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 (%)
May 31, 2017
7.315
7.375
7.132
7.290
1,273,336
-0.01(-0.17%)
May 30, 2017
7.511
7.536
7.296
7.302
1,224,613
-0.21(-2.78%)
May 26, 2017
7.549
7.587
7.429
7.511
825,392
-0.04(-0.59%)
May 25, 2017
7.581
7.593
7.476
7.555
965,132
-0.03(-0.42%)
May 24, 2017
7.555
7.644
7.549
7.587
1,041,697
+0.04(+0.50%)
May 23, 2017
7.587
7.612
7.429
7.549
1,196,372
-0.02(-0.25%)
May 22, 2017
7.385
7.581
7.378
7.568
1,061,783
+0.25(+3.46%)
May 19, 2017
7.271
7.407
7.214
7.315
895,238
+0.04(+0.52%)
May 18, 2017
7.087
7.296
7.018
7.277
1,514,920
+0.22(+3.14%)
May 17, 2017
7.429
7.448
6.828
7.056
3,909,031
-0.54(-7.08%)
May 16, 2017
7.688
7.694
7.555
7.593
870,481
-0.06(-0.74%)
May 15, 2017
7.650
7.720
7.631
7.650
439,921
+0.04(+0.50%)
May 12, 2017
7.739
7.764
7.612
7.612
866,399
-0.08(-1.07%)
May 11, 2017
7.713
7.745
7.625
7.694
619,112
-0.04(-0.49%)
May 10, 2017
7.637
7.783
7.602
7.732
739,485
+0.11(+1.49%)
May 09, 2017
7.625
7.745
7.593
7.618
959,086
+0.00(+0.00%)
May 08, 2017
7.511
7.672
7.505
7.618
1,120,592
+0.11(+1.43%)
May 05, 2017
7.283
7.536
7.245
7.511
1,268,346
+0.23(+3.13%)
May 04, 2017
7.656
7.694
7.264
7.283
2,120,602
-0.41(-5.34%)
May 03, 2017
7.840
7.890
7.650
7.694
999,814
-0.13(-1.70%)
May 02, 2017
7.859
7.898
7.777
7.827
753,097
-0.04(-0.56%)
May 01, 2017
7.890
7.922
7.808
7.871
721,496
+0.00(+0.04%)
Apr 28, 2017
7.862
7.887
7.755
7.868
1,213,218
-0.01(-0.16%)
Apr 27, 2017
8.000
8.000
7.705
7.881
1,905,510
-0.11(-1.41%)
Apr 26, 2017
8.069
8.094
7.956
7.994
1,740,054
-0.09(-1.09%)
Apr 25, 2017
8.125
8.182
8.031
8.082
1,385,327
-0.01(-0.16%)
Apr 24, 2017
8.220
8.251
8.044
8.094
1,214,873
-0.09(-1.15%)
Apr 21, 2017
8.220
8.295
8.179
8.188
1,709,148
-0.02(-0.23%)
Apr 20, 2017
8.169
8.245
8.031
8.207
9,931,174
-0.73(-8.21%)
Apr 19, 2017
9.029
9.098
8.910
8.941
459,131
-0.09(-1.04%)
Apr 18, 2017
8.935
9.035
8.935
9.035
163,514
+0.04(+0.49%)
Apr 17, 2017
8.878
8.998
8.872
8.991
206,343
+0.12(+1.34%)
Apr 13, 2017
8.885
8.897
8.784
8.872
177,170
+0.02(+0.21%)
Apr 12, 2017
8.947
8.947
8.800
8.853
206,388
-0.04(-0.49%)
Apr 11, 2017
8.765
8.916
8.734
8.897
186,919
+0.14(+1.65%)
Apr 10, 2017
8.646
8.772
8.609
8.753
182,689
+0.11(+1.31%)
Apr 07, 2017
8.596
8.659
8.540
8.640
200,517
+0.06(+0.66%)
Apr 06, 2017
8.433
8.609
8.410
8.583
200,789
+0.14(+1.63%)
Apr 05, 2017
8.483
8.571
8.402
8.445
220,732
-0.03(-0.37%)
Apr 04, 2017
8.590
8.627
8.445
8.477
206,071
-0.14(-1.60%)
Apr 03, 2017
8.659
8.659
8.502
