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 (%)
Nov 30, 2018
10.09
10.23
10.09
10.19
670,367
+0.07(+0.72%)
Nov 29, 2018
10.14
10.17
10.02
10.12
329,400
-0.02(-0.21%)
Nov 28, 2018
9.986
10.20
9.950
10.14
348,327
+0.14(+1.37%)
Nov 27, 2018
10.02
10.10
9.986
10.00
209,733
-0.01(-0.14%)
Nov 26, 2018
10.16
10.17
9.964
10.02
305,627
-0.08(-0.79%)
Nov 23, 2018
10.07
10.17
10.02
10.09
107,513
+0.03(+0.29%)
Nov 21, 2018
10.07
10.07
10.07
0
+0.00(+0.00%)
Nov 20, 2018
10.12
10.18
10.02
10.07
354,120
-0.07(-0.64%)
Nov 19, 2018
10.13
10.23
10.02
10.13
516,012
-0.02(-0.21%)
Nov 16, 2018
10.06
10.22
10.00
10.15
1,770,925
+0.07(+0.72%)
Nov 15, 2018
10.13
10.15
9.914
10.08
469,450
-0.07(-0.71%)
Nov 14, 2018
10.31
10.38
10.15
10.15
495,357
-0.14(-1.41%)
Nov 13, 2018
10.25
10.49
10.20
10.30
936,612
+0.12(+1.14%)
Nov 12, 2018
10.06
10.28
9.986
10.18
1,028,696
+0.12(+1.22%)
Nov 09, 2018
10.06
10.25
10.06
10.06
551,660
-0.08(-0.79%)
Nov 08, 2018
10.09
10.26
10.06
10.14
463,353
+0.05(+0.50%)
Nov 07, 2018
10.16
10.20
10.02
10.09
373,175
-0.05(-0.50%)
Nov 06, 2018
10.01
10.17
9.943
10.14
865,866
+0.15(+1.52%)
Nov 05, 2018
10.08
10.23
9.950
9.986
591,411
-0.11(-1.08%)
Nov 02, 2018
10.18
10.18
9.921
10.09
470,542
-0.10(-0.99%)
Nov 01, 2018
9.820
10.34
9.689
10.20
904,960
+0.52(+5.42%)
Oct 31, 2018
9.901
9.937
9.664
9.671
410,684
-0.24(-2.39%)
Oct 30, 2018
9.758
9.988
9.671
9.908
359,245
+0.17(+1.70%)
Oct 29, 2018
9.693
9.858
9.635
9.743
309,766
+0.09(+0.97%)
Oct 26, 2018
9.801
9.858
9.520
9.650
302,146
-0.17(-1.76%)
Oct 25, 2018
9.578
9.844
9.485
9.822
338,395
+0.26(+2.70%)
Oct 24, 2018
9.427
9.671
9.413
9.564
358,168
+0.13(+1.37%)
Oct 23, 2018
9.377
9.513
9.283
9.434
180,903
+0.01(+0.08%)
Oct 22, 2018
9.485
9.643
9.420
9.427
173,476
-0.04(-0.38%)
Oct 19, 2018
9.463
9.556
9.423
9.463
212,240
+0.01(+0.08%)
Oct 18, 2018
9.528
9.578
9.405
9.456
164,067
-0.05(-0.53%)
Oct 17, 2018
9.585
9.686
9.420
9.506
215,688
-0.11(-1.19%)
Oct 16, 2018
9.362
9.671
9.276
9.621
267,927
+0.29(+3.08%)
Oct 15, 2018
9.168
9.420
9.168
9.334
200,229
+0.17(+1.80%)
Oct 12, 2018
9.420
9.528
9.147
9.168
319,404
-0.16(-1.69%)
Oct 11, 2018
9.693
9.729
9.319
9.326
513,131
-0.38(-3.92%)
Oct 10, 2018
9.844
9.995
9.691
9.707
365,238
-0.14(-1.46%)
Oct 09, 2018
9.844
9.959
9.808
9.851
442,096
-0.01(-0.07%)
Oct 08, 2018
9.635
9.901
9.635
9.858
224,792
+0.24(+2.46%)
Oct 05, 2018
9.700
9.729
9.592
9.621
213,910
-0.09(-0.89%)
Oct 04, 2018
9.722
9.801
9.578
9.707
305,059
