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
)
11.37
-0.01 (-0.09%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2017
9.691
9.691
9.691
0
-0.08(-0.86%)
Dec 28, 2017
9.835
9.848
9.658
9.775
635,914
-0.04(-0.41%)
Dec 27, 2017
9.821
9.875
9.768
9.815
230,888
+0.04(+0.41%)
Dec 26, 2017
9.634
9.815
9.628
9.775
271,259
+0.13(+1.32%)
Dec 22, 2017
9.634
9.694
9.561
9.648
197,583
+0.05(+0.56%)
Dec 21, 2017
9.628
9.694
9.594
9.594
462,223
+0.00(+0.00%)
Dec 20, 2017
9.741
9.821
9.594
9.594
392,515
-0.14(-1.44%)
Dec 19, 2017
9.962
10.04
9.728
9.735
331,299
-0.19(-1.95%)
Dec 18, 2017
9.841
10.12
9.841
9.928
608,961
+0.09(+0.88%)
Dec 15, 2017
9.741
9.922
9.741
9.841
2,143,588
+0.14(+1.45%)
Dec 14, 2017
9.795
9.835
9.688
9.701
321,541
-0.10(-1.02%)
Dec 13, 2017
9.634
9.841
9.634
9.801
416,263
+0.16(+1.66%)
Dec 12, 2017
9.681
9.761
9.623
9.641
317,895
-0.02(-0.21%)
Dec 11, 2017
9.668
9.788
9.648
9.661
346,026
-0.03(-0.28%)
Dec 08, 2017
9.688
9.701
9.207
9.688
337,409
+0.00(+0.00%)
Dec 07, 2017
9.628
9.708
9.601
338,853
+0.00(+0.00%)
Dec 06, 2017
9.728
9.761
9.628
9.668
340,872
-0.05(-0.55%)
Dec 05, 2017
9.855
9.861
9.668
9.721
540,533
-0.10(-1.02%)
Dec 04, 2017
9.795
9.888
9.768
9.821
573,786
-0.01(-0.10%)
Dec 01, 2017
9.831
9.858
9.705
9.831
504,894
+0.03(+0.27%)
Nov 30, 2017
9.904
9.918
9.732
9.805
1,346,133
-0.09(-0.94%)
Nov 29, 2017
9.871
9.944
9.845
9.898
384,893
+0.04(+0.40%)
Nov 28, 2017
9.805
9.878
9.765
9.858
411,962
+0.07(+0.75%)
Nov 27, 2017
9.818
9.858
9.778
9.785
400,846
-0.03(-0.34%)
Nov 24, 2017
9.825
9.878
9.772
9.818
188,100
-0.01(-0.07%)
Nov 22, 2017
9.765
9.911
9.758
9.825
412,240
+0.08(+0.82%)
Nov 21, 2017
9.672
9.752
9.646
9.745
423,466
+0.11(+1.10%)
Nov 20, 2017
9.599
9.639
9.506
9.639
444,738
+0.06(+0.62%)
Nov 17, 2017
9.566
9.672
9.559
9.579
1,530,347
-0.03(-0.28%)
Nov 16, 2017
9.546
9.682
9.519
9.606
591,792
+0.07(+0.70%)
Nov 15, 2017
9.665
9.672
9.433
9.539
658,521
-0.13(-1.30%)
Nov 14, 2017
9.612
9.725
9.592
9.665
501,362
+0.05(+0.55%)
Nov 13, 2017
9.619
9.752
9.513
9.612
753,434
+0.04(+0.42%)
Nov 10, 2017
9.513
9.626
9.500
9.573
522,534
+0.06(+0.63%)
Nov 09, 2017
9.426
9.559
9.413
9.513
461,057
+0.07(+0.77%)
Nov 08, 2017
9.387
9.473
9.347
9.440
385,446
+0.05(+0.57%)
Nov 07, 2017
9.340
9.453
9.320
9.387
504,493
+0.04(+0.43%)
Nov 06, 2017
9.241
9.367
9.234
9.347
509,680
+0.14(+1.51%)
Nov 03, 2017
9.300
9.340
9.194
9.207
673,170
-0.21(-2.26%)
Nov 02, 2017
8.962
9.426
8.882
9.420