8.615
300,735
-0.01(-0.11%)
Mar 31, 2017
8.512
8.637
8.475
8.624
371,763
+0.11(+1.32%)
Mar 30, 2017
8.468
8.525
8.412
8.512
177,372
+0.05(+0.59%)
Mar 29, 2017
8.387
8.537
8.387
8.462
161,602
+0.02(+0.30%)
Mar 28, 2017
8.412
8.444
8.319
8.437
240,319
+0.02(+0.30%)
Mar 27, 2017
8.331
8.450
8.294
8.412
230,667
+0.03(+0.37%)
Mar 24, 2017
8.406
8.462
8.375
8.381
206,226
-0.02(-0.22%)
Mar 23, 2017
8.294
8.481
8.288
8.400
139,068
+0.14(+1.66%)
Mar 22, 2017
8.294
8.313
8.138
8.263
195,352
-0.02(-0.30%)
Mar 21, 2017
8.419
8.419
8.282
8.288
192,311
-0.09(-1.12%)
Mar 20, 2017
8.431
8.444
8.356
8.381
106,247
-0.05(-0.59%)
Mar 17, 2017
8.387
8.475
8.307
8.431
340,088
+0.04(+0.52%)
Mar 16, 2017
8.363
8.437
8.301
8.387
111,405
+0.02(+0.22%)
Mar 15, 2017
8.157
8.412
8.157
8.369
190,406
+0.23(+2.83%)
Mar 14, 2017
8.176
8.207
8.082
8.138
214,898
-0.09(-1.06%)
Mar 13, 2017
8.113
8.250
8.101
8.225
332,844
+0.13(+1.62%)
Mar 10, 2017
8.151
8.188
8.029
8.095
208,423
+0.02(+0.31%)
Mar 09, 2017
8.419
8.419
8.057
8.070
336,593
-0.34(-4.00%)
Mar 08, 2017
8.630
8.630
8.294
8.406
506,392
-0.21(-2.39%)
Mar 07, 2017
8.687
8.712
8.612
8.612
169,708
-0.07(-0.86%)
Mar 06, 2017
8.743
8.761
8.599
8.687
200,927
-0.01(-0.14%)
Mar 03, 2017
8.574
8.712
8.525
8.699
274,987
+0.09(+1.01%)
Mar 02, 2017
8.761
9.210
8.581
8.612
337,225
-0.15(-1.71%)
Mar 01, 2017
8.768
8.817
8.674
8.761
246,254
-0.00(-0.04%)
Feb 28, 2017
8.758
8.808
8.628
8.764
386,563
-0.01(-0.14%)
Feb 27, 2017
8.864
8.894
8.746
8.777
259,826
-0.04(-0.42%)
Feb 24, 2017
8.888
8.888
8.777
8.814
130,716
-0.10(-1.11%)
Feb 23, 2017
8.938
8.938
8.808
8.913
150,959
-0.01(-0.14%)
Feb 22, 2017
8.789
8.938
8.721
8.925
220,592
+0.11(+1.26%)
Feb 21, 2017
8.727
8.820
8.690
8.814
177,239
+0.09(+0.99%)
Feb 17, 2017
8.727
8.727
8.727
0
+0.02(+0.28%)
Feb 16, 2017
8.684
8.777
8.653
8.703
144,156
+0.02(+0.29%)
Feb 15, 2017
8.523
8.678
8.449
8.678
168,952
+0.09(+1.08%)
Feb 14, 2017
8.542
8.604
8.486
8.585
172,011
-0.01(-0.14%)
Feb 13, 2017
8.721
8.746
8.554
8.597
174,528
-0.10(-1.14%)
Feb 10, 2017
8.610
8.758
8.610
8.696
154,375
+0.11(+1.30%)
Feb 09, 2017
8.523
8.641
8.523
8.585
124,290
+0.09(+1.09%)
Feb 08, 2017
8.585
8.585
8.480
8.492
139,816
-0.06(-0.65%)
Feb 07, 2017
8.597
8.646
8.542
8.548
117,480
-0.02(-0.22%)
Feb 06, 2017
8.641
8.653
8.560
8.566
73,581
-0.06(-0.72%)
Feb 03, 2017
8.566
8.634
8.505
8.628
131,477
+0.14(+1.60%)
Feb 02, 2017
8.529
8.604
8.480
8.492
128,496
-0.02(-0.22%)
Feb 01, 2017
8.560
8.647
8.480
8.511
166,529
