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 (%)
Sep 30, 2022
7.871
7.972
7.815
7.815
326,632
+0.02(+0.24%)
Sep 29, 2022
7.991
8.023
7.575
7.797
555,752
-0.29(-3.54%)
Sep 28, 2022
7.981
8.166
7.935
8.083
203,539
+0.14(+1.74%)
Sep 27, 2022
7.944
8.083
7.835
7.944
325,032
+0.02(+0.23%)
Sep 26, 2022
8.332
8.369
7.861
7.926
324,984
-0.48(-5.71%)
Sep 23, 2022
8.397
8.480
8.286
8.406
354,916
-0.14(-1.62%)
Sep 22, 2022
8.628
8.748
8.503
8.545
422,855
-0.13(-1.49%)
Sep 21, 2022
8.924
8.998
8.674
8.674
250,373
-0.26(-2.90%)
Sep 20, 2022
8.887
8.942
8.683
8.933
355,870
-0.11(-1.23%)
Sep 19, 2022
9.007
9.081
9.007
9.044
292,572
-0.04(-0.41%)
Sep 16, 2022
9.099
9.173
9.007
9.081
692,270
-0.05(-0.51%)
Sep 15, 2022
9.182
9.302
9.127
9.127
224,962
-0.09(-1.00%)
Sep 14, 2022
9.173
9.275
9.136
9.219
285,033
+0.00(+0.00%)
Sep 13, 2022
9.293
9.386
9.155
9.219
234,649
-0.22(-2.35%)
Sep 12, 2022
9.395
9.478
9.367
9.441
241,941
+0.06(+0.69%)
Sep 09, 2022
9.099
9.386
9.062
9.376
341,724
+0.37(+4.10%)
Sep 08, 2022
9.062
9.118
8.871
9.007
363,061
-0.08(-0.91%)
Sep 07, 2022
8.942
9.099
8.905
9.090
218,261
+0.08(+0.92%)
Sep 06, 2022
9.201
9.229
8.859
9.007
395,816
-0.15(-1.61%)
Sep 02, 2022
9.192
9.330
9.127
9.155
314,091
+0.00(+0.00%)
Sep 01, 2022
9.026
9.247
8.971
9.155
408,737
+0.10(+1.12%)
Aug 31, 2022
9.118
9.122
8.938
9.053
405,151
-0.03(-0.30%)
Aug 30, 2022
9.385
9.412
9.049
9.081
354,414
-0.36(-3.80%)
Aug 29, 2022
9.532
9.550
9.421
9.440
177,426
-0.15(-1.54%)
Aug 26, 2022
9.707
9.762
9.587
9.587
195,778
-0.13(-1.33%)
Aug 25, 2022
9.559
9.753
9.559
9.716
203,659
+0.09(+0.96%)
Aug 24, 2022
9.633
9.714
9.550
9.624
159,113
+0.05(+0.48%)
Aug 23, 2022
9.541
9.665
9.504
9.578
166,958
-0.01(-0.10%)
Aug 22, 2022
9.753
9.771
9.569
9.587
189,127
-0.26(-2.62%)
Aug 19, 2022
9.900
9.937
9.734
9.845
277,509
-0.10(-1.02%)
Aug 18, 2022
10.07
10.13
9.937
9.946
184,848
-0.06(-0.64%)
Aug 17, 2022
10.17
10.17
9.900
10.01
326,182
-0.27(-2.60%)
Aug 16, 2022
10.27
10.36
10.19
10.28
267,489
+0.05(+0.45%)
Aug 15, 2022
10.28
10.35
10.09
10.23
200,745
-0.05(-0.45%)
Aug 12, 2022
10.24
10.39
10.24
10.28
316,388
+0.09(+0.90%)
Aug 11, 2022
10.01
10.22
9.964
10.19
287,481
+0.22(+2.22%)
Aug 10, 2022
9.863
10.00
9.845
9.964
251,204
+0.17(+1.69%)
Aug 09, 2022
9.854
9.854
9.688
9.799
216,353
+0.01(+0.09%)
Aug 08, 2022
9.688
9.973
9.679
9.789
392,154
+0.18(+1.92%)
Aug 05, 2022
9.569
9.624
9.463
9.605
195,433
-0.03(-0.29%)
Aug 04, 2022
9.670
9.785
9.569
9.633
281,048
-0.04(-0.38%)