-0.04(-0.44%)
Oct 03, 2018
9.808
9.937
9.725
9.750
383,183
-0.04(-0.37%)
Oct 02, 2018
9.865
9.937
9.779
9.786
327,957
-0.09(-0.87%)
Oct 01, 2018
9.937
10.03
9.822
9.873
480,785
-0.03(-0.33%)
Sep 28, 2018
9.784
9.905
9.784
9.905
623,031
+0.12(+1.24%)
Sep 27, 2018
9.734
9.876
9.734
9.784
185,231
+0.07(+0.73%)
Sep 26, 2018
9.748
9.816
9.698
9.712
324,620
+0.02(+0.22%)
Sep 25, 2018
9.669
9.784
9.657
9.691
227,756
+0.04(+0.37%)
Sep 24, 2018
9.734
9.791
9.598
9.655
218,816
-0.10(-1.02%)
Sep 21, 2018
9.691
9.805
9.648
9.755
684,970
+0.05(+0.51%)
Sep 20, 2018
9.562
9.719
9.455
9.705
247,581
+0.14(+1.49%)
Sep 19, 2018
9.741
9.769
9.562
9.562
304,536
-0.16(-1.69%)
Sep 18, 2018
9.734
9.762
9.648
9.726
246,348
-0.01(-0.15%)
Sep 17, 2018
9.612
9.748
9.562
9.741
349,263
+0.13(+1.34%)
Sep 14, 2018
9.734
9.734
9.587
9.612
283,348
-0.13(-1.32%)
Sep 13, 2018
9.741
9.819
9.655
9.741
268,513
+0.06(+0.66%)
Sep 12, 2018
9.705
9.719
9.648
9.677
218,011
-0.04(-0.37%)
Sep 11, 2018
9.719
9.776
9.669
9.712
200,066
-0.04(-0.44%)
Sep 10, 2018
9.734
9.805
9.698
9.755
361,369
+0.07(+0.74%)
Sep 07, 2018
9.691
9.705
9.577
9.684
269,335
-0.05(-0.51%)
Sep 06, 2018
9.734
9.816
9.669
9.734
246,760
+0.04(+0.37%)
Sep 05, 2018
9.598
9.748
9.562
9.698
207,996
+0.09(+0.89%)
Sep 04, 2018
9.726
9.769
9.584
9.612
329,444
-0.12(-1.25%)
Aug 31, 2018
9.734
9.734
9.734
0
+0.00(+0.04%)
Aug 30, 2018
9.765
9.843
9.709
9.730
367,300
-0.01(-0.15%)
Aug 29, 2018
9.716
9.773
9.652
9.744
351,253
+0.02(+0.22%)
Aug 28, 2018
9.532
9.730
9.489
9.723
364,191
+0.21(+2.16%)
Aug 27, 2018
9.602
9.645
9.489
9.517
288,445
-0.07(-0.74%)
Aug 24, 2018
9.574
9.602
9.432
9.588
236,499
+0.00(+0.00%)
Aug 23, 2018
9.581
9.638
9.546
9.588
243,599
+0.00(+0.00%)
Aug 22, 2018
9.638
9.673
9.517
9.588
279,285
-0.03(-0.29%)
Aug 21, 2018
9.574
9.673
9.537
9.617
337,015
+0.04(+0.44%)
Aug 20, 2018
9.503
9.638
9.468
9.574
280,648
+0.07(+0.75%)
Aug 17, 2018
9.390
9.560
9.376
9.503
294,918
+0.11(+1.13%)
Aug 16, 2018
9.390
9.461
9.312
9.397
330,627
+0.04(+0.45%)
Aug 15, 2018
9.305
9.404
9.298
9.354
355,132
+0.04(+0.38%)
Aug 14, 2018
9.206
9.351
9.191
9.319
328,159
+0.13(+1.39%)
Aug 13, 2018
9.199
9.213
9.121
9.191
251,129
+0.02(+0.23%)
Aug 10, 2018
9.163
9.276
9.085
9.170
269,801
+0.00(+0.00%)
Aug 09, 2018
9.078
9.174
9.050
9.170
236,517
+0.10(+1.09%)
Aug 08, 2018
9.064
9.099
8.943
9.071
206,646
+0.00(+0.00%)
Aug 07, 2018
9.085
9.121
8.993
9.071
208,563
-0.01(-0.16%)
Aug 06, 2018
9.227
9.227
9.028
9.085
316,779