-0.04(-0.47%)
Jan 31, 2017
8.514
8.606
8.477
8.551
206,406
+0.04(+0.43%)
Jan 30, 2017
8.569
8.569
8.434
8.514
229,899
-0.06(-0.65%)
Jan 27, 2017
8.496
8.576
8.471
8.569
207,732
+0.08(+0.94%)
Jan 26, 2017
8.563
8.594
8.477
8.489
159,103
-0.09(-1.07%)
Jan 25, 2017
8.532
8.600
8.489
8.582
148,153
+0.04(+0.43%)
Jan 24, 2017
8.520
8.557
8.446
8.545
164,357
+0.02(+0.29%)
Jan 23, 2017
8.391
8.551
8.391
8.520
158,886
+0.14(+1.61%)
Jan 20, 2017
8.391
8.476
8.373
8.385
196,815
-0.01(-0.15%)
Jan 19, 2017
8.514
8.514
8.397
8.397
201,642
-0.18(-2.08%)
Jan 18, 2017
8.576
8.606
8.508
8.576
165,865
+0.02(+0.29%)
Jan 17, 2017
8.514
8.594
8.502
8.551
154,567
+0.04(+0.51%)
Jan 13, 2017
8.508
8.508
8.508
0
+0.03(+0.36%)
Jan 12, 2017
8.557
8.612
8.410
8.477
148,223
-0.06(-0.72%)
Jan 11, 2017
8.440
8.594
8.422
8.539
169,112
+0.07(+0.80%)
Jan 10, 2017
8.446
8.483
8.385
8.471
177,691
+0.01(+0.07%)
Jan 09, 2017
8.600
8.606
8.459
8.465
189,711
-0.10(-1.22%)
Jan 06, 2017
8.662
8.668
8.563
8.569
174,752
-0.11(-1.27%)
Jan 05, 2017
8.729
8.772
8.655
8.680
254,273
-0.15(-1.67%)
Jan 04, 2017
8.846
8.864
8.788
8.828
172,247
+0.02(+0.21%)
Jan 03, 2017
8.834
8.864
8.705
8.809
176,395
-0.03(-0.35%)
Dec 30, 2016
8.840
8.840
8.840
0
+0.06(+0.67%)
Dec 29, 2016
8.610
8.781
8.604
8.781
295,383
+0.18(+2.13%)
Dec 28, 2016
8.580
8.617
8.480
8.598
206,231
+0.02(+0.21%)
Dec 27, 2016
8.549
8.651
8.543
8.580
168,390
+0.05(+0.64%)
Dec 23, 2016
8.525
8.525
8.525
0
+0.07(+0.79%)
Dec 22, 2016
8.439
8.488
8.348
8.458
129,419
+0.02(+0.22%)
Dec 21, 2016
8.598
8.647
8.439
8.439
224,863
-0.15(-1.78%)
Dec 20, 2016
8.568
8.684
8.510
8.592
176,479
+0.01(+0.07%)
Dec 19, 2016
8.458
8.629
8.409
8.586
238,761
+0.19(+2.25%)
Dec 16, 2016
8.330
8.519
8.293
8.397
840,843
+0.08(+0.95%)
Dec 15, 2016
8.330
8.470
8.287
8.317
267,331
-0.05(-0.58%)
Dec 14, 2016
8.610
8.647
8.354
8.366
266,161
-0.22(-2.56%)
Dec 13, 2016
8.647
8.696
8.543
8.586
170,852
-0.05(-0.57%)
Dec 12, 2016
8.629
8.678
8.501
8.635
224,290
+0.00(+0.00%)
Dec 09, 2016
8.672
8.748
8.592
8.635
220,748
-0.02(-0.21%)
Dec 08, 2016
8.354
8.665
8.354
8.653
317,540
+0.23(+2.76%)
Dec 07, 2016
8.281
8.458
8.281
8.421
194,916
+0.10(+1.25%)
Dec 06, 2016
8.244
8.348
8.183
8.317
186,326
+0.08(+0.96%)
Dec 05, 2016
8.049
8.250
7.994
8.238
220,041
+0.20(+2.43%)
Dec 02, 2016
7.969
8.217
7.969
8.043
210,207
+0.03(+0.38%)
Dec 01, 2016
8.183
8.183
7.884
8.012
471,238
-0.18(-2.16%)
Nov 30, 2016
8.281
8.396
8.177
8.189
266,693
-0.11(-1.32%)
Nov 29, 2016
8.458
8.549
8.275