Aug 03, 2022
9.973
10.08
9.504
9.670
572,750
-0.43(-4.28%)
Aug 02, 2022
10.25
10.33
10.10
10.10
173,154
-0.17(-1.61%)
Aug 01, 2022
10.26
10.35
10.13
10.27
244,451
-0.03(-0.27%)
Jul 29, 2022
10.37
10.41
10.27
10.30
243,849
-0.12(-1.14%)
Jul 28, 2022
10.17
10.45
10.09
10.41
294,902
+0.33(+3.27%)
Jul 27, 2022
10.02
10.14
10.02
10.08
241,135
+0.05(+0.55%)
Jul 26, 2022
9.956
10.13
9.929
10.03
173,654
+0.10(+1.02%)
Jul 25, 2022
9.901
10.03
9.865
9.929
218,764
+0.08(+0.84%)
Jul 22, 2022
9.855
9.947
9.736
9.846
289,359
-0.02(-0.19%)
Jul 21, 2022
9.901
9.975
9.677
9.865
248,401
-0.13(-1.28%)
Jul 20, 2022
9.993
10.12
9.773
9.993
373,843
+0.00(+0.00%)
Jul 19, 2022
9.819
10.05
9.783
9.993
351,825
+0.29(+3.02%)
Jul 18, 2022
9.626
9.709
9.516
9.700
229,208
+0.18(+1.93%)
Jul 15, 2022
9.571
9.571
9.324
9.516
621,279
+0.14(+1.47%)
Jul 14, 2022
9.149
9.397
9.021
9.379
344,599
+0.15(+1.59%)
Jul 13, 2022
9.324
9.407
9.218
9.232
236,337
-0.17(-1.85%)
Jul 12, 2022
9.278
9.461
9.223
9.406
595,125
+0.09(+0.98%)
Jul 11, 2022
9.480
9.608
9.296
9.315
348,628
-0.19(-2.03%)
Jul 08, 2022
9.553
9.645
9.461
9.507
221,384
-0.07(-0.77%)
Jul 07, 2022
9.700
9.865
9.544
9.580
324,751
+0.22(+2.35%)
Jul 06, 2022
9.608
9.745
9.305
9.360
337,490
-0.38(-3.86%)
Jul 05, 2022
9.782
9.782
9.535
9.736
316,485
-0.19(-1.94%)
Jul 01, 2022
9.764
9.947
9.745
9.929
360,534
+0.11(+1.12%)
Jun 30, 2022
9.636
9.874
9.572
9.819
259,471
+0.09(+0.94%)
Jun 29, 2022
9.764
9.764
9.590
9.727
214,834
-0.03(-0.28%)
Jun 28, 2022
10.01
10.10
9.746
9.755
209,923
-0.15(-1.48%)
Jun 27, 2022
9.864
10.03
9.800
9.901
255,132
+0.07(+0.74%)
Jun 24, 2022
9.746
9.928
9.673
9.828
1,088,649
+0.13(+1.32%)
Jun 23, 2022
9.627
9.813
9.618
9.700
342,162
+0.09(+0.95%)
Jun 22, 2022
9.737
9.947
9.590
9.609
454,663
-0.19(-1.96%)
Jun 21, 2022
9.636
10.03
9.609
9.800
439,991
+0.16(+1.71%)
Jun 17, 2022
9.755
9.937
9.540
9.636
1,107,861
-0.07(-0.75%)
Jun 16, 2022
9.746
9.810
9.609
9.709
625,002
-0.25(-2.48%)
Jun 15, 2022
9.883
10.17
9.782
9.956
403,720
+0.23(+2.35%)
Jun 14, 2022
9.663
9.764
9.508
9.727
482,852
+0.13(+1.33%)
Jun 13, 2022
10.04
10.10
9.563
9.600
517,328
-0.69(-6.66%)
Jun 10, 2022
10.41
10.43
10.27
10.28
232,836
-0.20(-1.92%)
Jun 09, 2022
10.70
10.70
10.47
10.49
281,886
-0.16(-1.54%)
Jun 08, 2022
10.85
10.85
10.58
10.65
282,980
-0.21(-1.93%)
Jun 07, 2022
10.57
10.92
10.52
10.86
243,065
+0.26(+2.50%)
Jun 06, 2022
11.08
11.12
10.57
10.60
487,848
-0.43(-3.89%)
Jun 03, 2022
11.06
11.12
10.95
11.02
306,850
-0.10(-0.90%)