-0.11(-1.23%)
Aug 03, 2018
9.128
9.284
9.071
9.199
523,233
+0.16(+1.80%)
Aug 02, 2018
9.177
9.241
8.986
9.036
458,962
-0.16(-1.77%)
Aug 01, 2018
9.057
9.213
8.951
9.199
395,557
+0.05(+0.58%)
Jul 31, 2018
8.998
9.209
8.948
9.145
636,407
+0.20(+2.28%)
Jul 30, 2018
8.758
8.948
8.723
8.941
284,650
+0.18(+2.09%)
Jul 27, 2018
9.033
9.033
8.737
8.758
328,077
-0.25(-2.73%)
Jul 26, 2018
8.977
9.061
8.955
9.005
220,672
+0.06(+0.63%)
Jul 25, 2018
8.934
8.984
8.905
8.948
159,642
+0.05(+0.55%)
Jul 24, 2018
9.019
9.019
8.889
8.899
426,858
-0.11(-1.17%)
Jul 23, 2018
8.970
9.026
8.871
9.005
256,051
+0.04(+0.39%)
Jul 20, 2018
9.075
9.082
8.920
8.970
275,659
-0.11(-1.16%)
Jul 19, 2018
8.948
9.103
8.878
9.075
249,856
+0.14(+1.57%)
Jul 18, 2018
8.934
8.941
8.822
8.934
260,261
+0.00(+0.00%)
Jul 17, 2018
9.012
9.047
8.920
8.934
342,427
-0.06(-0.70%)
Jul 16, 2018
9.040
9.067
8.927
8.998
257,416
-0.06(-0.62%)
Jul 13, 2018
9.061
9.145
9.040
9.054
412,135
+0.03(+0.31%)
Jul 12, 2018
8.984
9.033
8.906
9.026
329,766
+0.11(+1.26%)
Jul 11, 2018
8.984
9.047
8.885
8.913
267,342
-0.08(-0.86%)
Jul 10, 2018
8.913
9.026
8.899
8.991
341,606
+0.09(+1.03%)
Jul 09, 2018
9.005
9.026
8.868
8.899
327,974
-0.11(-1.17%)
Jul 06, 2018
9.040
9.054
8.977
9.005
348,146
-0.03(-0.31%)
Jul 05, 2018
8.899
9.033
8.801
9.033
366,234
+0.17(+1.90%)
Jul 03, 2018
8.864
8.864
8.864
0
+0.06(+0.72%)
Jul 02, 2018
8.709
8.850
8.660
8.801
392,523
+0.09(+1.01%)
Jun 29, 2018
8.685
8.783
8.612
8.713
441,460
+0.01(+0.08%)
Jun 28, 2018
8.706
8.748
8.608
8.706
256,605
-0.01(-0.16%)
Jun 27, 2018
8.748
8.817
8.699
8.720
223,178
-0.02(-0.24%)
Jun 26, 2018
8.713
8.831
8.657
8.741
428,742
+0.02(+0.24%)
Jun 25, 2018
8.692
8.755
8.636
8.720
348,165
+0.00(+0.00%)
Jun 22, 2018
8.601
8.727
8.587
8.720
588,750
+0.12(+1.38%)
Jun 21, 2018
8.580
8.615
8.528
8.601
290,391
+0.03(+0.41%)
Jun 20, 2018
8.427
8.580
8.406
8.566
440,107
+0.15(+1.74%)
Jun 19, 2018
8.482
8.524
8.409
8.420
381,310
-0.07(-0.82%)
Jun 18, 2018
8.440
8.510
8.413
8.489
377,467
+0.05(+0.58%)
Jun 15, 2018
8.454
8.399
8.440
1,348,362
-0.01(-0.17%)
Jun 14, 2018
8.447
8.493
8.378
8.454
379,233
+0.02(+0.25%)
Jun 13, 2018
8.608
8.685
8.378
8.433
547,561
-0.19(-2.19%)
Jun 12, 2018
8.545
8.622
8.517
8.622
529,929
+0.06(+0.65%)
Jun 11, 2018
8.503
8.614
8.496
8.566
302,403
+0.01(+0.08%)
Jun 08, 2018
8.552
8.643
8.510
8.559
529,622
-0.01(-0.08%)
Jun 07, 2018
8.566
8.636
8.545
8.566
365,538
-0.01(-0.08%)
Jun 06, 2018
8.577
8.573
325,211
+0.10(+1.24%)
