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
)
12.38
+0.04 (+0.28%)
Streaming Delayed Price
Updated: 1:53 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 (%)
Aug 31, 2018
9.732
9.732
9.732
0
+0.00(+0.04%)
Aug 30, 2018
9.764
9.842
9.708
9.729
367,343
-0.01(-0.15%)
Aug 29, 2018
9.715
9.771
9.651
9.743
351,294
+0.02(+0.22%)
Aug 28, 2018
9.530
9.729
9.488
9.722
364,234
+0.21(+2.16%)
Aug 27, 2018
9.601
9.644
9.488
9.516
288,479
-0.07(-0.74%)
Aug 24, 2018
9.573
9.601
9.431
9.587
236,527
+0.00(+0.00%)
Aug 23, 2018
9.580
9.637
9.545
9.587
243,628
+0.00(+0.00%)
Aug 22, 2018
9.637
9.672
9.516
9.587
279,317
-0.03(-0.29%)
Aug 21, 2018
9.573
9.672
9.536
9.616
337,055
+0.04(+0.44%)
Aug 20, 2018
9.502
9.637
9.467
9.573
280,681
+0.07(+0.75%)
Aug 17, 2018
9.389
9.559
9.375
9.502
294,953
+0.11(+1.13%)
Aug 16, 2018
9.389
9.460
9.311
9.396
330,666
+0.04(+0.45%)
Aug 15, 2018
9.304
9.403
9.297
9.353
355,174
+0.04(+0.38%)
Aug 14, 2018
9.205
9.350
9.190
9.318
328,198
+0.13(+1.39%)
Aug 13, 2018
9.197
9.212
9.120
9.190
251,159
+0.02(+0.23%)
Aug 10, 2018
9.162
9.275
9.084
9.169
269,832
+0.00(+0.00%)
Aug 09, 2018
9.077
9.173
9.049
9.169
236,545
+0.10(+1.09%)
Aug 08, 2018
9.063
9.098
8.942
9.070
206,670
+0.00(+0.00%)
Aug 07, 2018
9.084
9.120
8.992
9.070
208,588
-0.01(-0.16%)
Aug 06, 2018
9.226
9.226
9.027
9.084
316,816
-0.11(-1.23%)
Aug 03, 2018
9.127
9.282
9.070
9.197
523,295
+0.16(+1.80%)
Aug 02, 2018
9.176
9.240
8.985
9.034
459,016
-0.16(-1.77%)
Aug 01, 2018
9.056
9.212
8.949
9.197
395,604
+0.05(+0.58%)
Jul 31, 2018
8.997
9.208
8.947
9.144
636,481
+0.20(+2.28%)
Jul 30, 2018
8.757
8.947
8.722
8.940
284,683
+0.18(+2.09%)
Jul 27, 2018
9.032
9.032
8.736
8.757
328,116
-0.25(-2.73%)
Jul 26, 2018
8.976
9.060
8.954
9.004
220,698
+0.06(+0.63%)
Jul 25, 2018
8.933
8.983
8.904
8.947
159,661
+0.05(+0.55%)
Jul 24, 2018
9.018
9.018
8.888
8.898
426,908
-0.11(-1.17%)
Jul 23, 2018
8.968
9.025
8.870
9.004
256,081
+0.04(+0.39%)
Jul 20, 2018
9.074
9.081
8.919
8.968
275,691
-0.11(-1.16%)
Jul 19, 2018
8.947
9.102
8.877
9.074
249,885
+0.14(+1.57%)
Jul 18, 2018
8.933
8.940
8.821
8.933
260,292
+0.00(+0.00%)
Jul 17, 2018
9.011
9.046
8.919
8.933
342,467
-0.06(-0.70%)
Jul 16, 2018
9.039
9.066
8.926
8.997
257,446
-0.06(-0.62%)
Jul 13, 2018
9.060
9.144
9.039
9.053
412,184
+0.03(+0.31%)
Jul 12, 2018
8.983
9.032
8.905
9.025
329,805
+0.11(+1.26%)
Jul 11, 2018
8.983
9.046
8.884
8.912
267,373
-0.08(-0.86%)
Jul 10, 2018
8.912
9.025
8.898
8.990
341,646
+0.09(+1.03%)
Jul 09, 2018
9.004
9.025
