(-0.59%)
Mar 17, 2017
8.388
8.476
8.308
8.432
340,048
+0.04(+0.52%)
Mar 16, 2017
8.364
8.438
8.302
8.388
111,391
+0.02(+0.22%)
Mar 15, 2017
8.158
8.413
8.158
8.370
190,384
+0.23(+2.83%)
Mar 14, 2017
8.177
8.208
8.083
8.139
214,873
-0.09(-1.06%)
Mar 13, 2017
8.114
8.251
8.102
8.226
332,805
+0.13(+1.62%)
Mar 10, 2017
8.152
8.189
8.030
8.096
208,398
+0.02(+0.31%)
Mar 09, 2017
8.420
8.420
8.058
8.071
336,553
-0.34(-4.00%)
Mar 08, 2017
8.632
8.632
8.295
8.407
506,333
-0.21(-2.39%)
Mar 07, 2017
8.688
8.713
8.613
8.613
169,688
-0.07(-0.86%)
Mar 06, 2017
8.744
8.762
8.600
8.688
200,903
-0.01(-0.14%)
Mar 03, 2017
8.575
8.713
8.526
8.700
274,955
+0.09(+1.01%)
Mar 02, 2017
8.762
9.211
8.582
8.613
337,185
-0.15(-1.71%)
Mar 01, 2017
8.769
8.818
8.675
8.762
246,225
-0.00(-0.04%)
Feb 28, 2017
8.759
8.809
8.629
8.765
386,517
-0.01(-0.14%)
Feb 27, 2017
8.865
8.896
8.747
8.778
259,795
-0.04(-0.42%)
Feb 24, 2017
8.889
8.889
8.778
8.815
130,700
-0.10(-1.11%)
Feb 23, 2017
8.939
8.939
8.809
8.914
150,941
-0.01(-0.14%)
Feb 22, 2017
8.790
8.939
8.722
8.926
220,566
+0.11(+1.26%)
Feb 21, 2017
8.728
8.821
8.691
8.815
177,218
+0.09(+0.99%)
Feb 17, 2017
8.728
8.728
8.728
0
+0.02(+0.28%)
Feb 16, 2017
8.685
8.778
8.654
8.704
144,139
+0.02(+0.29%)
Feb 15, 2017
8.524
8.679
8.450
8.679
168,932
+0.09(+1.08%)
Feb 14, 2017
8.543
8.605
8.487
8.586
171,990
-0.01(-0.14%)
Feb 13, 2017
8.722
8.747
8.555
8.598
174,507
-0.10(-1.14%)
Feb 10, 2017
8.611
8.759
8.611
8.697
154,356
+0.11(+1.30%)
Feb 09, 2017
8.524
8.642
8.524
8.586
124,276
+0.09(+1.09%)
Feb 08, 2017
8.586
8.586
8.481
8.493
139,800
-0.06(-0.65%)
Feb 07, 2017
8.598
8.647
8.543
8.549
117,467
-0.02(-0.22%)
Feb 06, 2017
8.642
8.654
8.561
8.567
73,572
-0.06(-0.72%)
Feb 03, 2017
8.567
8.636
8.506
8.629
131,461
+0.14(+1.60%)
Feb 02, 2017
8.530
8.605
8.481
8.493
128,481
-0.02(-0.22%)
Feb 01, 2017
8.561
8.648
8.481
8.512
166,509
-0.04(-0.47%)
Jan 31, 2017
8.515
8.607
8.478
8.552
206,382
+0.04(+0.43%)
Jan 30, 2017
8.570
8.570
8.435
8.515
229,872
-0.06(-0.65%)
Jan 27, 2017
8.497
8.577
8.472
8.570
207,708
+0.08(+0.94%)
Jan 26, 2017
8.564
8.595
8.478
8.490
159,084
-0.09(-1.07%)
Jan 25, 2017
8.533
8.601
8.490
8.583
148,136
+0.04(+0.43%)