Jun 05, 2018
8.559
8.573
8.447
8.468
379,377
-0.06(-0.74%)
Jun 04, 2018
8.468
8.559
8.406
8.531
439,260
+0.09(+1.08%)
Jun 01, 2018
8.503
8.643
8.427
8.440
713,265
-0.04(-0.45%)
May 31, 2018
8.548
8.583
8.458
8.479
862,941
-0.07(-0.81%)
May 30, 2018
8.486
8.597
8.441
8.548
543,390
+0.08(+0.90%)
May 29, 2018
8.389
8.534
8.361
8.472
615,189
+0.09(+1.07%)
May 25, 2018
8.382
8.382
8.382
0
+0.01(+0.17%)
May 24, 2018
8.410
8.410
8.320
8.368
325,367
-0.01(-0.17%)
May 23, 2018
8.292
8.472
8.278
8.382
628,478
+0.10(+1.26%)
May 22, 2018
8.313
8.368
8.250
8.278
410,946
-0.03(-0.33%)
May 21, 2018
8.098
8.354
8.056
8.306
584,076
+0.19(+2.30%)
May 18, 2018
7.959
8.143
7.918
8.119
1,693,163
+0.19(+2.45%)
May 17, 2018
8.042
8.119
7.897
7.925
567,658
-0.09(-1.12%)
May 16, 2018
8.084
8.139
7.952
8.015
670,640
-0.04(-0.52%)
May 15, 2018
8.063
8.098
7.911
8.056
629,026
-0.06(-0.68%)
May 14, 2018
8.382
8.403
8.105
8.112
910,328
-0.29(-3.46%)
May 11, 2018
8.368
8.423
8.257
8.403
394,381
+0.06(+0.75%)
May 10, 2018
8.264
8.368
8.235
8.340
701,143
+0.12(+1.43%)
May 09, 2018
7.966
8.285
7.939
8.223
674,255
+0.26(+3.31%)
May 08, 2018
7.904
8.022
7.807
7.959
762,510
+0.15(+1.95%)
May 07, 2018
7.758
7.959
7.758
7.807
609,656
+0.09(+1.17%)
May 04, 2018
7.606
7.772
7.599
7.717
322,146
+0.12(+1.64%)
May 03, 2018
7.558
7.620
7.509
7.592
500,121
+0.01(+0.18%)
May 02, 2018
7.592
7.689
7.558
7.578
792,264
-0.04(-0.55%)
May 01, 2018
7.433
7.675
7.412
7.620
728,612
+0.17(+2.28%)
Apr 30, 2018
7.601
7.642
7.402
7.450
538,866
-0.12(-1.54%)
Apr 27, 2018
7.450
7.598
7.436
7.567
471,765
+0.12(+1.66%)
Apr 26, 2018
7.285
7.457
7.258
7.443
291,908
+0.20(+2.75%)
Apr 25, 2018
7.210
7.261
7.134
7.244
248,694
+0.02(+0.29%)
Apr 24, 2018
7.251
7.279
7.189
7.224
380,694
-0.01(-0.09%)
Apr 23, 2018
7.265
7.285
7.162
7.230
293,350
-0.01(-0.09%)
Apr 20, 2018
7.327
7.354
7.230
7.237
339,599
-0.11(-1.50%)
Apr 19, 2018
7.436
7.436
7.279
7.347
287,003
-0.10(-1.38%)
Apr 18, 2018
7.436
7.522
7.419
7.450
350,924
+0.02(+0.28%)
Apr 17, 2018
7.354
7.526
7.347
7.430
441,313
+0.09(+1.22%)
Apr 16, 2018
7.265
7.409
7.244
7.340
421,159
+0.11(+1.52%)
Apr 13, 2018
7.162
7.251
7.114
7.230
282,755
+0.08(+1.06%)
Apr 12, 2018
7.279
7.289
7.134
7.155
416,417
-0.12(-1.70%)
Apr 11, 2018
7.265
7.368
7.240
7.279
509,414
+0.01(+0.19%)
Apr 10, 2018
7.251
7.320
7.203
7.265
468,975
+0.05(+0.67%)
Apr 09, 2018
7.203
7.251
7.155
7.217
355,600
+0.03(+0.38%)
Apr 06, 2018
7.203
7.320
7.169
7.189
377,982
-0.02(-0.29%)
