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 (%)
Jul 31, 2020
5.553
5.586
5.354
5.487
424,266
-0.10(-1.79%)
Jul 30, 2020
5.537
5.657
5.437
5.586
217,272
-0.09(-1.61%)
Jul 29, 2020
5.628
5.678
5.537
5.678
226,286
+0.07(+1.19%)
Jul 28, 2020
5.404
5.653
5.395
5.611
255,184
+0.17(+3.21%)
Jul 27, 2020
5.428
5.445
5.229
5.437
319,015
+0.10(+1.87%)
Jul 24, 2020
5.495
5.562
5.337
5.337
246,356
-0.17(-3.02%)
Jul 23, 2020
5.611
5.611
5.412
5.503
288,340
-0.07(-1.19%)
Jul 22, 2020
5.453
5.611
5.387
5.570
245,843
+0.10(+1.82%)
Jul 21, 2020
5.404
5.528
5.379
5.470
364,486
+0.13(+2.49%)
Jul 20, 2020
5.470
5.503
5.296
5.337
329,865
-0.13(-2.43%)
Jul 17, 2020
5.653
5.653
5.420
5.470
395,276
-0.17(-2.95%)
Jul 16, 2020
5.711
5.715
5.528
5.636
338,801
-0.09(-1.60%)
Jul 15, 2020
5.695
5.803
5.661
5.728
427,204
+0.23(+4.24%)
Jul 14, 2020
5.495
5.636
5.412
5.495
264,755
+0.02(+0.30%)
Jul 13, 2020
5.570
5.645
5.387
5.478
357,484
+0.02(+0.30%)
Jul 10, 2020
5.354
5.545
5.312
5.462
279,676
+0.12(+2.18%)
Jul 09, 2020
5.503
5.553
5.221
5.345
406,397
-0.20(-3.60%)
Jul 08, 2020
5.595
5.645
5.395
5.545
335,745
-0.04(-0.74%)
Jul 07, 2020
5.769
5.769
5.562
5.586
364,954
-0.27(-4.55%)
Jul 06, 2020
6.002
6.027
5.744
5.852
344,596
+0.06(+1.00%)
Jul 02, 2020
6.027
6.135
5.728
5.794
412,718
-0.17(-2.79%)
Jul 01, 2020
5.919
6.085
5.736
5.961
490,385
-0.05(-0.90%)
Jun 30, 2020
5.957
6.114
5.874
6.015
389,985
+0.02(+0.28%)
Jun 29, 2020
5.766
6.039
5.709
5.998
342,736
+0.24(+4.17%)
Jun 26, 2020
5.775
5.841
5.485
5.758
998,290
+0.07(+1.31%)
Jun 25, 2020
5.560
5.791
5.518
5.684
370,078
+0.12(+2.23%)
Jun 24, 2020
5.659
5.717
5.287
5.560
703,057
-0.23(-4.00%)
Jun 23, 2020
5.799
5.948
5.667
5.791
383,803
+0.10(+1.74%)
Jun 22, 2020
5.700
5.750
5.560
5.692
335,637
+0.00(+0.00%)
Jun 19, 2020
6.031
6.048
5.692
5.692
746,995
-0.26(-4.31%)
Jun 18, 2020
5.841
6.048
5.783
5.948
297,382
+0.00(+0.00%)
Jun 17, 2020
6.420
6.463
5.932
5.948
353,507
-0.37(-5.89%)
Jun 16, 2020
6.536
6.536
6.172
6.321
409,248
+0.25(+4.09%)
Jun 15, 2020
5.733
6.163
5.658
6.072
426,629
+0.04(+0.69%)
Jun 12, 2020
5.824
6.039
5.725
6.031
416,407
+0.55(+9.95%)
Jun 11, 2020
5.874
6.064
5.469
5.485
664,500
-0.99(-15.33%)
Jun 10, 2020
6.718
6.801
6.221
6.478
577,957
-0.22(-3.33%)
Jun 09, 2020
7.090
7.140
6.676
6.701
689,798
-0.87(-11.48%)
Jun 08, 2020
6.825
7.586
6.821
7.570
914,751
+0.91(+13.66%)
Jun 05, 2020
6.602
6.883
6.552
6.660
681,482
+0.39(+6.20%)
Jun 04, 2020
5.659
6.412
5.601
6.271
900,408
+0.62(+10.98%)
Jun 03, 2020
5.344