8.299
253,794
-0.14(-1.63%)
Nov 28, 2016
8.394
8.497
8.394
8.436
242,149
+0.03(+0.36%)
Nov 25, 2016
8.309
8.406
8.309
8.406
116,571
+0.11(+1.32%)
Nov 23, 2016
8.297
8.297
8.297
0
-0.01(-0.07%)
Nov 22, 2016
8.212
8.303
8.188
8.303
211,584
+0.13(+1.63%)
Nov 21, 2016
8.139
8.188
8.073
8.170
177,432
+0.08(+0.97%)
Nov 18, 2016
8.006
8.091
8.006
8.091
141,770
+0.07(+0.91%)
Nov 17, 2016
8.121
8.273
8.006
8.018
194,522
-0.14(-1.71%)
Nov 16, 2016
8.157
8.236
8.097
8.157
187,699
-0.04(-0.52%)
Nov 15, 2016
8.182
8.248
8.048
8.200
329,053
+0.03(+0.37%)
Nov 14, 2016
8.030
8.273
7.972
8.170
400,996
+0.10(+1.20%)
Nov 11, 2016
7.824
8.127
7.824
8.073
309,926
+0.28(+3.58%)
Nov 10, 2016
7.866
7.891
7.569
7.794
260,723
-0.07(-0.85%)
Nov 09, 2016
7.581
7.872
7.538
7.860
239,069
+0.08(+1.01%)
Nov 08, 2016
7.794
7.818
7.757
7.781
126,332
-0.01(-0.16%)
Nov 07, 2016
7.606
7.800
7.587
7.794
210,885
+0.22(+2.88%)
Nov 04, 2016
7.460
7.606
7.424
7.575
236,009
+0.12(+1.54%)
Nov 03, 2016
7.454
7.551
7.357
7.460
158,070
+0.00(+0.00%)
Nov 02, 2016
7.684
7.703
7.454
7.460
290,881
-0.16(-2.07%)
Nov 01, 2016
8.060
8.060
7.581
7.618
375,297
-0.45(-5.56%)
Oct 31, 2016
7.891
8.085
7.866
8.066
290,171
+0.18(+2.31%)
Oct 28, 2016
7.897
7.975
7.872
7.885
228,072
+0.00(+0.04%)
Oct 27, 2016
8.134
8.152
7.869
7.881
240,735
-0.24(-2.97%)
Oct 26, 2016
8.189
8.189
8.092
8.122
193,776
-0.11(-1.32%)
Oct 25, 2016
8.279
8.279
8.195
8.231
91,174
-0.06(-0.73%)
Oct 24, 2016
8.231
8.369
8.201
8.291
158,364
+0.07(+0.88%)
Oct 21, 2016
8.183
8.279
8.146
8.219
142,014
-0.04(-0.44%)
Oct 20, 2016
8.237
8.261
8.068
8.255
217,050
+0.04(+0.44%)
Oct 19, 2016
8.158
8.219
8.116
8.219
144,183
+0.08(+1.04%)
Oct 18, 2016
8.062
8.158
8.020
8.134
204,776
+0.11(+1.43%)
Oct 17, 2016
7.990
8.050
7.948
8.020
137,025
+0.07(+0.91%)
Oct 14, 2016
7.936
8.008
7.869
7.948
178,246
+0.02(+0.23%)
Oct 13, 2016
7.755
7.960
7.737
7.930
234,001
+0.17(+2.25%)
Oct 12, 2016
7.677
7.833
7.657
7.755
249,910
+0.13(+1.74%)
Oct 11, 2016
7.881
7.881
7.574
7.623
361,606
-0.26(-3.36%)
Oct 10, 2016
7.809
7.947
7.809
7.888
128,809
+0.08(+1.08%)
Oct 07, 2016
7.779
7.924
7.761
7.803
201,529
+0.02(+0.23%)
Oct 06, 2016
7.797
7.906
7.773
7.785
205,911
-0.04(-0.54%)
Oct 05, 2016
8.026
8.050
7.809
7.827
435,555
-0.15(-1.89%)
Oct 04, 2016
8.255
8.261
7.924
7.978
514,483
-0.28(-3.43%)
Oct 03, 2016
8.351
8.381
8.170
8.261
302,083
-0.10(-1.15%)
Sep 30, 2016
8.490
8.490
8.351
8.357
240,083
-0.11(-1.35%)
Sep 29, 2016
8.574
8.604
8.411
8.472
125,567