Jan 24, 2017
8.521
8.558
8.447
8.546
164,338
+0.02(+0.29%)
Jan 23, 2017
8.392
8.552
8.392
8.521
158,868
+0.14(+1.61%)
Jan 20, 2017
8.392
8.477
8.374
8.386
196,792
-0.01(-0.15%)
Jan 19, 2017
8.515
8.515
8.398
8.398
201,618
-0.18(-2.08%)
Jan 18, 2017
8.577
8.607
8.509
8.577
165,846
+0.02(+0.29%)
Jan 17, 2017
8.515
8.595
8.503
8.552
154,549
+0.04(+0.51%)
Jan 13, 2017
8.509
8.509
8.509
0
+0.03(+0.36%)
Jan 12, 2017
8.558
8.613
8.411
8.478
148,206
-0.06(-0.72%)
Jan 11, 2017
8.441
8.595
8.423
8.540
169,092
+0.07(+0.80%)
Jan 10, 2017
8.447
8.484
8.386
8.472
177,670
+0.01(+0.07%)
Jan 09, 2017
8.601
8.607
8.460
8.466
189,689
-0.10(-1.22%)
Jan 06, 2017
8.663
8.669
8.564
8.570
174,731
-0.11(-1.27%)
Jan 05, 2017
8.730
8.773
8.656
8.681
254,243
-0.15(-1.67%)
Jan 04, 2017
8.847
8.865
8.789
8.829
172,226
+0.02(+0.21%)
Jan 03, 2017
8.835
8.865
8.706
8.810
176,374
-0.03(-0.35%)
Dec 30, 2016
8.841
8.841
8.841
0
+0.06(+0.67%)
Dec 29, 2016
8.611
8.782
8.605
8.782
295,348
+0.18(+2.13%)
Dec 28, 2016
8.581
8.618
8.481
8.599
206,207
+0.02(+0.21%)
Dec 27, 2016
8.550
8.652
8.544
8.581
168,370
+0.05(+0.64%)
Dec 23, 2016
8.526
8.526
8.526
0
+0.07(+0.79%)
Dec 22, 2016
8.440
8.489
8.349
8.459
129,404
+0.02(+0.22%)
Dec 21, 2016
8.599
8.648
8.440
8.440
224,837
-0.15(-1.78%)
Dec 20, 2016
8.569
8.685
8.511
8.593
176,458
+0.01(+0.07%)
Dec 19, 2016
8.459
8.630
8.410
8.587
238,733
+0.19(+2.25%)
Dec 16, 2016
8.331
8.520
8.294
8.398
840,744
+0.08(+0.95%)
Dec 15, 2016
8.331
8.471
8.288
8.318
267,300
-0.05(-0.58%)
Dec 14, 2016
8.611
8.648
8.355
8.367
266,129
-0.22(-2.56%)
Dec 13, 2016
8.648
8.697
8.544
8.587
170,832
-0.05(-0.57%)
Dec 12, 2016
8.630
8.679
8.502
8.636
224,264
+0.00(+0.00%)
Dec 09, 2016
8.673
8.749
8.593
8.636
220,722
-0.02(-0.21%)
Dec 08, 2016
8.355
8.666
8.355
8.654
317,503
+0.23(+2.76%)
Dec 07, 2016
8.282
8.459
8.282
8.422
194,893
+0.10(+1.25%)
Dec 06, 2016
8.245
8.349
8.184
8.318
186,304
+0.08(+0.96%)
Dec 05, 2016
8.050
8.251
7.995
8.239
220,015
+0.20(+2.43%)
Dec 02, 2016
7.970
8.218
7.970
8.043
210,183
+0.03(+0.38%)
Dec 01, 2016
8.184
8.184
7.885
8.013
471,183
-0.18(-2.16%)
Nov 30, 2016
8.282
8.397
8.178
8.190
266,661
-0.11(-1.32%)
Nov 29, 2016
8.459
8.550