8.866
8.898
328,012
-0.11(-1.17%)
Jul 06, 2018
9.039
9.053
8.976
9.004
348,187
-0.03(-0.31%)
Jul 05, 2018
8.898
9.032
8.800
9.032
366,277
+0.17(+1.90%)
Jul 03, 2018
8.863
8.863
8.863
0
+0.06(+0.72%)
Jul 02, 2018
8.708
8.849
8.659
8.800
392,569
+0.09(+1.01%)
Jun 29, 2018
8.684
8.782
8.611
8.712
441,512
+0.01(+0.08%)
Jun 28, 2018
8.705
8.747
8.607
8.705
256,636
-0.01(-0.16%)
Jun 27, 2018
8.747
8.816
8.698
8.719
223,204
-0.02(-0.24%)
Jun 26, 2018
8.712
8.830
8.656
8.740
428,793
+0.02(+0.24%)
Jun 25, 2018
8.691
8.754
8.635
8.719
348,206
+0.00(+0.00%)
Jun 22, 2018
8.600
8.726
8.586
8.719
588,819
+0.12(+1.38%)
Jun 21, 2018
8.579
8.614
8.527
8.600
290,425
+0.03(+0.41%)
Jun 20, 2018
8.426
8.579
8.405
8.565
440,159
+0.15(+1.74%)
Jun 19, 2018
8.481
8.523
8.408
8.419
381,355
-0.07(-0.82%)
Jun 18, 2018
8.439
8.509
8.412
8.488
377,512
+0.05(+0.58%)
Jun 15, 2018
8.453
8.398
8.439
1,348,520
-0.01(-0.17%)
Jun 14, 2018
8.446
8.492
8.377
8.453
379,278
+0.02(+0.25%)
Jun 13, 2018
8.607
8.684
8.377
8.432
547,626
-0.19(-2.19%)
Jun 12, 2018
8.544
8.621
8.516
8.621
529,991
+0.06(+0.65%)
Jun 11, 2018
8.502
8.613
8.495
8.565
302,439
+0.01(+0.08%)
Jun 08, 2018
8.551
8.642
8.509
8.558
529,685
-0.01(-0.08%)
Jun 07, 2018
8.565
8.635
8.544
8.565
365,581
-0.01(-0.08%)
Jun 06, 2018
8.576
8.572
325,249
+0.10(+1.24%)
Jun 05, 2018
8.558
8.572
8.446
8.467
379,421
-0.06(-0.74%)
Jun 04, 2018
8.467
8.558
8.405
8.530
439,312
+0.09(+1.08%)
Jun 01, 2018
8.502
8.642
8.426
8.439
713,349
-0.04(-0.45%)
May 31, 2018
8.547
8.582
8.457
8.478
863,042
-0.07(-0.81%)
May 30, 2018
8.485
8.596
8.440
8.547
543,453
+0.08(+0.90%)
May 29, 2018
8.388
8.533
8.360
8.471
615,262
+0.09(+1.07%)
May 25, 2018
8.381
8.381
8.381
0
+0.01(+0.17%)
May 24, 2018
8.409
8.409
8.319
8.367
325,405
-0.01(-0.17%)
May 23, 2018
8.291
8.471
8.277
8.381
628,551
+0.10(+1.26%)
May 22, 2018
8.312
8.367
8.249
8.277
410,994
-0.03(-0.33%)
May 21, 2018
8.097
8.353
8.055
8.305
584,144
+0.19(+2.30%)
May 18, 2018
7.958
8.142
7.917
8.118
1,693,363
+0.19(+2.45%)
May 17, 2018
8.042
8.118
7.896
7.924
567,724
-0.09(-1.12%)
May 16, 2018
8.083
8.138
7.951
8.014
670,719
-0.04(-0.52%)
May 15, 2018
8.062
8.097
7.910
8.055
629,100
-0.06(-0.68%)
May 14, 2018
8.381
8.402
8.104
8.111
910,435
-0.29(-3.46%)
May 11, 2018
8.367
8.422
8.256
8.402
394,427
+0.06(+0.75%)
May 10, 2018
8.263
8.367
8.234
8.339
701,226
+0.12(+1.43%)
May 09, 2018
7.965
8.284
7.938
8.222
674,334
+0.26(+3.31%)
May 08, 2018
7.903
8.021
7.806
7.958
762,600
+0.15(+1.95%)
May 07, 2018