-0.06(-0.74%)
Sep 28, 2016
8.433
8.547
8.427
8.535
176,693
+0.11(+1.35%)
Sep 27, 2016
8.553
8.583
8.403
8.421
111,076
-0.12(-1.40%)
Sep 26, 2016
8.577
8.636
8.535
8.541
106,386
-0.04(-0.42%)
Sep 23, 2016
8.541
8.618
8.457
8.577
212,481
+0.01(+0.07%)
Sep 22, 2016
8.457
8.571
8.415
8.571
320,496
+0.23(+2.72%)
Sep 21, 2016
8.266
8.361
8.134
8.343
192,373
+0.08(+1.01%)
Sep 20, 2016
8.373
8.421
8.158
8.260
314,045
-0.10(-1.22%)
Sep 19, 2016
8.307
8.409
8.290
8.361
247,452
+0.02(+0.22%)
Sep 16, 2016
8.254
8.361
8.200
8.343
608,133
+0.09(+1.09%)
Sep 15, 2016
8.218
8.301
8.098
8.254
298,568
+0.00(+0.00%)
Sep 14, 2016
8.086
8.284
8.044
8.254
295,834
+0.19(+2.30%)
Sep 13, 2016
8.260
8.307
8.020
8.068
417,235
-0.26(-3.09%)
Sep 12, 2016
8.278
8.397
8.122
8.325
404,323
-0.05(-0.57%)
Sep 09, 2016
8.792
8.840
8.349
8.373
718,676
-0.47(-5.34%)
Sep 08, 2016
8.846
8.864
8.750
8.846
191,469
-0.03(-0.34%)
Sep 07, 2016
8.756
8.906
8.684
8.876
333,962
+0.12(+1.37%)
Sep 06, 2016
8.672
8.780
8.607
8.756
189,681
+0.07(+0.83%)
Sep 02, 2016
8.630
8.684
8.684
8.684
221,872
+0.05(+0.62%)
Sep 01, 2016
8.654
8.672
8.559
8.630
137,828
-0.04(-0.41%)
Aug 31, 2016
8.636
8.702
8.571
8.666
284,455
+0.03(+0.35%)
Aug 30, 2016
8.762
8.762
8.493
8.636
407,525
-0.06(-0.65%)
Aug 29, 2016
8.640
8.781
8.634
8.693
284,621
+0.05(+0.62%)
Aug 26, 2016
8.818
8.872
8.610
8.640
213,294
-0.17(-1.89%)
Aug 25, 2016
8.806
8.889
8.794
8.806
144,412
-0.01(-0.07%)
Aug 24, 2016
8.931
8.940
8.735
8.812
283,380
-0.10(-1.07%)
Aug 23, 2016
8.765
8.931
8.747
8.907
401,329
+0.22(+2.53%)
Aug 22, 2016
8.598
8.693
8.598
8.687
291,115
+0.02(+0.27%)
Aug 19, 2016
8.883
8.884
8.551
8.664
1,039,396
-0.35(-3.89%)
Aug 18, 2016
8.949
9.115
8.943
9.014
471,027
+0.10(+1.13%)
Aug 17, 2016
8.895
8.937
8.788
8.913
292,803
+0.05(+0.54%)
Aug 16, 2016
8.961
8.978
8.806
8.866
344,315
-0.11(-1.19%)
Aug 15, 2016
8.967
9.074
8.961
8.973
308,796
+0.01(+0.13%)
Aug 12, 2016
9.056
9.109
8.937
8.961
174,385
-0.05(-0.53%)
Aug 11, 2016
9.097
9.139
8.973
9.008
191,997
-0.10(-1.04%)
Aug 10, 2016
9.169
9.175
9.068
9.103
216,375
+0.01(+0.07%)
Aug 09, 2016
9.085
9.109
8.984
9.097
373,787
+0.04(+0.46%)
Aug 08, 2016
9.097
9.145
9.026
9.056
165,544
-0.03(-0.33%)
Aug 05, 2016
9.056
9.175
9.002
9.085
332,481
+0.05(+0.59%)
Aug 04, 2016
9.068
9.079
8.978
9.032
202,834
+0.01(+0.07%)
Aug 03, 2016
9.192
9.216
8.973
9.026
328,343
-0.16(-1.75%)
Aug 02, 2016
9.383
9.388
9.151
9.186
411,959
-0.20(-2.09%)
Aug 01, 2016
9.531
9.571
9.323
9.383
436,825