8.276
8.300
253,764
-0.14(-1.63%)
Nov 28, 2016
8.395
8.498
8.395
8.437
242,121
+0.03(+0.36%)
Nov 25, 2016
8.310
8.407
8.310
8.407
116,558
+0.11(+1.32%)
Nov 23, 2016
8.298
8.298
8.298
0
-0.01(-0.07%)
Nov 22, 2016
8.213
8.304
8.189
8.304
211,559
+0.13(+1.63%)
Nov 21, 2016
8.140
8.189
8.073
8.171
177,411
+0.08(+0.97%)
Nov 18, 2016
8.007
8.092
8.007
8.092
141,753
+0.07(+0.91%)
Nov 17, 2016
8.122
8.274
8.007
8.019
194,499
-0.14(-1.71%)
Nov 16, 2016
8.158
8.237
8.098
8.158
187,677
-0.04(-0.52%)
Nov 15, 2016
8.183
8.249
8.049
8.201
329,014
+0.03(+0.37%)
Nov 14, 2016
8.031
8.274
7.973
8.171
400,949
+0.10(+1.20%)
Nov 11, 2016
7.825
8.128
7.825
8.073
309,890
+0.28(+3.58%)
Nov 10, 2016
7.867
7.892
7.570
7.794
260,692
-0.07(-0.85%)
Nov 09, 2016
7.582
7.873
7.538
7.861
239,041
+0.08(+1.01%)
Nov 08, 2016
7.794
7.819
7.758
7.782
126,317
-0.01(-0.16%)
Nov 07, 2016
7.606
7.801
7.588
7.794
210,860
+0.22(+2.88%)
Nov 04, 2016
7.461
7.606
7.424
7.576
235,981
+0.12(+1.54%)
Nov 03, 2016
7.455
7.552
7.358
7.461
158,052
+0.00(+0.00%)
Nov 02, 2016
7.685
7.703
7.455
7.461
290,847
-0.16(-2.07%)
Nov 01, 2016
8.061
8.061
7.582
7.619
375,252
-0.45(-5.56%)
Oct 31, 2016
7.892
8.086
7.867
8.067
290,136
+0.18(+2.31%)
Oct 28, 2016
7.898
7.976
7.873
7.885
228,045
+0.00(+0.04%)
Oct 27, 2016
8.135
8.153
7.870
7.882
240,707
-0.24(-2.97%)
Oct 26, 2016
8.190
8.190
8.093
8.123
193,754
-0.11(-1.32%)
Oct 25, 2016
8.280
8.280
8.196
8.232
91,163
-0.06(-0.73%)
Oct 24, 2016
8.232
8.370
8.202
8.292
158,345
+0.07(+0.88%)
Oct 21, 2016
8.183
8.280
8.147
8.220
141,998
-0.04(-0.44%)
Oct 20, 2016
8.238
8.262
8.069
8.256
217,025
+0.04(+0.44%)
Oct 19, 2016
8.159
8.220
8.117
8.220
144,166
+0.08(+1.04%)
Oct 18, 2016
8.063
8.159
8.021
8.135
204,752
+0.11(+1.43%)
Oct 17, 2016
7.991
8.051
7.949
8.021
137,009
+0.07(+0.91%)
Oct 14, 2016
7.937
8.009
7.870
7.949
178,225
+0.02(+0.23%)
Oct 13, 2016
7.756
7.961
7.738
7.931
233,973
+0.17(+2.25%)
Oct 12, 2016
7.678
7.834
7.658
7.756
249,881
+0.13(+1.74%)
Oct 11, 2016
7.882
7.882
7.575
7.623
361,563
-0.26(-3.36%)
Oct 10, 2016
7.810
7.948
7.810
7.888
128,794
+0.08(+1.08%)
Oct 07, 2016
7.780
7.925
7.762
7.804
201,506
+0.02(+0.23%)
Oct 06, 2016
7.798
7.907