Apr 05, 2018
7.217
7.264
7.121
7.210
381,482
+0.00(+0.00%)
Apr 04, 2018
7.011
7.285
7.004
7.210
546,774
+0.16(+2.24%)
Apr 03, 2018
6.970
7.093
6.928
7.052
608,766
+0.09(+1.28%)
Apr 02, 2018
7.059
7.162
6.908
6.963
534,760
-0.11(-1.51%)
Mar 29, 2018
7.069
7.069
7.069
0
-0.05(-0.76%)
Mar 28, 2018
6.981
7.185
6.981
7.124
462,629
+0.16(+2.35%)
Mar 27, 2018
6.960
7.076
6.885
6.960
445,102
+0.02(+0.29%)
Mar 26, 2018
6.926
6.967
6.845
6.940
464,188
+0.05(+0.79%)
Mar 23, 2018
6.994
7.076
6.862
6.885
791,948
-0.10(-1.36%)
Mar 22, 2018
6.994
7.192
6.974
6.981
484,517
-0.03(-0.48%)
Mar 21, 2018
7.035
7.103
6.940
7.015
517,751
-0.05(-0.67%)
Mar 20, 2018
7.226
7.246
6.994
7.062
484,747
-0.16(-2.17%)
Mar 19, 2018
7.287
7.314
7.130
7.219
409,364
-0.09(-1.21%)
Mar 16, 2018
7.219
7.307
7.158
7.307
845,797
+0.10(+1.32%)
Mar 15, 2018
7.402
7.436
7.192
7.212
454,036
-0.19(-2.57%)
Mar 14, 2018
7.436
7.477
7.375
7.402
431,152
-0.03(-0.37%)
Mar 13, 2018
7.423
7.505
7.389
7.430
381,240
+0.07(+0.92%)
Mar 12, 2018
7.239
7.481
7.239
7.362
563,848
+0.12(+1.60%)
Mar 09, 2018
7.294
7.307
7.117
7.246
784,925
-0.03(-0.47%)
Mar 08, 2018
7.389
7.409
7.263
7.280
569,814
-0.09(-1.20%)
Mar 07, 2018
7.307
7.368
788,482
-0.02(-0.28%)
Mar 06, 2018
7.341
7.436
7.236
7.389
1,002,779
+0.14(+1.97%)
Mar 05, 2018
7.300
7.484
7.112
7.246
1,327,869
-0.14(-1.93%)
Mar 02, 2018
7.219
7.620
7.117
7.389
3,093,948
-1.05(-12.49%)
Mar 01, 2018
8.335
8.457
8.301
8.443
422,723
+0.11(+1.35%)
Feb 28, 2018
8.419
8.473
8.318
8.331
408,621
-0.06(-0.72%)
Feb 27, 2018
8.574
8.594
8.358
8.392
316,645
-0.17(-1.97%)
Feb 26, 2018
8.534
8.601
8.399
8.561
349,070
+0.04(+0.48%)
Feb 23, 2018
8.459
8.520
8.389
8.520
274,448
+0.11(+1.28%)
Feb 22, 2018
8.446
8.412
431,179
+0.23(+2.81%)
Feb 21, 2018
8.230
8.345
8.179
8.183
345,521
-0.06(-0.74%)
Feb 20, 2018
8.318
8.365
8.210
8.243
377,396
-0.09(-1.13%)
Feb 16, 2018
8.338
8.338
8.338
0
+0.07(+0.90%)
Feb 15, 2018
8.142
8.338
8.142
8.264
265,506
+0.15(+1.83%)
Feb 14, 2018
8.176
8.223
8.048
8.115
501,383
-0.13(-1.56%)
Feb 13, 2018
8.176
8.287
8.115
8.243
276,243
+0.03(+0.41%)
Feb 12, 2018
8.358
8.394
7.913
8.210
638,605
-0.11(-1.38%)
Feb 09, 2018
8.257
8.405
8.142
8.324
913,025
+0.14(+1.73%)
Feb 08, 2018
8.324
8.385
8.183
8.183
514,596
-0.16(-1.94%)
Feb 07, 2018
8.210
8.321
8.189
8.345
472,279
+0.12(+1.48%)
Feb 06, 2018
8.000
8.270
7.967
8.223
715,591
-0.05(-0.65%)
Feb 05, 2018
8.446
8.493
8.115
8.277
665,895
-0.23(-2.70%)
Feb 02, 2018
8.540