7.758
7.958
7.758
7.806
609,728
+0.09(+1.17%)
May 04, 2018
7.605
7.771
7.598
7.716
322,184
+0.12(+1.64%)
May 03, 2018
7.557
7.619
7.508
7.591
500,180
+0.01(+0.18%)
May 02, 2018
7.591
7.688
7.557
7.577
792,357
-0.04(-0.55%)
May 01, 2018
7.432
7.674
7.411
7.619
728,698
+0.17(+2.28%)
Apr 30, 2018
7.600
7.641
7.401
7.449
538,929
-0.12(-1.54%)
Apr 27, 2018
7.449
7.597
7.436
7.566
471,820
+0.12(+1.66%)
Apr 26, 2018
7.285
7.456
7.257
7.442
291,943
+0.20(+2.75%)
Apr 25, 2018
7.209
7.261
7.133
7.243
248,724
+0.02(+0.29%)
Apr 24, 2018
7.250
7.278
7.188
7.223
380,739
-0.01(-0.09%)
Apr 23, 2018
7.264
7.285
7.161
7.230
293,385
-0.01(-0.09%)
Apr 20, 2018
7.326
7.353
7.230
7.236
339,639
-0.11(-1.50%)
Apr 19, 2018
7.436
7.436
7.278
7.346
287,037
-0.10(-1.38%)
Apr 18, 2018
7.436
7.521
7.418
7.449
350,965
+0.02(+0.28%)
Apr 17, 2018
7.353
7.525
7.346
7.429
441,365
+0.09(+1.22%)
Apr 16, 2018
7.264
7.408
7.243
7.339
421,208
+0.11(+1.52%)
Apr 13, 2018
7.161
7.250
7.113
7.230
282,789
+0.08(+1.06%)
Apr 12, 2018
7.278
7.288
7.133
7.154
416,466
-0.12(-1.70%)
Apr 11, 2018
7.264
7.367
7.239
7.278
509,474
+0.01(+0.19%)
Apr 10, 2018
7.250
7.319
7.202
7.264
469,030
+0.05(+0.67%)
Apr 09, 2018
7.202
7.250
7.154
7.216
355,642
+0.03(+0.38%)
Apr 06, 2018
7.202
7.319
7.168
7.188
378,027
-0.02(-0.29%)
Apr 05, 2018
7.216
7.263
7.120
7.209
381,527
+0.00(+0.00%)
Apr 04, 2018
7.010
7.285
7.003
7.209
546,838
+0.16(+2.24%)
Apr 03, 2018
6.969
7.092
6.928
7.051
608,837
+0.09(+1.28%)
Apr 02, 2018
7.058
7.161
6.907
6.962
534,823
-0.11(-1.51%)
Mar 29, 2018
7.068
7.068
7.068
0
-0.05(-0.76%)
Mar 28, 2018
6.980
7.184
6.980
7.123
462,683
+0.16(+2.35%)
Mar 27, 2018
6.959
7.075
6.885
6.959
445,154
+0.02(+0.29%)
Mar 26, 2018
6.925
6.966
6.844
6.939
464,243
+0.05(+0.79%)
Mar 23, 2018
6.993
7.075
6.861
6.885
792,041
-0.10(-1.36%)
Mar 22, 2018
6.993
7.191
6.973
6.980
484,574
-0.03(-0.48%)
Mar 21, 2018
7.034
7.102
6.939
7.014
517,812
-0.05(-0.67%)
Mar 20, 2018
7.225
7.245
6.993
7.061
484,804
-0.16(-2.17%)
Mar 19, 2018
7.286
7.313
7.129
7.218
409,412
-0.09(-1.21%)
Mar 16, 2018
7.218
7.306
7.157
7.306
845,897
+0.10(+1.32%)
Mar 15, 2018
7.402
7.436
7.191
7.211
454,090
-0.19(-2.57%)
Mar 14, 2018
7.436
7.476
7.374
7.402
431,203
-0.03(-0.37%)
Mar 13, 2018
7.422
7.504
7.388
7.429
381,285
+0.07(+0.92%)
Mar 12, 2018
7.238
7.480
7.238
7.361
563,914
+0.12(+1.60%)
Mar 09, 2018
7.293
7.306
7.116
7.245
785,017
-0.03(-0.47%)
Mar 08, 2018
7.388
7.408
7.262
7.279
569,881
-0.09(-1.20%)
Mar 07, 2018
7.306
7.368
788,575