Jun 02, 2022
11.17
11.22
11.00
11.12
283,460
-0.03(-0.25%)
Jun 01, 2022
11.13
11.26
10.96
11.15
500,073
-0.04(-0.33%)
May 31, 2022
11.23
11.26
11.09
11.19
1,561,719
-0.04(-0.32%)
May 27, 2022
11.09
11.33
11.08
11.23
332,215
+0.21(+1.90%)
May 26, 2022
11.05
11.23
11.00
11.02
235,549
+0.01(+0.08%)
May 25, 2022
10.83
11.08
10.71
11.01
352,139
+0.14(+1.26%)
May 24, 2022
10.78
10.88
10.55
10.87
516,686
+0.10(+0.93%)
May 23, 2022
11.11
11.14
10.73
10.77
403,878
-0.15(-1.33%)
May 20, 2022
11.17
11.20
10.72
10.92
1,455,279
-0.16(-1.48%)
May 19, 2022
11.14
11.28
10.90
11.08
691,865
-0.16(-1.46%)
May 18, 2022
11.43
11.54
11.17
11.24
545,693
-0.22(-1.91%)
May 17, 2022
11.37
11.57
11.25
11.46
472,234
+0.21(+1.86%)
May 16, 2022
10.95
11.32
10.90
11.25
476,879
+0.32(+2.91%)
May 13, 2022
10.65
11.00
10.59
10.93
501,499
+0.35(+3.27%)
May 12, 2022
10.58
10.62
10.32
10.59
583,483
+0.03(+0.26%)
May 11, 2022
10.40
10.70
10.35
10.56
860,868
+0.27(+2.65%)
May 10, 2022
10.67
10.76
10.22
10.29
819,082
-0.26(-2.50%)
May 09, 2022
10.83
10.84
10.53
10.55
609,672
-0.37(-3.42%)
May 06, 2022
10.74
11.02
10.67
10.92
398,542
+0.05(+0.50%)
May 05, 2022
11.41
11.41
10.74
10.87
651,578
-0.54(-4.71%)
May 04, 2022
10.98
11.45
10.88
11.41
604,097
+0.42(+3.81%)
May 03, 2022
10.93
11.08
10.76
10.99
297,137
+0.14(+1.26%)
May 02, 2022
11.12
11.19
10.62
10.85
872,146
-0.17(-1.57%)
Apr 29, 2022
11.33
11.34
11.01
11.02
525,670
-0.38(-3.34%)
Apr 28, 2022
11.27
11.48
11.18
11.41
282,621
+0.23(+2.03%)
Apr 27, 2022
11.43
11.44
11.16
11.18
390,005
-0.21(-1.83%)
Apr 26, 2022
11.60
11.66
11.34
11.39
327,942
-0.24(-2.03%)
Apr 25, 2022
11.80
11.86
11.42
11.62
392,980
-0.23(-1.91%)
Apr 22, 2022
12.00
12.10
11.83
11.85
272,048
-0.22(-1.80%)
Apr 21, 2022
12.26
12.34
12.03
12.07
287,857
-0.18(-1.48%)
Apr 20, 2022
12.20
12.40
12.20
12.25
252,127
+0.16(+1.35%)
Apr 19, 2022
11.92
12.13
11.91
12.09
301,257
+0.25(+2.07%)
Apr 18, 2022
11.94
12.04
11.82
11.84
293,294
-0.08(-0.69%)
Apr 14, 2022
11.85
12.09
11.81
11.92
411,552
+0.11(+0.92%)
Apr 13, 2022
11.70
11.91
11.64
11.81
384,468
+0.14(+1.17%)
Apr 12, 2022
11.81
11.92
11.64
11.68
331,732
-0.06(-0.54%)
Apr 11, 2022
11.78
12.00
11.53
11.74
353,412
-0.10(-0.84%)
Apr 08, 2022
12.02
12.13
11.81
11.84
489,373
-0.16(-1.36%)
Apr 07, 2022
12.07
12.11
11.86
12.00
334,618
-0.06(-0.53%)
Apr 06, 2022
11.78
12.19
11.68
12.07
454,472
+0.41(+3.50%)
Apr 05, 2022
11.94
12.11
11.62
11.66
341,661
-0.36(-3.02%)
Apr 04, 2022
12.08
12.10
11.89
12.02
614,384