5.742
5.344
5.651
566,623
+0.37(+7.05%)
Jun 02, 2020
5.311
5.361
5.229
5.278
290,491
+0.10(+1.92%)
Jun 01, 2020
5.088
5.287
5.030
5.179
325,735
+0.12(+2.37%)
May 29, 2020
5.051
5.166
4.936
5.059
681,371
-0.13(-2.54%)
May 28, 2020
5.437
5.462
5.166
5.191
459,045
-0.16(-2.92%)
May 27, 2020
5.355
5.495
5.150
5.347
536,435
+0.11(+2.04%)
May 26, 2020
5.034
5.298
5.034
5.240
480,831
+0.40(+8.33%)
May 22, 2020
4.969
4.969
4.738
4.837
275,587
-0.08(-1.67%)
May 21, 2020
4.895
5.043
4.870
4.919
528,792
+0.02(+0.50%)
May 20, 2020
4.960
5.084
4.845
4.895
449,016
+0.07(+1.36%)
May 19, 2020
4.730
5.051
4.590
4.829
618,115
+0.12(+2.62%)
May 18, 2020
4.426
4.808
4.426
4.705
1,036,731
+0.50(+11.94%)
May 15, 2020
4.105
4.236
3.870
4.204
2,814,591
+0.01(+0.20%)
May 14, 2020
4.121
4.232
3.916
4.195
893,690
-0.01(-0.20%)
May 13, 2020
4.409
4.409
4.064
4.204
826,118
-0.20(-4.49%)
May 12, 2020
4.697
4.755
4.401
4.401
788,200
-0.28(-5.98%)
May 11, 2020
5.075
5.084
4.632
4.681
662,642
-0.42(-8.23%)
May 08, 2020
5.067
5.166
4.631
5.100
613,294
+0.02(+0.32%)
May 07, 2020
4.796
5.191
4.796
5.084
556,143
+0.34(+7.11%)
May 06, 2020
5.084
5.166
4.726
4.746
642,811
-0.48(-9.13%)
May 05, 2020
5.347
5.561
5.174
5.224
473,503
-0.06(-1.09%)
May 04, 2020
5.470
5.470
5.150
5.281
439,343
-0.22(-4.04%)
May 01, 2020
5.372
5.520
5.261
5.503
667,391
-0.05(-0.82%)
Apr 30, 2020
5.729
5.729
5.385
5.548
499,771
-0.19(-3.28%)
Apr 29, 2020
5.074
5.896
5.074
5.737
838,226
+0.65(+12.70%)
Apr 28, 2020
4.967
5.115
4.927
5.090
531,769
+0.33(+6.87%)
Apr 27, 2020
4.370
4.805
4.362
4.763
415,594
+0.43(+9.81%)
Apr 24, 2020
4.468
4.526
4.264
4.337
373,429
-0.07(-1.67%)
Apr 23, 2020
4.411
4.616
4.370
4.411
377,158
-0.02(-0.37%)
Apr 22, 2020
4.607
4.607
4.337
4.427
346,849
-0.07(-1.64%)
Apr 21, 2020
4.419
4.517
4.305
4.501
454,557
+0.07(+1.66%)
Apr 20, 2020
4.706
4.738
4.345
4.427
480,401
-0.36(-7.52%)
Apr 17, 2020
4.763
5.041
4.746
4.787
442,103
+0.21(+4.65%)
Apr 16, 2020
4.992
5.057
4.542
4.575
521,890
-0.44(-8.81%)
Apr 15, 2020
5.344
5.368
4.959
5.017
663,416
-0.16(-3.16%)
Apr 14, 2020
5.385
5.442
4.935
5.180
491,110
-0.02(-0.32%)
Apr 13, 2020
5.229
5.385
5.057
5.197
485,117
+0.03(+0.63%)
Apr 09, 2020
4.943
5.221
4.842
5.164
547,436
+0.44(+9.36%)
Apr 08, 2020
4.419
4.722
4.251
4.722
654,617
+0.38(+8.66%)
Apr 07, 2020
4.255
4.771
4.231
4.345
793,188
+0.21(+5.15%)
Apr 06, 2020
4.427
4.644
4.018
4.133
558,217
-0.16(-3.72%)
Apr 03, 2020
4.715
4.788
3.992
4.292
825,404
-0.51(-10.66%)
Apr 02, 2020
4.739
4.969
4.683
4.804