-0.02(-0.28%)
Mar 06, 2018
7.340
7.436
7.235
7.388
1,002,896
+0.14(+1.97%)
Mar 05, 2018
7.300
7.483
7.111
7.245
1,328,025
-0.14(-1.93%)
Mar 02, 2018
7.218
7.619
7.116
7.388
3,094,312
-1.05(-12.49%)
Mar 01, 2018
8.334
8.456
8.300
8.442
422,772
+0.11(+1.35%)
Feb 28, 2018
8.418
8.472
8.317
8.330
408,669
-0.06(-0.72%)
Feb 27, 2018
8.573
8.593
8.357
8.391
316,682
-0.17(-1.97%)
Feb 26, 2018
8.533
8.600
8.398
8.560
349,111
+0.04(+0.48%)
Feb 23, 2018
8.458
8.519
8.388
8.519
274,480
+0.11(+1.28%)
Feb 22, 2018
8.445
8.411
431,230
+0.23(+2.81%)
Feb 21, 2018
8.229
8.344
8.178
8.182
345,561
-0.06(-0.74%)
Feb 20, 2018
8.317
8.364
8.209
8.242
377,440
-0.09(-1.13%)
Feb 16, 2018
8.337
8.337
8.337
0
+0.07(+0.90%)
Feb 15, 2018
8.141
8.337
8.141
8.263
265,537
+0.15(+1.83%)
Feb 14, 2018
8.175
8.222
8.047
8.114
501,442
-0.13(-1.56%)
Feb 13, 2018
8.175
8.286
8.114
8.242
276,275
+0.03(+0.41%)
Feb 12, 2018
8.357
8.393
7.912
8.209
638,680
-0.11(-1.38%)
Feb 09, 2018
8.256
8.404
8.141
8.323
913,133
+0.14(+1.73%)
Feb 08, 2018
8.323
8.384
8.182
8.182
514,657
-0.16(-1.94%)
Feb 07, 2018
8.209
8.320
8.188
8.344
472,334
+0.12(+1.48%)
Feb 06, 2018
7.999
8.269
7.966
8.222
715,675
-0.05(-0.65%)
Feb 05, 2018
8.445
8.492
8.114
8.276
665,973
-0.23(-2.70%)
Feb 02, 2018
8.539
8.634
8.398
8.506
635,147
-0.12(-1.45%)
Feb 01, 2018
8.798
8.809
8.584
8.631
463,472
-0.17(-1.98%)
Jan 31, 2018
8.691
8.812
8.655
8.805
375,354
+0.15(+1.78%)
Jan 30, 2018
8.644
8.698
8.554
8.651
433,192
-0.04(-0.46%)
Jan 29, 2018
8.812
8.812
8.611
8.691
550,162
-0.15(-1.67%)
Jan 26, 2018
8.952
8.972
8.785
8.838
261,291
-0.11(-1.27%)
Jan 25, 2018
8.939
8.952
8.798
8.952
447,520
+0.01(+0.15%)
Jan 24, 2018
9.046
9.113
8.894
8.939
396,829
-0.11(-1.26%)
Jan 23, 2018
9.086
9.140
9.019
9.053
457,927
-0.02(-0.22%)
Jan 22, 2018
9.086
9.120
9.013
9.073
320,280
-0.05(-0.51%)
Jan 19, 2018
9.006
9.160
8.952
9.120
413,408
+0.10(+1.11%)
Jan 18, 2018
9.200
9.200
9.019
9.019
385,007
-0.17(-1.90%)
Jan 17, 2018
9.113
9.247
9.100
9.193
237,993
+0.09(+1.03%)
Jan 16, 2018
9.180
9.234
9.093
9.100
287,576
-0.04(-0.44%)
Jan 12, 2018
9.140
9.140
9.140
0
-0.09(-1.02%)
Jan 11, 2018
9.160
9.274
9.113
9.234
323,120
+0.09(+1.03%)
Jan 10, 2018
9.059
9.140
460,871
-0.07(-0.73%)
Jan 09, 2018
9.562
9.562
9.173
9.207
463,857
-0.35(-3.65%)
Jan 08, 2018
9.435
9.589
9.374
9.555
451,378
+0.16(+1.71%)
Jan 05, 2018
9.321
9.415
9.254
9.395
381,019
+0.07(+0.79%)
Jan 04, 2018
9.629
9.727
9.287
9.321
581,941
-0.30(-3.13%)
Jan 03, 2018
9.629
9.694
9.475
9.622