7.774
7.786
205,886
-0.04(-0.54%)
Oct 05, 2016
8.027
8.051
7.810
7.828
435,504
-0.15(-1.89%)
Oct 04, 2016
8.256
8.262
7.925
7.979
514,422
-0.28(-3.43%)
Oct 03, 2016
8.352
8.382
8.171
8.262
302,047
-0.10(-1.15%)
Sep 30, 2016
8.491
8.491
8.352
8.358
240,055
-0.11(-1.35%)
Sep 29, 2016
8.575
8.605
8.412
8.473
125,552
-0.06(-0.74%)
Sep 28, 2016
8.434
8.548
8.428
8.536
176,673
+0.11(+1.35%)
Sep 27, 2016
8.554
8.584
8.404
8.422
111,063
-0.12(-1.40%)
Sep 26, 2016
8.578
8.637
8.536
8.542
106,374
-0.04(-0.42%)
Sep 23, 2016
8.542
8.620
8.458
8.578
212,456
+0.01(+0.07%)
Sep 22, 2016
8.458
8.572
8.416
8.572
320,458
+0.23(+2.72%)
Sep 21, 2016
8.267
8.362
8.135
8.344
192,351
+0.08(+1.01%)
Sep 20, 2016
8.374
8.422
8.159
8.261
314,009
-0.10(-1.22%)
Sep 19, 2016
8.308
8.410
8.291
8.362
247,423
+0.02(+0.21%)
Sep 16, 2016
8.255
8.362
8.201
8.344
608,061
+0.09(+1.09%)
Sep 15, 2016
8.219
8.302
8.099
8.255
298,533
+0.00(+0.00%)
Sep 14, 2016
8.087
8.285
8.045
8.255
295,799
+0.19(+2.30%)
Sep 13, 2016
8.261
8.308
8.021
8.069
417,186
-0.26(-3.09%)
Sep 12, 2016
8.279
8.398
8.123
8.326
404,275
-0.05(-0.57%)
Sep 09, 2016
8.793
8.841
8.350
8.374
718,592
-0.47(-5.34%)
Sep 08, 2016
8.847
8.865
8.751
8.847
191,446
-0.03(-0.34%)
Sep 07, 2016
8.757
8.907
8.685
8.877
333,923
+0.12(+1.37%)
Sep 06, 2016
8.673
8.781
8.608
8.757
189,659
+0.07(+0.83%)
Sep 02, 2016
8.631
8.685
8.685
8.685
221,846
+0.05(+0.62%)
Sep 01, 2016
8.655
8.673
8.560
8.631
137,812
-0.04(-0.41%)
Aug 31, 2016
8.637
8.703
8.572
8.667
284,421
+0.03(+0.35%)
Aug 30, 2016
8.763
8.763
8.494
8.637
407,477
-0.06(-0.65%)
Aug 29, 2016
8.641
8.782
8.635
8.694
284,587
+0.05(+0.62%)
Aug 26, 2016
8.819
8.873
8.611
8.641
213,269
-0.17(-1.89%)
Aug 25, 2016
8.807
8.890
8.795
8.807
144,395
-0.01(-0.07%)
Aug 24, 2016
8.932
8.941
8.736
8.813
283,347
-0.10(-1.07%)
Aug 23, 2016
8.766
8.932
8.748
8.908
401,282
+0.22(+2.53%)
Aug 22, 2016
8.599
8.694
8.599
8.688
291,081
+0.02(+0.27%)
Aug 19, 2016
8.884
8.885
8.552
8.665
1,039,274
-0.35(-3.89%)
Aug 18, 2016
8.950
9.116
8.944
9.015
470,972
+0.10(+1.13%)
Aug 17, 2016
8.896
8.938
8.789
8.914
292,769
+0.05(+0.54%)
Aug 16, 2016
8.962
8.980
8.807
8.867
344,275
-0.11(-1.19%)
Aug 15, 2016
