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
)
12.84
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
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%)
Oct 01, 2021
8.691
8.971
8.680
8.886
578,996
+0.23(+2.63%)
Sep 30, 2021
8.801
8.845
8.561
8.659
622,468
-0.11(-1.21%)
Sep 29, 2021
8.774
8.827
8.650
8.765
389,297
+0.04(+0.51%)
Sep 28, 2021
8.845
8.916
8.712
8.721
472,857
-0.14(-1.60%)
Sep 27, 2021
8.854
9.044
8.836
8.862
440,589
+0.04(+0.50%)
Sep 24, 2021
9.004
9.075
8.818
8.818
357,128
-0.24(-2.64%)
Sep 23, 2021
8.951
9.079
8.924
9.057
597,250
+0.12(+1.39%)
Sep 22, 2021
8.862
9.017
8.862
8.933
688,913
+0.11(+1.20%)
Sep 21, 2021
8.854
8.942
8.792
8.827
628,143
+0.04(+0.40%)
Sep 20, 2021
8.632
8.845
8.570
8.792
947,942
+0.06(+0.71%)
Sep 17, 2021
8.854
8.964
8.730
8.730
2,417,710
-0.05(-0.60%)
Sep 16, 2021
8.783
8.814
8.641
8.783
696,324
+0.04(+0.51%)
Sep 15, 2021
8.668
8.792
8.641
8.739
948,811
+0.08(+0.92%)
Sep 14, 2021
8.730
8.765
8.566
8.659
662,581
+0.01(+0.10%)
Sep 13, 2021
8.579
8.801
8.367
8.650
1,049,689
+0.09(+1.03%)
Sep 10, 2021
8.730
8.765
8.535
8.561
900,079
-0.12(-1.33%)
Sep 09, 2021
8.721
8.774
8.650
8.677
626,596
-0.08(-0.91%)
Sep 08, 2021
8.597
8.756
8.570
8.756
528,935
+0.12(+1.33%)
Sep 07, 2021
8.677
8.787
8.570
8.641
505,315
-0.05(-0.61%)
Sep 03, 2021
8.703
8.703
8.535
8.694
542,490
-0.04(-0.41%)
Sep 02, 2021
8.721
8.783
8.641
8.730
620,615
-0.03(-0.30%)
Sep 01, 2021
8.774
8.845
8.632
8.756
507,991
+0.10(+1.19%)
Aug 31, 2021
8.601
8.698
8.526
8.654
622,666
+0.05(+0.62%)
Aug 30, 2021
8.821
8.821
8.521
8.601
527,156
-0.26(-2.89%)
Aug 27, 2021
8.645
8.857
8.632
8.857
791,363
+0.30(+3.51%)
Aug 26, 2021
8.627
8.671
8.504
8.557
448,630
-0.08(-0.92%)
Aug 25, 2021
8.504
8.689
8.398
8.636
457,438
+0.15(+1.77%)
Aug 24, 2021
8.460
8.513
8.363
8.486
334,487
+0.06(+0.73%)
Aug 23, 2021
8.513
8.592
8.358
8.424
443,611
-0.04(-0.52%)
Aug 20, 2021
8.177
8.504
8.151
8.468
520,140
+0.25(+3.00%)
Aug 19, 2021
8.221
8.308
8.089
8.221
503,513
-0.12(-1.48%)
Aug 18, 2021
8.327
8.486
8.257
8.345
534,325
-0.04(-0.53%)
Aug 17, 2021
8.504
8.504
8.160
8.389
799,007
-0.15(-1.76%)
Aug 16, 2021
8.363
8.592
8.230
8.539
1,089,485
+0.23(+2.76%)
Aug 13, 2021
8.160
8.345
8.116
8.310
381,449
+0.14(+1.73%)
Aug 12, 2021
8.098
8.177
8.045
8.169
373,450
+0.06(+0.76%)