470,496
+0.09(+1.90%)
Apr 01, 2020
4.658
4.784
4.487
4.715
590,709
-0.33(-6.45%)
Mar 31, 2020
4.821
5.089
4.731
5.040
558,569
+0.21(+4.38%)
Mar 30, 2020
5.000
5.024
4.674
4.829
573,197
-0.20(-3.88%)
Mar 27, 2020
5.357
5.504
4.983
5.024
480,850
-0.53(-9.52%)
Mar 26, 2020
5.000
5.764
4.983
5.552
626,805
+0.60(+12.15%)
Mar 25, 2020
5.097
5.398
4.764
4.951
818,592
-0.36(-6.74%)
Mar 24, 2020
5.016
5.422
4.918
5.308
582,324
+0.47(+9.75%)
Mar 23, 2020
4.959
4.959
4.561
4.837
591,222
-0.15(-2.94%)
Mar 20, 2020
5.138
5.552
4.935
4.983
785,794
-0.12(-2.39%)
Mar 19, 2020
5.365
5.593
4.617
5.105
985,372
-0.36(-6.55%)
Mar 18, 2020
6.463
6.585
5.081
5.463
799,645
-1.51(-21.68%)
Mar 17, 2020
6.634
7.016
6.020
6.975
762,555
+0.44(+6.72%)
Mar 16, 2020
7.129
7.154
6.487
6.536
769,224
-1.52(-18.87%)
Mar 13, 2020
7.568
8.056
7.178
8.056
854,435
+0.93(+13.00%)
Mar 12, 2020
8.414
8.414
7.121
7.129
1,050,720
-1.62(-18.49%)
Mar 11, 2020
9.357
9.378
8.690
8.747
500,235
-0.80(-8.35%)
Mar 10, 2020
9.211
9.552
9.093
9.544
666,458
+0.46(+5.10%)
Mar 09, 2020
9.861
9.861
9.072
9.080
606,561
-1.24(-12.05%)
Mar 06, 2020
10.25
10.34
9.967
10.32
327,209
-0.11(-1.01%)
Mar 05, 2020
10.56
10.65
10.24
10.43
458,972
-0.26(-2.43%)
Mar 04, 2020
10.48
10.69
10.41
10.69
462,609
+0.37(+3.63%)
Mar 03, 2020
10.34
10.65
10.23
10.32
563,560
+0.20(+1.93%)
Mar 02, 2020
9.877
10.16
9.845
10.12
472,452
+0.21(+2.09%)
Feb 28, 2020
9.728
10.04
9.567
9.914
996,341
-0.19(-1.92%)
Feb 27, 2020
10.37
10.65
9.962
10.11
586,957
-0.27(-2.64%)
Feb 26, 2020
10.48
10.62
10.35
10.38
262,653
-0.06(-0.62%)
Feb 25, 2020
10.76
10.78
10.43
10.45
388,135
-0.30(-2.78%)
Feb 24, 2020
10.89
10.95
10.74
10.74
409,426
-0.27(-2.42%)
Feb 21, 2020
10.99
11.09
10.97
11.01
434,264
+0.02(+0.22%)
Feb 20, 2020
10.86
11.00
10.85
10.99
224,923
+0.14(+1.26%)
Feb 19, 2020
10.99
11.00
10.83
10.85
217,869
-0.10(-0.88%)
Feb 18, 2020
10.93
10.99
10.83
10.95
189,179
+0.05(+0.44%)
Feb 14, 2020
10.94
11.00
10.86
10.90
301,245
-0.02(-0.15%)
Feb 13, 2020
10.84
10.94
10.78
10.91
184,310
+0.06(+0.52%)
Feb 12, 2020
10.89
10.91
10.77
10.86
196,211
+0.02(+0.22%)
Feb 11, 2020
10.82
10.93
10.79
10.83
160,062
+0.04(+0.37%)
Feb 10, 2020
10.81
10.83
10.74
10.79
187,425
-0.01(-0.07%)
Feb 07, 2020
10.84
10.87
10.76
10.80
141,201
-0.04(-0.37%)
Feb 06, 2020
10.83
10.91
10.83
10.84
181,360
+0.02(+0.15%)
Feb 05, 2020
10.66
10.88
10.62
10.83
227,679
+0.18(+1.67%)
Feb 04, 2020
10.57
10.75
10.57
10.65
206,415
+0.08(+0.76%)
Feb 03, 2020
10.49
10.62
10.49
10.57
315,022