8.635
8.399
8.507
635,073
-0.12(-1.45%)
Feb 01, 2018
8.799
8.810
8.585
8.632
463,418
-0.17(-1.98%)
Jan 31, 2018
8.692
8.813
8.656
8.806
375,310
+0.15(+1.78%)
Jan 30, 2018
8.645
8.699
8.555
8.652
433,141
-0.04(-0.46%)
Jan 29, 2018
8.813
8.813
8.612
8.692
550,098
-0.15(-1.67%)
Jan 26, 2018
8.953
8.973
8.786
8.839
261,261
-0.11(-1.27%)
Jan 25, 2018
8.940
8.953
8.799
8.953
447,468
+0.01(+0.15%)
Jan 24, 2018
9.047
9.114
8.895
8.940
396,783
-0.11(-1.26%)
Jan 23, 2018
9.087
9.141
9.020
9.054
457,873
-0.02(-0.22%)
Jan 22, 2018
9.087
9.121
9.014
9.074
320,242
-0.05(-0.51%)
Jan 19, 2018
9.007
9.161
8.953
9.121
413,359
+0.10(+1.11%)
Jan 18, 2018
9.201
9.201
9.020
9.020
384,962
-0.17(-1.90%)
Jan 17, 2018
9.114
9.248
9.101
9.195
237,965
+0.09(+1.03%)
Jan 16, 2018
9.181
9.235
9.094
9.101
287,543
-0.04(-0.44%)
Jan 12, 2018
9.141
9.141
9.141
0
-0.09(-1.02%)
Jan 11, 2018
9.161
9.275
9.114
9.235
323,082
+0.09(+1.03%)
Jan 10, 2018
9.061
9.141
460,817
-0.07(-0.73%)
Jan 09, 2018
9.563
9.563
9.175
9.208
463,803
-0.35(-3.65%)
Jan 08, 2018
9.436
9.590
9.375
9.556
451,325
+0.16(+1.71%)
Jan 05, 2018
9.322
9.416
9.255
9.396
380,974
+0.07(+0.79%)
Jan 04, 2018
9.630
9.728
9.288
9.322
581,872
-0.30(-3.13%)
Jan 03, 2018
9.630
9.695
9.476
9.623
588,405
-0.01(-0.07%)
Jan 02, 2018
9.664
9.717
9.556
9.630
405,843
-0.03(-0.28%)
Dec 29, 2017
9.657
9.657
9.657
0
-0.08(-0.86%)
Dec 28, 2017
9.801
9.814
9.624
9.741
638,128
-0.04(-0.41%)
Dec 27, 2017
9.787
9.841
9.734
9.781
231,692
+0.04(+0.41%)
Dec 26, 2017
9.601
9.781
9.594
9.741
272,204
+0.13(+1.32%)
Dec 22, 2017
9.601
9.661
9.528
9.614
198,271
+0.05(+0.56%)
Dec 21, 2017
9.594
9.661
9.561
9.561
463,832
+0.00(+0.00%)
Dec 20, 2017
9.707
9.787
9.561
9.561
393,882
-0.14(-1.44%)
Dec 19, 2017
9.927
10.01
9.694
9.701
332,453
-0.19(-1.95%)
Dec 18, 2017
9.807
10.09
9.807
9.894
611,081
+0.09(+0.88%)
Dec 15, 2017
9.707
9.887
9.707
9.807
2,151,051
+0.14(+1.45%)
Dec 14, 2017
9.761
9.801
9.654
9.667
322,660
-0.10(-1.02%)
Dec 13, 2017
9.601
9.807
9.601
9.767
417,712
+0.16(+1.66%)
Dec 12, 2017
9.648
9.727
9.589
9.608
319,001
-0.02(-0.21%)
Dec 11, 2017
9.634
9.754
9.614
9.628
347,230
-0.03(-0.28%)
Dec 08, 2017
9.654
9.667
9.175
9.654
338,584
+0.00(+0.00%)
Dec 07, 2017
9.594
9.674
9.568
340,033
+0.00(+0.00%)
Dec 06, 2017
9.694
9.727
9.594
9.634
342,059
-0.05(-0.55%)
Dec 05, 2017
9.821
9.827
9.634
9.687
542,415
-0.10(-1.02%)
Dec 04, 2017
9.761
9.854
9.734
9.787
575,784
-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
.