Aug 11, 2021
8.142
8.186
7.979
8.107
520,216
-0.04(-0.54%)
Aug 10, 2021
8.195
8.239
8.080
8.151
280,732
-0.03(-0.32%)
Aug 09, 2021
8.230
8.230
8.010
8.177
637,567
-0.04(-0.54%)
Aug 06, 2021
8.257
8.371
8.142
8.221
358,950
-0.06(-0.75%)
Aug 05, 2021
7.930
8.327
7.882
8.283
626,892
+0.50(+6.46%)
Aug 04, 2021
7.772
7.886
7.630
7.780
683,624
-0.01(-0.11%)
Aug 03, 2021
7.727
7.789
7.525
7.789
616,512
+0.12(+1.61%)
Aug 02, 2021
7.877
8.024
7.639
7.666
651,881
-0.11(-1.41%)
Jul 30, 2021
7.643
7.854
7.626
7.775
1,100,727
+0.12(+1.61%)
Jul 29, 2021
7.766
7.837
7.635
7.652
480,752
+0.04(+0.58%)
Jul 28, 2021
7.652
7.705
7.494
7.608
686,244
+0.03(+0.35%)
Jul 27, 2021
7.556
7.595
7.424
7.582
517,626
+0.01(+0.12%)
Jul 26, 2021
7.116
7.600
7.116
7.573
1,245,297
+0.46(+6.42%)
Jul 23, 2021
7.099
7.143
7.020
7.116
159,768
+0.05(+0.75%)
Jul 22, 2021
7.160
7.160
6.998
7.064
327,930
-0.11(-1.47%)
Jul 21, 2021
7.116
7.239
7.116
7.169
261,278
+0.13(+1.87%)
Jul 20, 2021
6.791
7.151
6.765
7.037
530,622
+0.28(+4.16%)
Jul 19, 2021
6.897
6.914
6.642
6.756
916,640
-0.24(-3.39%)
Jul 16, 2021
7.099
7.116
6.949
6.993
413,729
-0.04(-0.62%)
Jul 15, 2021
7.028
7.081
6.985
7.037
345,234
+0.01(+0.13%)
Jul 14, 2021
7.055
7.116
6.963
7.028
477,183
+0.03(+0.38%)
Jul 13, 2021
7.143
7.151
6.971
7.002
528,298
-0.17(-2.33%)
Jul 12, 2021
7.090
7.195
7.042
7.169
486,029
+0.04(+0.62%)
Jul 09, 2021
6.879
7.134
6.862
7.125
667,992
+0.35(+5.19%)
Jul 08, 2021
6.844
6.941
6.721
6.774
620,972
-0.18(-2.53%)
Jul 07, 2021
6.985
7.037
6.888
6.949
403,028
-0.07(-1.00%)
Jul 06, 2021
7.125
7.125
6.818
7.020
919,738
-0.08(-1.11%)
Jul 02, 2021
7.231
7.318
7.081
7.099
381,722
-0.13(-1.82%)
Jul 01, 2021
7.248
7.305
7.151
7.231
469,140
+0.01(+0.19%)
Jun 30, 2021
7.260
7.313
7.217
7.217
369,215
-0.04(-0.60%)
Jun 29, 2021
7.304
7.383
7.252
7.260
353,411
-0.03(-0.36%)
Jun 28, 2021
7.348
7.392
7.103
7.287
906,431
-0.02(-0.24%)
Jun 25, 2021
7.217
7.418
7.182
7.304
1,080,802
+0.07(+0.97%)
Jun 24, 2021
7.208
7.247
7.094
7.234
470,838
+0.05(+0.73%)
Jun 23, 2021
7.234
7.365
7.182
7.182
473,252
-0.03(-0.48%)
Jun 22, 2021
7.278
7.304
7.182
7.217
358,749
-0.07(-0.96%)
Jun 21, 2021
7.129
7.409
7.103
7.287
1,075,946
+0.22(+3.09%)
Jun 18, 2021
7.322
7.339
7.059
7.068
1,175,983
-0.34(-4.60%)
Jun 17, 2021
7.549
7.549
7.234
7.409
633,794