+0.09(+0.76%)
Apr 01, 2022
12.02
12.10
11.81
11.93
398,921
-0.05(-0.45%)
Mar 31, 2022
12.02
12.22
11.94
11.99
401,008
+0.06(+0.53%)
Mar 30, 2022
12.22
12.25
11.92
11.92
392,870
-0.33(-2.66%)
Mar 29, 2022
11.95
12.26
11.94
12.25
511,010
+0.35(+2.97%)
Mar 28, 2022
11.82
11.91
11.74
11.90
632,195
+0.05(+0.46%)
Mar 25, 2022
11.85
11.87
11.74
11.84
363,637
+0.08(+0.69%)
Mar 24, 2022
11.76
11.86
11.66
11.76
226,597
+0.01(+0.08%)
Mar 23, 2022
11.90
11.96
11.75
11.75
289,684
-0.19(-1.59%)
Mar 22, 2022
11.76
11.94
11.73
11.94
354,061
+0.28(+2.41%)
Mar 21, 2022
11.98
12.07
11.63
11.66
329,995
-0.33(-2.72%)
Mar 18, 2022
11.59
11.99
11.48
11.99
785,353
+0.43(+3.68%)
Mar 17, 2022
11.55
11.65
11.52
11.56
345,707
-0.05(-0.39%)
Mar 16, 2022
11.66
11.75
11.46
11.61
493,792
+0.03(+0.23%)
Mar 15, 2022
11.59
11.68
11.43
11.58
489,121
+0.01(+0.08%)
Mar 14, 2022
11.80
11.86
11.51
11.57
546,751
-0.15(-1.31%)
Mar 11, 2022
11.80
11.92
11.71
11.72
288,228
-0.04(-0.31%)
Mar 10, 2022
11.75
11.86
11.61
11.76
507,489
-0.04(-0.31%)
Mar 09, 2022
12.04
12.13
11.77
11.80
426,894
-0.20(-1.66%)
Mar 08, 2022
11.77
12.11
11.68
12.00
518,132
+0.26(+2.24%)
Mar 07, 2022
12.02
12.23
11.71
11.73
671,769
-0.31(-2.55%)
Mar 04, 2022
11.48
12.04
11.43
12.04
1,173,778
+0.37(+3.18%)
Mar 03, 2022
11.34
11.76
11.34
11.67
988,600
+0.43(+3.78%)
Mar 02, 2022
10.79
11.34
10.60
11.24
737,431
+0.48(+4.45%)
Mar 01, 2022
10.59
10.81
10.42
10.77
840,937
+0.14(+1.33%)
Feb 28, 2022
10.70
10.85
10.50
10.62
654,919
-0.23(-2.16%)
Feb 25, 2022
10.64
10.91
10.69
10.86
564,799
+0.26(+2.47%)
Feb 24, 2022
10.56
10.62
10.27
10.60
977,854
-0.14(-1.34%)
Feb 23, 2022
10.83
11.09
10.71
10.74
1,092,346
-0.06(-0.58%)
Feb 22, 2022
10.82
10.87
10.62
10.80
1,165,293
-0.07(-0.66%)
Feb 18, 2022
10.88
0
+0.22(+2.03%)
Feb 17, 2022
10.60
10.71
10.43
10.66
805,452
-0.01(-0.08%)
Feb 16, 2022
10.26
10.73
10.25
10.67
874,372
+0.46(+4.51%)
Feb 15, 2022
10.14
10.37
10.11
10.21
699,520
+0.08(+0.80%)
Feb 14, 2022
9.344
10.30
9.326
10.13
2,236,268
+0.88(+9.56%)
Feb 11, 2022
9.109
9.263
9.051
9.245
647,400
+0.19(+2.09%)
Feb 10, 2022
9.055
9.231
9.001
9.055
414,666
-0.09(-0.99%)
Feb 09, 2022
9.136
9.209
9.078
9.145
289,129
+0.08(+0.90%)
Feb 08, 2022
9.069
9.145
8.988
9.064
404,313
+0.00(+0.00%)
Feb 07, 2022
9.055
9.150
9.046
9.064
320,035
+0.01(+0.10%)
Feb 04, 2022
9.073
9.145
8.875
9.055
476,087
-0.09(-0.99%)
Feb 03, 2022
9.199
9.145
388,371
-0.11(-1.17%)
Feb 02, 2022
9.082
9.263
9.082
9.254
448,814
+0.17(+1.89%)
Feb 01, 2022
9.181