+0.08(+0.73%)
Jan 31, 2020
10.61
10.65
10.49
10.49
355,643
-0.12(-1.13%)
Jan 30, 2020
10.85
10.87
10.59
10.61
314,969
-0.26(-2.36%)
Jan 29, 2020
10.86
10.90
10.81
10.87
178,096
+0.01(+0.07%)
Jan 28, 2020
10.92
10.99
10.85
10.86
128,586
-0.05(-0.44%)
Jan 27, 2020
10.96
10.99
10.90
10.91
242,278
-0.10(-0.87%)
Jan 24, 2020
11.08
11.12
10.97
11.00
225,898
-0.06(-0.51%)
Jan 23, 2020
11.03
11.09
10.98
11.06
266,353
+0.04(+0.36%)
Jan 22, 2020
11.06
11.09
10.97
11.02
168,955
-0.04(-0.36%)
Jan 21, 2020
10.91
11.06
10.85
11.06
280,856
+0.15(+1.40%)
Jan 17, 2020
10.97
10.98
10.90
10.91
200,798
-0.03(-0.29%)
Jan 16, 2020
10.91
11.04
10.87
10.94
191,353
+0.10(+0.89%)
Jan 15, 2020
10.78
10.85
10.76
10.84
198,200
+0.07(+0.67%)
Jan 14, 2020
10.77
10.79
10.66
10.77
167,987
+0.00(+0.00%)
Jan 13, 2020
10.57
10.77
10.57
10.77
163,190
+0.20(+1.89%)
Jan 10, 2020
10.58
10.62
10.53
10.57
294,330
+0.02(+0.15%)
Jan 09, 2020
10.63
10.64
10.53
10.55
319,713
-0.09(-0.83%)
Jan 08, 2020
10.59
10.65
10.54
10.64
196,267
+0.07(+0.68%)
Jan 07, 2020
10.60
10.62
10.51
10.57
198,978
-0.05(-0.45%)
Jan 06, 2020
10.63
10.71
10.58
10.62
178,405
-0.03(-0.30%)
Jan 03, 2020
10.55
10.67
10.53
10.65
276,722
+0.06(+0.53%)
Jan 02, 2020
10.81
10.85
10.45
10.59
489,671
-0.24(-2.18%)
Dec 31, 2019
10.74
10.85
10.74
10.83
301,050
+0.07(+0.66%)
Dec 30, 2019
10.71
10.76
10.66
10.76
252,452
+0.06(+0.52%)
Dec 27, 2019
10.69
10.73
10.65
10.70
153,417
+0.02(+0.22%)
Dec 26, 2019
10.66
10.70
10.60
10.68
161,274
+0.05(+0.45%)
Dec 24, 2019
10.61
10.65
10.58
10.63
54,827
+0.04(+0.37%)
Dec 23, 2019
10.70
10.70
10.55
10.59
251,390
-0.10(-0.97%)
Dec 20, 2019
10.69
10.71
10.60
10.70
1,181,440
+0.02(+0.22%)
Dec 19, 2019
10.66
10.73
10.63
10.67
173,815
+0.04(+0.37%)
Dec 18, 2019
10.55
10.70
10.54
10.63
231,040
+0.10(+0.91%)
Dec 17, 2019
10.55
10.55
10.46
10.54
231,625
+0.04(+0.38%)
Dec 16, 2019
10.52
10.56
10.46
10.50
302,996
-0.03(-0.30%)
Dec 13, 2019
10.57
10.60
10.39
10.53
429,946
-0.06(-0.60%)
Dec 12, 2019
10.75
10.79
10.58
10.59
277,361
-0.17(-1.62%)
Dec 11, 2019
10.89
10.89
10.73
10.77
292,755
-0.10(-0.95%)
Dec 10, 2019
10.93
10.95
10.83
10.87
213,223
-0.07(-0.65%)
Dec 09, 2019
10.89
10.96
10.86
10.94
312,850
+0.01(+0.07%)
Dec 06, 2019
10.91
11.01
10.89
10.93
225,347
+0.05(+0.44%)
Dec 05, 2019
10.91
10.97
10.85
10.89
202,658
-0.03(-0.29%)
Dec 04, 2019
10.90
11.04
10.89
10.92
270,127
-0.02(-0.15%)
Dec 03, 2019
10.84
10.93
10.81
10.93
282,770
+0.02(+0.15%)
Dec 02, 2019
11.04
11.05
10.82
10.92
548,464
-0.17(-1.54%)
Nov 29, 2019