-0.14(-1.85%)
Jun 16, 2021
7.567
7.667
7.505
7.549
454,840
-0.03(-0.46%)
Jun 15, 2021
7.567
7.654
7.523
7.584
481,301
+0.00(+0.00%)
Jun 14, 2021
7.567
7.636
7.400
7.584
695,303
+0.00(+0.00%)
Jun 11, 2021
7.575
7.610
7.523
7.584
513,127
+0.07(+0.93%)
Jun 10, 2021
7.689
7.727
7.400
7.514
727,801
-0.14(-1.83%)
Jun 09, 2021
7.610
7.798
7.610
7.654
713,671
+0.10(+1.39%)
Jun 08, 2021
7.392
7.628
7.295
7.549
1,010,270
+0.21(+2.86%)
Jun 07, 2021
7.278
7.479
7.278
7.339
607,382
+0.08(+1.08%)
Jun 04, 2021
7.322
7.357
7.225
7.260
501,916
-0.08(-1.07%)
Jun 03, 2021
7.252
7.419
7.252
7.339
736,735
+0.07(+0.96%)
Jun 02, 2021
7.357
7.430
7.260
7.269
599,210
+0.01(+0.12%)
Jun 01, 2021
7.260
7.358
7.234
7.260
824,827
+0.05(+0.68%)
May 28, 2021
7.272
7.312
7.203
7.212
513,967
+0.00(+0.00%)
May 27, 2021
7.368
7.394
7.203
7.212
3,066,529
-0.08(-1.08%)
May 26, 2021
7.264
7.316
7.185
7.290
395,660
+0.07(+0.96%)
May 25, 2021
7.360
7.438
7.212
7.220
449,364
-0.11(-1.54%)
May 24, 2021
7.403
7.438
7.281
7.333
495,236
-0.06(-0.82%)
May 21, 2021
7.473
7.534
7.325
7.394
418,351
-0.01(-0.12%)
May 20, 2021
7.360
7.425
7.194
7.403
581,705
+0.01(+0.12%)
May 19, 2021
7.447
7.490
7.220
7.394
531,847
-0.15(-1.96%)
May 18, 2021
7.725
7.725
7.534
7.542
565,656
-0.13(-1.70%)
May 17, 2021
7.752
7.786
7.603
7.673
285,536
-0.10(-1.23%)
May 14, 2021
7.725
7.804
7.717
7.769
299,341
+0.04(+0.56%)
May 13, 2021
7.603
7.795
7.516
7.725
354,882
+0.08(+1.03%)
May 12, 2021
7.891
7.900
7.586
7.647
413,373
-0.17(-2.23%)
May 11, 2021
7.926
7.952
7.760
7.821
271,943
-0.17(-2.18%)
May 10, 2021
8.291
8.318
7.969
7.995
333,088
-0.23(-2.75%)
May 07, 2021
8.126
8.300
8.082
8.222
266,094
+0.03(+0.43%)
May 06, 2021
8.239
8.239
7.978
8.187
315,940
+0.02(+0.21%)
May 05, 2021
8.239
8.535
8.065
8.170
499,247
-0.47(-5.44%)
May 04, 2021
8.657
8.744
8.596
8.640
147,835
-0.03(-0.40%)
May 03, 2021
8.509
8.744
8.492
8.675
368,519
+0.20(+2.32%)
Apr 30, 2021
8.495
8.556
8.461
8.478
199,594
-0.09(-1.01%)
Apr 29, 2021
8.487
8.652
8.487
8.565
144,767
+0.08(+0.92%)
Apr 28, 2021
8.495
8.582
8.461
8.487
142,566
-0.01(-0.10%)
Apr 27, 2021
8.504
8.582
8.452
8.495
111,378
-0.01(-0.10%)
Apr 26, 2021
8.495
8.591
8.461
8.504
184,796
+0.03(+0.41%)
Apr 23, 2021
8.409
8.546
8.374
8.469
119,387
+0.05(+0.62%)
Apr 22, 2021
8.426
8.547
8.331
8.417
181,206