588,474
-0.01(-0.07%)
Jan 02, 2018
9.663
9.716
9.555
9.629
405,891
-0.03(-0.28%)
Dec 29, 2017
9.656
9.656
9.656
0
-0.08(-0.86%)
Dec 28, 2017
9.800
9.813
9.623
9.740
638,203
-0.04(-0.41%)
Dec 27, 2017
9.786
9.839
9.733
9.780
231,719
+0.04(+0.41%)
Dec 26, 2017
9.600
9.780
9.593
9.740
272,236
+0.13(+1.32%)
Dec 22, 2017
9.600
9.660
9.527
9.613
198,294
+0.05(+0.56%)
Dec 21, 2017
9.593
9.660
9.560
9.560
463,887
+0.00(+0.00%)
Dec 20, 2017
9.706
9.786
9.560
9.560
393,928
-0.14(-1.44%)
Dec 19, 2017
9.926
10.01
9.693
9.700
332,492
-0.19(-1.95%)
Dec 18, 2017
9.806
10.09
9.806
9.893
611,153
+0.09(+0.88%)
Dec 15, 2017
9.706
9.886
9.706
9.806
2,151,305
+0.14(+1.45%)
Dec 14, 2017
9.760
9.800
9.653
9.666
322,698
-0.10(-1.02%)
Dec 13, 2017
9.600
9.806
9.600
9.766
417,761
+0.16(+1.66%)
Dec 12, 2017
9.646
9.726
9.588
9.606
319,039
-0.02(-0.21%)
Dec 11, 2017
9.633
9.753
9.613
9.626
347,271
-0.03(-0.28%)
Dec 08, 2017
9.653
9.666
9.174
9.653
338,624
+0.00(+0.00%)
Dec 07, 2017
9.593
9.673
9.566
340,073
+0.00(+0.00%)
Dec 06, 2017
9.693
9.726
9.593
9.633
342,099
-0.05(-0.55%)
Dec 05, 2017
9.819
9.826
9.633
9.686
542,479
-0.10(-1.02%)
Dec 04, 2017
9.760
9.853
9.733
9.786
575,852
-0.01(-0.10%)
Dec 01, 2017
9.796
9.823
9.670
9.796
506,712
+0.03(+0.27%)
Nov 30, 2017
9.869
9.882
9.697
9.770
1,350,979
-0.09(-0.94%)
Nov 29, 2017
9.836
9.909
9.809
9.862
386,279
+0.04(+0.40%)
Nov 28, 2017
9.770
9.842
9.730
9.823
413,445
+0.07(+0.75%)
Nov 27, 2017
9.783
9.823
9.743
9.750
402,289
-0.03(-0.34%)
Nov 24, 2017
9.790
9.842
9.737
9.783
188,777
-0.01(-0.07%)
Nov 22, 2017
9.730
9.876
9.723
9.790
413,724
+0.08(+0.82%)
Nov 21, 2017
9.637
9.717
9.611
9.710
424,990
+0.11(+1.10%)
Nov 20, 2017
9.565
9.604
9.472
9.604
446,339
+0.06(+0.62%)
Nov 17, 2017
9.532
9.637
9.525
9.545
1,535,856
-0.03(-0.28%)
Nov 16, 2017
9.512
9.647
9.485
9.571
593,922
+0.07(+0.70%)
Nov 15, 2017
9.631
9.637
9.399
9.505
660,891
-0.13(-1.30%)
Nov 14, 2017
9.578
9.690
9.558
9.631
503,166
+0.05(+0.55%)
Nov 13, 2017
9.585
9.717
9.479
9.578
756,146
+0.04(+0.42%)
Nov 10, 2017
9.479
9.591
9.465
9.538
524,415
+0.06(+0.63%)
Nov 09, 2017
9.393
9.525
9.379
9.479
462,716
+0.07(+0.77%)
Nov 08, 2017
9.353
9.439
9.313
9.406
386,834
+0.05(+0.57%)
Nov 07, 2017
9.307
9.419
9.287
9.353
506,310
+0.04(+0.43%)
Nov 06, 2017
9.207
9.333
9.201
9.313
511,515
+0.14(+1.51%)
Nov 03, 2017
9.267
9.307
9.161
9.174
675,594
-0.21(-2.26%)
Nov 02, 2017
8.930
9.393
8.850
9.386
1,066,353
+0.53(+6.01%)
Nov 01, 2017
8.788
8.860
8.716
8.854
353,271
+0.08(+0.90%)