-0.23(-2.35%)
Jul 29, 2016
9.270
9.686
9.270
9.608
564,703
+0.34(+3.65%)
Jul 28, 2016
9.418
9.567
9.192
9.270
347,353
-0.07(-0.79%)
Jul 27, 2016
9.373
9.385
9.255
9.344
275,560
+0.01(+0.06%)
Jul 26, 2016
9.385
9.409
9.279
9.338
172,633
-0.02(-0.25%)
Jul 25, 2016
9.362
9.391
9.303
9.362
164,510
-0.02(-0.25%)
Jul 22, 2016
9.415
9.468
9.379
9.385
222,570
+0.02(+0.25%)
Jul 21, 2016
9.350
9.432
9.306
9.362
218,014
+0.01(+0.06%)
Jul 20, 2016
9.303
9.432
9.232
9.356
347,750
+0.08(+0.83%)
Jul 19, 2016
9.267
9.288
9.195
9.279
222,289
+0.02(+0.26%)
Jul 18, 2016
9.143
9.258
9.088
9.255
271,148
+0.14(+1.56%)
Jul 15, 2016
9.119
9.137
9.037
9.114
409,529
-0.01(-0.06%)
Jul 14, 2016
9.409
9.421
9.096
9.119
781,155
-0.35(-3.74%)
Jul 13, 2016
9.368
9.503
9.356
9.474
495,041
+0.11(+1.13%)
Jul 12, 2016
9.403
9.403
9.320
9.368
472,776
-0.01(-0.06%)
Jul 11, 2016
9.273
9.403
9.184
9.373
401,881
+0.12(+1.28%)
Jul 08, 2016
9.096
9.279
9.049
9.255
476,746
+0.21(+2.28%)
Jul 07, 2016
9.114
9.114
9.007
9.049
219,619
-0.07(-0.78%)
Jul 06, 2016
9.125
9.161
9.049
9.119
225,701
-0.01(-0.06%)
Jul 05, 2016
8.995
9.131
8.995
9.125
319,051
+0.15(+1.71%)
Jul 01, 2016
8.960
8.972
8.972
8.972
223,825
+0.06(+0.73%)
Jun 30, 2016
8.883
8.913
8.801
8.907
251,917
+0.06(+0.67%)
Jun 29, 2016
8.860
8.936
8.836
8.848
285,023
+0.03(+0.30%)
Jun 28, 2016
8.739
8.887
8.686
8.821
391,826
+0.18(+2.11%)
Jun 27, 2016
8.745
8.786
8.551
8.639
375,140
-0.15(-1.67%)
Jun 24, 2016
8.598
8.827
8.510
8.786
538,478
+0.01(+0.13%)
Jun 23, 2016
8.862
8.892
8.757
8.774
312,505
-0.05(-0.60%)
Jun 22, 2016
8.880
8.880
8.804
8.827
326,321
-0.01(-0.07%)
Jun 21, 2016
8.786
8.880
8.727
8.833
480,458
+0.05(+0.53%)
Jun 20, 2016
8.657
8.833
8.608
8.786
835,602
+0.16(+1.84%)
Jun 17, 2016
8.434
8.651
8.352
8.628
1,123,243
+0.21(+2.51%)
Jun 16, 2016
8.387
8.440
8.340
8.416
521,179
+0.03(+0.35%)
Jun 15, 2016
8.451
8.510
8.340
8.387
544,436
-0.04(-0.49%)
Jun 14, 2016
8.604
8.604
8.381
8.428
391,764
-0.13(-1.58%)
Jun 13, 2016
8.604
8.651
8.545
8.563
462,033
-0.02(-0.27%)
Jun 10, 2016
8.569
8.598
8.516
8.586
434,444
+0.03(+0.34%)
Jun 09, 2016
8.416
8.569
8.407
8.557
338,619
+0.16(+1.89%)
Jun 08, 2016
8.334
8.416
8.322
8.399
301,239
+0.06(+0.77%)
Jun 07, 2016
8.170
8.387
8.170
8.334
372,301
+0.17(+2.08%)
Jun 06, 2016
8.199
8.214
8.093
8.164
234,720
-0.02(-0.29%)
Jun 03, 2016
8.123
8.270
8.099
8.187
299,112
+0.09(+1.09%)
Jun 02, 2016
8.023
8.123
8.017
8.099
253,979
+0.02(+0.29%)
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
.