11.11
11.15
11.07
11.09
137,370
-0.01(-0.07%)
Nov 27, 2019
10.95
11.11
10.89
11.10
249,925
+0.17(+1.59%)
Nov 26, 2019
10.98
11.03
10.88
10.92
325,311
-0.04(-0.36%)
Nov 25, 2019
10.95
11.03
10.92
10.96
245,700
+0.05(+0.43%)
Nov 22, 2019
10.92
10.96
10.84
10.92
231,440
+0.02(+0.22%)
Nov 21, 2019
10.94
10.96
10.86
10.89
196,814
-0.09(-0.79%)
Nov 20, 2019
11.06
11.08
10.95
10.98
290,727
-0.09(-0.79%)
Nov 19, 2019
11.06
11.12
11.03
11.07
183,249
+0.02(+0.14%)
Nov 18, 2019
11.03
11.14
11.00
11.05
351,053
+0.02(+0.14%)
Nov 15, 2019
10.94
11.04
10.88
11.03
436,040
+0.10(+0.94%)
Nov 14, 2019
10.86
10.99
10.86
10.93
203,703
+0.07(+0.65%)
Nov 13, 2019
10.85
10.95
10.82
10.86
200,458
+0.01(+0.07%)
Nov 12, 2019
10.99
11.05
10.85
10.85
225,239
-0.09(-0.87%)
Nov 11, 2019
10.85
10.98
10.81
10.95
245,048
+0.11(+1.02%)
Nov 08, 2019
10.85
10.92
10.78
10.84
196,243
-0.02(-0.22%)
Nov 07, 2019
11.06
11.09
10.86
10.86
246,424
-0.17(-1.58%)
Nov 06, 2019
11.16
11.19
10.95
11.03
305,610
-0.11(-0.99%)
Nov 05, 2019
11.19
11.21
11.02
11.14
275,317
-0.03(-0.28%)
Nov 04, 2019
11.25
11.28
11.13
11.18
270,537
-0.02(-0.21%)
Nov 01, 2019
11.25
11.34
11.07
11.20
353,998
+0.03(+0.25%)
Oct 31, 2019
11.34
11.49
11.07
11.17
472,483
-0.19(-1.66%)
Oct 30, 2019
11.16
11.36
11.12
11.36
404,226
+0.21(+1.90%)
Oct 29, 2019
11.04
11.16
10.98
11.15
281,534
+0.10(+0.92%)
Oct 28, 2019
10.95
11.09
10.94
11.05
199,920
+0.10(+0.93%)
Oct 25, 2019
11.03
11.07
10.94
10.94
227,641
-0.08(-0.71%)
Oct 24, 2019
11.05
11.06
10.97
11.02
250,807
-0.02(-0.14%)
Oct 23, 2019
10.97
11.05
10.91
11.04
189,933
+0.07(+0.64%)
Oct 22, 2019
10.94
10.98
10.88
10.97
172,491
+0.05(+0.50%)
Oct 21, 2019
10.80
10.92
10.80
10.91
254,728
+0.11(+1.02%)
Oct 18, 2019
10.79
10.83
10.73
10.80
180,864
+0.01(+0.07%)
Oct 17, 2019
10.79
10.87
10.72
10.80
202,602
+0.05(+0.44%)
Oct 16, 2019
10.75
10.81
10.69
10.75
160,402
+0.04(+0.37%)
Oct 15, 2019
10.67
10.78
10.62
10.71
259,161
+0.02(+0.22%)
Oct 14, 2019
10.65
10.73
10.59
10.69
167,403
+0.05(+0.44%)
Oct 11, 2019
10.64
10.80
10.62
10.64
330,756
+0.05(+0.52%)
Oct 10, 2019
10.62
10.74
10.58
10.58
208,288
-0.01(-0.07%)
Oct 09, 2019
10.58
10.64
10.51
10.59
195,820
+0.02(+0.22%)
Oct 08, 2019
10.58
10.69
10.46
10.57
327,388
-0.03(-0.30%)
Oct 07, 2019
10.52
10.68
10.47
10.60
214,713
+0.09(+0.82%)
Oct 04, 2019
10.49
10.58
10.42
10.51
250,711
+0.05(+0.52%)
Oct 03, 2019
10.51
10.61
10.32
10.46
221,648
-0.08(-0.74%)
Oct 02, 2019
10.54
10.58
10.46
10.54
192,651
-0.04(-0.37%)
Oct 01, 2019
10.71
10.77
10.51