8.968
9.075
8.962
8.974
308,759
+0.01(+0.13%)
Aug 12, 2016
9.057
9.110
8.938
8.962
174,364
-0.05(-0.53%)
Aug 11, 2016
9.098
9.140
8.974
9.009
191,974
-0.10(-1.04%)
Aug 10, 2016
9.170
9.176
9.069
9.104
216,350
+0.01(+0.07%)
Aug 09, 2016
9.086
9.110
8.985
9.098
373,743
+0.04(+0.46%)
Aug 08, 2016
9.098
9.146
9.027
9.057
165,525
-0.03(-0.33%)
Aug 05, 2016
9.057
9.176
9.003
9.086
332,442
+0.05(+0.59%)
Aug 04, 2016
9.069
9.081
8.980
9.033
202,811
+0.01(+0.07%)
Aug 03, 2016
9.193
9.217
8.974
9.027
328,304
-0.16(-1.75%)
Aug 02, 2016
9.384
9.390
9.152
9.188
411,910
-0.20(-2.09%)
Aug 01, 2016
9.532
9.572
9.324
9.384
436,774
-0.23(-2.35%)
Jul 29, 2016
9.271
9.687
9.271
9.609
564,637
+0.34(+3.65%)
Jul 28, 2016
9.419
9.568
9.193
9.271
347,312
-0.07(-0.79%)
Jul 27, 2016
9.375
9.386
9.256
9.345
275,528
+0.01(+0.06%)
Jul 26, 2016
9.386
9.410
9.280
9.339
172,613
-0.02(-0.25%)
Jul 25, 2016
9.363
9.392
9.304
9.363
164,490
-0.02(-0.25%)
Jul 22, 2016
9.416
9.469
9.380
9.386
222,544
+0.02(+0.25%)
Jul 21, 2016
9.351
9.434
9.307
9.363
217,989
+0.01(+0.06%)
Jul 20, 2016
9.304
9.434
9.233
9.357
347,709
+0.08(+0.83%)
Jul 19, 2016
9.268
9.289
9.196
9.280
222,263
+0.02(+0.26%)
Jul 18, 2016
9.144
9.259
9.089
9.256
271,116
+0.14(+1.56%)
Jul 15, 2016
9.121
9.138
9.038
9.115
409,481
-0.01(-0.06%)
Jul 14, 2016
9.410
9.422
9.097
9.121
781,063
-0.35(-3.74%)
Jul 13, 2016
9.369
9.505
9.357
9.475
494,983
+0.11(+1.13%)
Jul 12, 2016
9.404
9.404
9.321
9.369
472,720
-0.01(-0.06%)
Jul 11, 2016
9.274
9.404
9.186
9.375
401,834
+0.12(+1.28%)
Jul 08, 2016
9.097
9.280
9.050
9.256
476,690
+0.21(+2.28%)
Jul 07, 2016
9.115
9.115
9.008
9.050
219,593
-0.07(-0.78%)
Jul 06, 2016
9.126
9.162
9.050
9.121
225,674
-0.01(-0.06%)
Jul 05, 2016
8.996
9.132
8.996
9.126
319,013
+0.15(+1.71%)
Jul 01, 2016
8.961
8.973
8.973
8.973
223,799
+0.06(+0.73%)
Jun 30, 2016
8.884
8.914
8.802
8.908
251,887
+0.06(+0.67%)
Jun 29, 2016
8.861
8.937
8.837
8.849
284,989
+0.03(+0.30%)
Jun 28, 2016
8.740
8.888
8.687
8.822
391,780
+0.18(+2.11%)
Jun 27, 2016
8.746
8.787
8.552
8.640
375,096
-0.15(-1.67%)
Jun 24, 2016
8.599
8.828
8.511
8.787
538,415
+0.01(+0.13%)
Jun 23, 2016
8.863
8.893
8.758
8.775
312,468
-0.05(-0.60%)
Jun 22, 2016