-0.05(-0.61%)
Apr 21, 2021
8.296
8.478
8.287
8.469
183,453
+0.14(+1.67%)
Apr 20, 2021
8.400
8.461
8.261
8.331
165,173
-0.08(-0.93%)
Apr 19, 2021
8.469
8.495
8.278
8.409
316,437
-0.05(-0.62%)
Apr 16, 2021
8.547
8.582
8.443
8.461
325,780
-0.03(-0.31%)
Apr 15, 2021
8.383
8.487
8.339
8.487
125,827
+0.16(+1.98%)
Apr 14, 2021
8.400
8.501
8.287
8.322
155,934
-0.03(-0.31%)
Apr 13, 2021
8.331
8.435
8.252
8.348
194,827
-0.04(-0.52%)
Apr 12, 2021
8.296
8.417
8.252
8.391
173,118
+0.12(+1.47%)
Apr 09, 2021
8.365
8.365
8.252
8.270
161,104
-0.09(-1.04%)
Apr 08, 2021
8.348
8.391
8.244
8.357
243,214
+0.01(+0.10%)
Apr 07, 2021
8.339
8.417
8.278
8.348
210,187
+0.01(+0.10%)
Apr 06, 2021
8.348
8.443
8.296
8.339
356,426
-0.04(-0.52%)
Apr 05, 2021
8.452
8.472
8.218
8.383
301,426
-0.03(-0.41%)
Apr 01, 2021
8.400
8.417
8.205
8.417
237,161
+0.03(+0.37%)
Mar 31, 2021
8.352
8.490
8.179
8.386
543,633
+0.06(+0.73%)
Mar 30, 2021
8.110
8.403
8.084
8.326
220,014
+0.24(+2.99%)
Mar 29, 2021
8.222
8.308
8.066
8.084
249,304
-0.15(-1.79%)
Mar 26, 2021
8.222
8.291
8.135
8.231
181,133
+0.10(+1.17%)
Mar 25, 2021
7.893
8.170
7.617
8.135
410,372
+0.20(+2.51%)
Mar 24, 2021
8.023
8.334
7.928
7.937
273,400
-0.10(-1.18%)
Mar 23, 2021
8.196
8.304
7.997
8.032
370,508
-0.18(-2.21%)
Mar 22, 2021
8.403
8.550
8.161
8.213
285,256
-0.23(-2.76%)
Mar 19, 2021
8.706
8.706
8.429
8.447
599,035
-0.20(-2.30%)
Mar 18, 2021
8.715
8.818
8.576
8.646
248,313
-0.03(-0.30%)
Mar 17, 2021
8.654
8.758
8.542
8.671
208,727
-0.01(-0.10%)
Mar 16, 2021
8.896
8.896
8.654
8.680
183,565
-0.26(-2.90%)
Mar 15, 2021
8.922
9.017
8.818
8.940
356,465
-0.03(-0.29%)
Mar 12, 2021
8.827
8.983
8.767
8.965
185,991
+0.15(+1.67%)
Mar 11, 2021
8.749
8.862
8.654
8.818
259,792
+0.09(+0.99%)
Mar 10, 2021
8.455
8.784
8.438
8.732
246,074
+0.26(+3.06%)
Mar 09, 2021
8.723
8.768
8.447
8.473
318,867
-0.23(-2.68%)
Mar 08, 2021
8.326
8.723
8.257
8.706
462,266
+0.37(+4.46%)
Mar 05, 2021
8.369
8.369
8.075
8.334
273,550
+0.10(+1.15%)
Mar 04, 2021
8.421
8.533
8.058
8.239
338,000
-0.12(-1.45%)
Mar 03, 2021
8.040
8.386
8.040
8.360
225,614
+0.37(+4.65%)
Mar 02, 2021
8.101
8.101
7.937
7.989
185,827
-0.16(-2.01%)
Mar 01, 2021
8.196
8.308
8.110
8.153
219,799
+0.10(+1.23%)
Feb 26, 2021
8.122
8.307
8.045
8.053
298,031
-0.07(-0.85%)
Feb 25, 2021
8.527
8.536
8.045
8.122
308,351