9.236
9.010
9.082
428,074
-0.09(-1.02%)
Jan 31, 2022
9.041
9.221
9.176
615,396
+0.14(+1.59%)
Jan 28, 2022
8.916
9.032
8.756
9.032
631,771
+0.05(+0.60%)
Jan 27, 2022
9.104
9.248
8.969
8.978
793,703
-0.09(-0.99%)
Jan 26, 2022
9.518
9.679
9.050
9.068
885,836
-0.39(-4.09%)
Jan 25, 2022
9.212
9.504
9.077
9.455
1,105,034
+0.15(+1.64%)
Jan 24, 2022
9.203
9.338
8.810
9.302
2,004,842
+0.04(+0.39%)
Jan 21, 2022
9.149
9.320
8.987
9.266
1,170,472
+0.04(+0.49%)
Jan 20, 2022
9.050
9.289
9.005
9.221
1,065,712
+0.13(+1.38%)
Jan 19, 2022
9.014
9.199
8.898
9.095
774,630
+0.05(+0.60%)
Jan 18, 2022
9.149
9.158
9.005
9.041
269,118
-0.11(-1.18%)
Jan 14, 2022
9.149
0
-0.11(-1.17%)
Jan 13, 2022
9.077
9.347
9.023
9.257
411,847
+0.24(+2.69%)
Jan 12, 2022
9.041
9.086
8.960
9.014
329,048
-0.03(-0.30%)
Jan 11, 2022
9.140
9.194
8.952
9.041
465,198
-0.10(-1.08%)
Jan 10, 2022
9.239
9.307
9.104
9.140
407,748
-0.09(-0.97%)
Jan 07, 2022
9.311
9.437
9.230
9.230
430,189
-0.09(-0.96%)
Jan 06, 2022
9.032
9.320
9.023
9.320
593,357
+0.31(+3.39%)
Jan 05, 2022
9.203
9.284
8.978
9.014
464,691
-0.16(-1.76%)
Jan 04, 2022
9.158
9.257
9.131
9.176
450,808
+0.05(+0.59%)
Jan 03, 2022
9.077
9.212
9.001
9.122
478,756
+0.05(+0.55%)
Dec 31, 2021
9.072
9.117
9.009
9.072
382,922
+0.04(+0.40%)
Dec 30, 2021
9.045
9.135
9.000
9.036
446,625
+0.04(+0.40%)
Dec 29, 2021
8.929
9.018
8.821
9.000
384,108
+0.07(+0.80%)
Dec 28, 2021
8.920
9.009
8.866
8.929
327,934
+0.02(+0.20%)
Dec 27, 2021
8.794
8.911
8.705
8.911
307,976
+0.06(+0.71%)
Dec 23, 2021
8.884
8.965
8.821
8.848
283,499
-0.03(-0.30%)
Dec 22, 2021
8.750
8.875
8.696
8.875
435,011
+0.15(+1.75%)
Dec 21, 2021
8.553
8.794
8.535
8.723
515,076
+0.25(+2.96%)
Dec 20, 2021
8.365
8.472
8.194
8.472
602,826
-0.04(-0.42%)
Dec 17, 2021
8.400
8.526
8.280
8.508
1,772,051
+0.04(+0.42%)
Dec 16, 2021
8.562
8.642
8.365
8.472
590,655
-0.03(-0.32%)
Dec 15, 2021
8.374
8.508
8.194
8.499
763,856
+0.12(+1.39%)
Dec 14, 2021
8.329
8.481
8.329
8.383
549,155
+0.04(+0.43%)
Dec 13, 2021
8.597
8.651
8.338
8.347
519,114
-0.29(-3.32%)
Dec 10, 2021
8.741
8.803
8.606
8.633
509,937
-0.08(-0.92%)
Dec 09, 2021
8.830
8.830
8.705
8.714
314,320
-0.22(-2.50%)
Dec 08, 2021
8.750
8.983
8.750
8.938
429,508
+0.17(+1.94%)
Dec 07, 2021
8.839
8.897
8.741
8.768
438,140
-0.01(-0.10%)
Dec 06, 2021
8.544
8.871
8.517
8.777
475,523
+0.33(+3.92%)
Dec 03, 2021
8.427
8.517
8.374
8.445
393,719
+0.04(+0.53%)
Dec 02, 2021
8.194
8.472
8.185
8.400
500,693
+0.29(+3.53%)
Dec 01, 2021
8.445
8.544
8.105
8.114