8.881
8.881
8.805
8.828
326,283
-0.01(-0.07%)
Jun 21, 2016
8.787
8.881
8.728
8.834
480,402
+0.05(+0.53%)
Jun 20, 2016
8.658
8.834
8.609
8.787
835,504
+0.16(+1.84%)
Jun 17, 2016
8.435
8.652
8.353
8.629
1,123,111
+0.21(+2.51%)
Jun 16, 2016
8.388
8.441
8.341
8.417
521,117
+0.03(+0.35%)
Jun 15, 2016
8.452
8.511
8.341
8.388
544,372
-0.04(-0.49%)
Jun 14, 2016
8.605
8.605
8.382
8.429
391,718
-0.13(-1.58%)
Jun 13, 2016
8.605
8.652
8.546
8.564
461,979
-0.02(-0.27%)
Jun 10, 2016
8.570
8.599
8.517
8.587
434,393
+0.03(+0.34%)
Jun 09, 2016
8.417
8.570
8.408
8.558
338,580
+0.16(+1.89%)
Jun 08, 2016
8.335
8.417
8.323
8.400
301,203
+0.06(+0.77%)
Jun 07, 2016
8.171
8.388
8.171
8.335
372,257
+0.17(+2.08%)
Jun 06, 2016
8.200
8.215
8.094
8.165
234,693
-0.02(-0.29%)
Jun 03, 2016
8.124
8.270
8.100
8.188
299,077
+0.09(+1.09%)
Jun 02, 2016
8.024
8.124
8.018
8.100
253,949
+0.02(+0.29%)
Jun 01, 2016
7.995
8.083
7.995
8.077
155,873
+0.05(+0.58%)
May 31, 2016
8.083
8.083
7.942
8.030
227,595
+0.01(+0.18%)
May 27, 2016
7.939
8.015
8.015
8.015
225,074
+0.08(+1.03%)
May 26, 2016
7.834
7.968
7.829
7.934
217,815
+0.10(+1.26%)
May 25, 2016
7.730
7.869
7.671
7.834
226,079
+0.09(+1.13%)
May 24, 2016
7.636
7.759
7.625
7.747
165,024
+0.17(+2.31%)
May 23, 2016
7.607
7.625
7.520
7.572
166,508
-0.03(-0.46%)
May 20, 2016
7.537
7.613
7.473
7.607
187,197
+0.12(+1.56%)
May 19, 2016
7.549
7.549
7.394
7.491
361,592
-0.15(-1.91%)
May 18, 2016
7.794
7.794
7.525
7.636
264,661
-0.16(-2.02%)
May 17, 2016
7.957
7.957
7.712
7.794
312,734
-0.19(-2.41%)
May 16, 2016
8.027
8.038
7.904
7.986
226,148
+0.04(+0.51%)
May 13, 2016
7.986
7.986
7.852
7.945
156,174
-0.04(-0.51%)
May 12, 2016
7.939
7.998
7.834
7.986
234,787
+0.06(+0.74%)
May 11, 2016
8.021
8.044
7.823
7.928
214,401
-0.12(-1.52%)
May 10, 2016
8.155
8.161
8.027
8.050
279,469
-0.06(-0.72%)
May 09, 2016
8.027
8.307
7.968
8.108
321,566
+0.14(+1.76%)
May 06, 2016
7.951
7.980
7.899
7.968
400,987
+0.02(+0.22%)
May 05, 2016
8.003
8.044
7.951
7.951
233,059
-0.02(-0.22%)
May 04, 2016
7.834
8.015
7.834
7.968
268,423
+0.08(+0.96%)
May 03, 2016
7.869
7.928
7.817
7.893
262,051
-0.01(-0.15%)
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
.