10.58
260,248
-0.15(-1.35%)
Sep 30, 2019
10.77
10.84
10.72
10.72
282,615
-0.05(-0.43%)
Sep 27, 2019
10.63
10.78
10.61
10.77
331,002
+0.09(+0.88%)
Sep 26, 2019
10.62
10.71
10.57
10.67
212,625
+0.09(+0.88%)
Sep 25, 2019
10.43
10.60
10.43
10.58
266,595
+0.19(+1.80%)
Sep 24, 2019
10.47
10.54
10.37
10.39
222,532
-0.05(-0.45%)
Sep 23, 2019
10.46
10.53
10.37
10.44
229,306
-0.02(-0.22%)
Sep 20, 2019
10.48
10.57
10.41
10.46
495,412
-0.03(-0.30%)
Sep 19, 2019
10.57
10.63
10.50
10.50
186,420
-0.07(-0.66%)
Sep 18, 2019
10.72
10.75
10.46
10.57
190,955
-0.13(-1.24%)
Sep 17, 2019
10.74
10.74
10.57
10.70
216,792
-0.01(-0.07%)
Sep 16, 2019
10.74
10.78
10.63
10.71
259,960
-0.04(-0.36%)
Sep 13, 2019
10.77
10.88
10.66
10.74
295,578
-0.04(-0.36%)
Sep 12, 2019
10.73
10.79
10.56
10.78
436,016
+0.05(+0.51%)
Sep 11, 2019
10.37
10.74
10.28
10.73
769,216
+0.43(+4.16%)
Sep 10, 2019
10.06
10.31
10.05
10.30
392,964
+0.17(+1.69%)
Sep 09, 2019
9.833
10.13
9.809
10.13
372,840
+0.30(+3.01%)
Sep 06, 2019
9.755
9.876
9.732
9.833
260,155
+0.09(+0.88%)
Sep 05, 2019
9.763
9.802
9.676
9.747
291,036
-0.01(-0.08%)
Sep 04, 2019
9.724
9.809
9.724
9.755
273,984
+0.04(+0.40%)
Sep 03, 2019
9.638
9.786
9.615
9.716
326,042
+0.04(+0.40%)
Aug 30, 2019
9.661
9.700
9.576
9.677
242,315
+0.03(+0.28%)
Aug 29, 2019
9.580
9.688
9.534
9.650
283,096
+0.15(+1.63%)
Aug 28, 2019
9.441
9.580
9.441
9.495
246,748
+0.02(+0.16%)
Aug 27, 2019
9.673
9.673
9.464
9.480
288,442
-0.15(-1.53%)
Aug 26, 2019
9.657
9.688
9.526
9.627
330,990
+0.02(+0.24%)
Aug 23, 2019
9.781
9.804
9.603
9.603
295,647
-0.16(-1.66%)
Aug 22, 2019
9.735
9.812
9.665
9.766
206,689
+0.02(+0.16%)
Aug 21, 2019
9.758
9.812
9.719
9.750
138,422
+0.01(+0.08%)
Aug 20, 2019
9.859
9.859
9.743
9.743
261,492
-0.09(-0.87%)
Aug 19, 2019
9.773
9.859
9.727
9.828
220,567
+0.10(+1.03%)
Aug 16, 2019
9.627
9.781
9.572
9.727
375,314
+0.12(+1.21%)
Aug 15, 2019
9.603
9.696
9.557
9.611
226,140
+0.01(+0.08%)
Aug 14, 2019
9.634
9.719
9.542
9.603
241,846
-0.11(-1.11%)
Aug 13, 2019
9.657
9.743
9.634
9.712
298,358
+0.09(+0.88%)
Aug 12, 2019
9.619
9.673
9.542
9.627
171,121
-0.02(-0.16%)
Aug 09, 2019
9.611
9.657
9.565
9.642
203,823
+0.02(+0.24%)
Aug 08, 2019
9.511
9.678
9.449
9.619
260,006
+0.12(+1.30%)
Aug 07, 2019
9.464
9.588
9.356
9.495
255,524
+0.09(+0.99%)
Aug 06, 2019
9.371
9.472
9.317
9.402
304,262
+0.05(+0.50%)
Aug 05, 2019
9.495
9.580
9.240
9.356
530,396
-0.28(-2.89%)
Aug 02, 2019
9.835
9.878
9.472
9.634
579,526
-0.28(-2.81%)
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
.