567,721
-0.15(-1.78%)
Nov 30, 2021
8.386
8.386
8.252
8.261
628,645
-0.19(-2.22%)
Nov 29, 2021
8.573
8.644
8.297
8.448
524,428
+0.01(+0.11%)
Nov 26, 2021
8.520
8.555
8.252
8.439
517,300
-0.25(-2.87%)
Nov 24, 2021
8.636
8.787
8.582
8.689
213,932
+0.04(+0.41%)
Nov 23, 2021
8.769
8.841
8.653
8.653
392,897
-0.05(-0.61%)
Nov 22, 2021
8.609
8.836
8.546
8.707
542,024
+0.19(+2.20%)
Nov 19, 2021
8.609
8.653
8.479
8.520
288,938
-0.17(-1.95%)
Nov 18, 2021
8.725
8.689
8.627
8.689
334,126
-0.04(-0.51%)
Nov 17, 2021
8.778
8.778
8.542
8.734
328,323
-0.04(-0.51%)
Nov 16, 2021
8.948
8.948
8.725
8.778
306,004
-0.17(-1.89%)
Nov 15, 2021
8.796
8.957
8.796
8.948
371,348
+0.15(+1.72%)
Nov 12, 2021
8.841
8.903
8.769
8.796
320,586
-0.02(-0.20%)
Nov 11, 2021
8.707
8.841
8.644
8.814
315,778
+0.12(+1.44%)
Nov 10, 2021
8.662
8.689
351,791
+0.04(+0.41%)
Nov 09, 2021
8.528
8.694
8.528
8.653
433,402
+0.07(+0.83%)
Nov 08, 2021
8.680
8.702
8.511
8.582
573,690
-0.07(-0.82%)
Nov 05, 2021
8.475
8.725
8.475
8.653
471,221
+0.25(+2.97%)
Nov 04, 2021
8.386
8.466
8.247
8.404
486,902
+0.03(+0.32%)
Nov 03, 2021
8.225
8.448
8.225
8.377
377,883
+0.12(+1.51%)
Nov 02, 2021
8.377
8.404
8.221
8.252
413,095
-0.11(-1.28%)
Nov 01, 2021
8.181
8.390
8.198
8.359
490,049
+0.20(+2.47%)
Oct 29, 2021
8.344
8.389
8.135
8.158
719,523
-0.22(-2.65%)
Oct 28, 2021
8.406
8.451
8.273
8.380
640,014
-0.03(-0.32%)
Oct 27, 2021
8.851
8.780
8.335
8.406
788,927
-0.28(-3.17%)
Oct 26, 2021
8.833
8.682
8.682
554,180
-0.12(-1.41%)
Oct 25, 2021
8.753
8.833
8.664
8.806
343,988
+0.05(+0.61%)
Oct 22, 2021
8.815
8.855
8.753
8.753
305,315
-0.08(-0.91%)
Oct 21, 2021
8.895
8.940
8.753
8.833
359,505
-0.06(-0.70%)
Oct 20, 2021
8.788
9.028
8.770
8.895
398,969
+0.10(+1.11%)
Oct 19, 2021
9.019
9.055
8.780
8.797
471,366
-0.21(-2.37%)
Oct 18, 2021
9.002
9.064
8.931
9.011
383,174
-0.05(-0.59%)
Oct 15, 2021
9.153
9.219
9.064
9.064
496,365
+0.01(+0.10%)
Oct 14, 2021
9.135
9.166
8.993
9.055
346,559
+0.01(+0.10%)
Oct 13, 2021
9.011
9.064
8.886
9.046
317,284
+0.04(+0.39%)
Oct 12, 2021
8.904
9.068
8.860
9.011
323,174
+0.12(+1.30%)
Oct 11, 2021
8.788
8.908
8.730
8.895
264,668
+0.15(+1.73%)
Oct 08, 2021
8.833
8.957
8.708
8.744
540,191
-0.09(-1.01%)
Oct 07, 2021
8.904
8.935
8.793
8.833
451,752
+0.04(+0.51%)
Oct 06, 2021
8.851
8.877
8.602
8.788
576,755
-0.14(-1.59%)
Oct 05, 2021
8.904
8.948
8.717
8.931
513,232
+0.04(+0.40%)
Oct 04, 2021
8.877
8.948
8.806
8.895
429,225
+0.01(+0.10%)
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
.