Oct 31, 2017
8.814
8.814
8.670
8.775
380,354
-0.01(-0.07%)
Oct 30, 2017
8.781
8.821
8.703
8.781
370,149
+0.00(+0.00%)
Oct 27, 2017
8.735
8.824
8.617
8.781
331,484
+0.09(+1.06%)
Oct 26, 2017
8.880
8.919
8.670
8.689
592,701
-0.16(-1.85%)
Oct 25, 2017
8.946
8.959
8.791
8.854
520,087
-0.09(-1.03%)
Oct 24, 2017
9.097
9.097
8.919
8.946
434,007
-0.14(-1.52%)
Oct 23, 2017
9.031
9.097
8.926
9.083
647,327
+0.05(+0.58%)
Oct 20, 2017
9.057
9.057
8.919
9.031
954,795
+0.00(+0.00%)
Oct 19, 2017
8.992
9.070
8.952
9.031
811,417
+0.03(+0.29%)
Oct 18, 2017
8.992
9.044
8.972
9.005
629,096
+0.04(+0.44%)
Oct 17, 2017
8.965
8.992
8.827
8.965
1,083,379
+0.01(+0.15%)
Oct 16, 2017
8.959
8.998
8.913
8.952
343,026
-0.01(-0.07%)
Oct 13, 2017
8.985
9.001
8.886
8.959
418,004
+0.03(+0.29%)
Oct 12, 2017
8.886
8.940
8.804
8.932
455,466
+0.05(+0.59%)
Oct 11, 2017
8.794
8.886
8.794
8.880
492,572
+0.09(+0.97%)
Oct 10, 2017
8.709
8.801
8.703
8.794
522,607
+0.09(+1.06%)
Oct 09, 2017
8.670
8.735
8.663
8.703
298,977
+0.05(+0.53%)
Oct 06, 2017
8.663
8.676
8.584
8.657
194,668
-0.05(-0.53%)
Oct 05, 2017
8.624
8.725
8.604
8.703
357,394
+0.08(+0.91%)
Oct 04, 2017
8.611
8.650
8.558
8.624
332,635
+0.04(+0.46%)
Oct 03, 2017
8.591
8.624
8.532
8.584
363,541
+0.01(+0.11%)
Oct 02, 2017
8.503
8.607
8.457
8.574
663,300
+0.07(+0.77%)
Sep 29, 2017
8.477
8.581
8.457
8.509
489,267
+0.01(+0.08%)
Sep 28, 2017
8.464
8.509
8.398
8.503
473,221
+0.04(+0.46%)
Sep 27, 2017
8.542
8.542
8.385
8.464
474,202
-0.08(-0.92%)
Sep 26, 2017
8.516
8.568
8.490
8.542
338,118
+0.03(+0.38%)
Sep 25, 2017
8.385
8.548
8.385
8.509
464,807
+0.12(+1.48%)
Sep 22, 2017
8.392
8.470
8.363
8.385
385,218
+0.00(+0.00%)
Sep 21, 2017
8.366
8.516
8.366
8.385
508,950
+0.01(+0.08%)
Sep 20, 2017
8.522
8.529
8.359
8.379
588,278
-0.11(-1.31%)
Sep 19, 2017
8.496
8.561
8.477
8.490
587,522
-0.01(-0.08%)
Sep 18, 2017
8.548
8.594
8.477
8.496
650,681
-0.07(-0.76%)
Sep 15, 2017
8.594
8.692
8.490
8.561
2,139,612
-0.05(-0.61%)
Sep 14, 2017
8.574
8.640
8.490
8.614
892,713
+0.01(+0.15%)
Sep 13, 2017
8.666
8.711
8.552
8.601
1,115,478
-0.07(-0.75%)
Sep 12, 2017
8.751
8.966
8.659
8.666
9,716,806
-0.14(-1.56%)
Sep 11, 2017
8.770
9.103
8.646
8.803
3,786,340
+0.37(+4.33%)
Sep 08, 2017
8.333
8.477
8.307
8.438
441,959
+0.10(+1.25%)
Sep 07, 2017
8.314
8.372
8.281
8.333
290,890
+0.04(+0.47%)
Sep 06, 2017
8.183
8.346
8.118
8.294
382,878
+0.13(+1.60%)
Sep 05, 2017
8.301
8.379
8.125
8.164
417,743
-0.14(-1.65%)
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
.