-0.40(-4.65%)
Feb 24, 2021
8.260
8.613
8.260
8.518
372,585
+0.26(+3.13%)
Feb 23, 2021
7.976
8.338
7.976
8.260
376,189
+0.28(+3.56%)
Feb 22, 2021
7.683
8.010
7.683
7.976
283,354
+0.29(+3.81%)
Feb 19, 2021
7.605
7.760
7.601
7.683
171,248
+0.08(+1.02%)
Feb 18, 2021
7.614
7.683
7.537
7.605
216,315
-0.01(-0.11%)
Feb 17, 2021
7.666
7.743
7.571
7.614
209,565
-0.10(-1.34%)
Feb 16, 2021
7.666
7.769
7.511
7.717
286,821
+0.09(+1.24%)
Feb 12, 2021
7.692
7.804
7.562
7.623
250,313
-0.08(-1.01%)
Feb 11, 2021
7.562
7.829
7.524
7.700
444,560
+0.15(+1.94%)
Feb 10, 2021
7.382
7.609
7.382
7.554
363,409
+0.20(+2.69%)
Feb 09, 2021
7.278
7.399
7.226
7.356
197,799
+0.10(+1.43%)
Feb 08, 2021
7.132
7.270
7.071
7.252
281,221
+0.13(+1.81%)
Feb 05, 2021
7.192
7.226
6.994
7.123
220,011
-0.03(-0.48%)
Feb 04, 2021
6.968
7.183
6.968
7.158
220,935
+0.15(+2.09%)
Feb 03, 2021
6.951
7.020
6.865
7.011
147,479
+0.01(+0.12%)
Feb 02, 2021
6.925
7.063
6.787
7.003
207,894
+0.13(+1.88%)
Feb 01, 2021
6.761
6.891
6.658
6.873
269,783
+0.19(+2.77%)
Jan 29, 2021
6.825
6.963
6.650
6.688
402,703
-0.25(-3.58%)
Jan 28, 2021
6.894
7.031
6.885
6.937
298,492
+0.07(+1.00%)
Jan 27, 2021
6.971
7.057
6.842
6.868
367,914
-0.24(-3.38%)
Jan 26, 2021
7.271
7.288
7.048
7.108
325,971
-0.09(-1.19%)
Jan 25, 2021
7.263
7.314
7.091
7.194
226,772
-0.08(-1.06%)
Jan 22, 2021
7.048
7.271
6.963
7.271
277,915
+0.15(+2.17%)
Jan 21, 2021
7.160
7.271
6.877
7.117
314,249
-0.09(-1.31%)
Jan 20, 2021
7.185
7.306
7.160
7.211
229,080
+0.02(+0.24%)
Jan 19, 2021
7.331
7.337
7.125
7.194
241,057
-0.04(-0.59%)
Jan 15, 2021
7.211
7.280
7.134
7.237
234,064
-0.06(-0.82%)
Jan 14, 2021
7.065
7.400
7.023
7.297
409,897
+0.29(+4.16%)
Jan 13, 2021
7.005
7.083
6.903
7.005
160,623
+0.02(+0.25%)
Jan 12, 2021
6.842
6.997
6.800
6.988
189,756
+0.17(+2.52%)
Jan 11, 2021
6.800
6.903
6.731
6.817
197,052
-0.08(-1.12%)
Jan 08, 2021
6.920
6.937
6.757
6.894
228,700
+0.00(+0.00%)
Jan 07, 2021
6.980
7.065
6.842
6.894
245,338
-0.12(-1.71%)
Jan 06, 2021
6.688
7.143
6.688
7.014
475,214
+0.40(+6.10%)
Jan 05, 2021
6.517
6.791
6.517
6.611
615,070
+0.09(+1.45%)
Jan 04, 2021
6.860
6.928
6.509
6.517
444,980
-0.29(-4.22%)
Dec 31, 2020
6.804
6.804
6.804
281,760
+0.14(+2.05%)
Dec 30, 2020
6.701
6.804
6.625
6.667
281,760
-0.01(-0.13%)
Dec 29, 2020
6.744
6.830
6.608
6.676
302,471
-0.05(-0.76%)
Dec 28, 2020
6.830
6.906
6.693
6.727
347,476
-0.02(-0.25%)
Dec 24, 2020
6.693
6.787
6.608
6.744
137,989
+0.08(+1.15%)
Dec 23, 2020
6.701
6.864
6.625
6.667
318,239
+0.02(+0.26%)
Dec 22, 2020
6.753
6.778
6.590
6.650
391,683
-0.03(-0.51%)
Dec 21, 2020
6.650
6.748
6.565
6.684
386,338
-0.05(-0.76%)
Dec 18, 2020
6.855
6.945
6.710
6.736
2,433,555
-0.19(-2.71%)
Dec 17, 2020
6.975
7.009
6.889
6.923
350,496
-0.06(-0.86%)
Dec 16, 2020
7.051
7.120
6.859
6.983
433,609
+0.00(+0.00%)
Dec 15, 2020
6.855
6.992
6.710
6.983
550,590
+0.23(+3.41%)
Dec 14, 2020
6.915
7.060
6.608
6.753
553,256
-0.13(-1.86%)
Dec 11, 2020
7.120
7.137
6.872
6.881
277,150
-0.33(-4.62%)
Dec 10, 2020
7.128
7.248
7.128
7.214
263,847
-0.03(-0.47%)
Dec 09, 2020
7.214
7.256
7.128
7.248
277,572
+0.04(+0.59%)
Dec 08, 2020
7.077
7.248
7.077
7.205
307,266
+0.04(+0.60%)
Dec 07, 2020
7.316
7.401
7.141
7.162
395,406
-0.13(-1.76%)
Dec 04, 2020
6.975
7.291
6.932
7.291
395,342
+0.32(+4.53%)
Dec 03, 2020
6.966
7.086
6.889
6.975
390,849
+0.01(+0.12%)
Dec 02, 2020
6.616
7.000
6.599
6.966
398,387
+0.32(+4.88%)
Dec 01, 2020
6.573
6.795
6.573
6.642
671,589
+0.25(+3.94%)
Nov 30, 2020
6.721
6.781
6.356
6.390
1,544,382
-0.37(-5.53%)
Nov 27, 2020
6.976
6.976
6.679
6.764
318,223
-0.25(-3.52%)
Nov 25, 2020
7.180
7.180
6.925
7.010
321,754
-0.17(-2.37%)
Nov 24, 2020
7.053
7.206
7.010
7.180
337,896
+0.29(+4.19%)
Nov 23, 2020
6.670
6.968
6.645
6.891
361,559
+0.31(+4.78%)
Nov 20, 2020
6.381
6.636
6.305
6.577
349,175
+0.03(+0.52%)
Nov 19, 2020
6.449
6.551
6.313
6.543
348,525
+0.07(+1.05%)
Nov 18, 2020
6.543
6.738
6.458
6.475
414,967
-0.12(-1.80%)
Nov 17, 2020
6.543
6.670
6.313
6.594
326,486
+0.03(+0.52%)
Nov 16, 2020
6.407
6.628
6.364
6.560
452,765
+0.37(+5.90%)
Nov 13, 2020
6.033
6.194
5.965
6.194
525,587
+0.25(+4.29%)
Nov 12, 2020
6.058
6.097
5.838
5.940
473,183
-0.22(-3.59%)
Nov 11, 2020
6.602
6.602
6.007
6.160
430,047
-0.42(-6.45%)
Nov 10, 2020
6.075
6.611
6.050
6.585
736,324
+0.53(+8.70%)
Nov 09, 2020
5.693
6.271
5.651
6.058
1,234,528
+0.83(+15.94%)
Nov 06, 2020
5.472
5.511
5.166
5.226
316,693
-0.22(-4.06%)
Nov 05, 2020
5.268
5.523
5.268
5.447
378,482
+0.19(+3.55%)
Nov 04, 2020
5.387
5.387
5.162
5.260
276,354
-0.20(-3.58%)
Nov 03, 2020
5.251
5.472
5.192
5.455
409,967
+0.31(+5.94%)
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
.