1,062,528
+0.53(+6.01%)
Nov 01, 2017
8.820
8.892
8.747
8.885
352,004
+0.08(+0.90%)
Oct 31, 2017
8.846
8.846
8.701
8.806
378,990
-0.01(-0.07%)
Oct 30, 2017
8.813
8.853
8.734
8.813
368,821
+0.00(+0.00%)
Oct 27, 2017
8.767
8.856
8.648
8.813
330,295
+0.09(+1.06%)
Oct 26, 2017
8.912
8.951
8.701
8.721
590,575
-0.16(-1.85%)
Oct 25, 2017
8.978
8.991
8.823
8.885
518,222
-0.09(-1.03%)
Oct 24, 2017
9.129
9.129
8.951
8.978
432,450
-0.14(-1.52%)
Oct 23, 2017
9.063
9.129
8.958
9.116
645,005
+0.05(+0.58%)
Oct 20, 2017
9.090
9.090
8.951
9.063
951,371
+0.00(+0.00%)
Oct 19, 2017
9.024
9.103
8.984
9.063
808,507
+0.03(+0.29%)
Oct 18, 2017
9.024
9.077
9.004
9.037
626,839
+0.04(+0.44%)
Oct 17, 2017
8.998
9.024
8.859
8.998
1,079,493
+0.01(+0.15%)
Oct 16, 2017
8.991
9.030
8.945
8.984
341,796
-0.01(-0.07%)
Oct 13, 2017
9.017
9.034
8.918
8.991
416,504
+0.03(+0.29%)
Oct 12, 2017
8.918
8.972
8.836
8.965
453,832
+0.05(+0.59%)
Oct 11, 2017
8.826
8.918
8.826
8.912
490,805
+0.09(+0.97%)
Oct 10, 2017
8.740
8.833
8.734
8.826
520,733
+0.09(+1.06%)
Oct 09, 2017
8.701
8.767
8.694
8.734
297,905
+0.05(+0.53%)
Oct 06, 2017
8.694
8.707
8.615
8.688
193,969
-0.05(-0.53%)
Oct 05, 2017
8.655
8.756
8.635
8.734
356,112
+0.08(+0.91%)
Oct 04, 2017
8.642
8.681
8.589
8.655
331,441
+0.04(+0.46%)
Oct 03, 2017
8.622
8.655
8.562
8.615
362,237
+0.01(+0.11%)
Oct 02, 2017
8.533
8.638
8.488
8.605
660,920
+0.07(+0.77%)
Sep 29, 2017
8.507
8.612
8.488
8.540
487,512
+0.01(+0.08%)
Sep 28, 2017
8.494
8.540
8.429
8.533
471,523
+0.04(+0.46%)
Sep 27, 2017
8.573
8.573
8.416
8.494
472,501
-0.08(-0.92%)
Sep 26, 2017
8.546
8.599
8.520
8.573
336,905
+0.03(+0.38%)
Sep 25, 2017
8.416
8.579
8.416
8.540
463,140
+0.12(+1.48%)
Sep 22, 2017
8.422
8.501
8.393
8.416
383,837
+0.00(+0.00%)
Sep 21, 2017
8.396
8.546
8.396
8.416
507,124
+0.01(+0.08%)
Sep 20, 2017
8.553
8.560
8.389
8.409
586,168
-0.11(-1.31%)
Sep 19, 2017
8.527
8.592
8.507
8.520
585,414
-0.01(-0.08%)
Sep 18, 2017
8.579
8.625
8.507
8.527
648,347
-0.07(-0.76%)
Sep 15, 2017
8.625
8.723
8.520
8.592
2,131,938
-0.05(-0.61%)
Sep 14, 2017
8.605
8.671
8.520
8.645
889,511
+0.01(+0.15%)
Sep 13, 2017
8.697
8.743
8.582
8.632
1,111,477
-0.07(-0.75%)
Sep 12, 2017
8.782
8.998
8.690
8.697
9,681,953
-0.14(-1.56%)
Sep 11, 2017
8.802
9.135
8.677
8.834
3,772,758
+0.37(+4.33%)
Sep 08, 2017
8.363
8.507
8.337
8.468
440,374
+0.10(+1.25%)
Sep 07, 2017
8.344
8.402
8.311
8.363
289,846
+0.04(+0.47%)
Sep 06, 2017
8.213
8.376
8.147
8.324
381,505
+0.13(+1.60%)
Sep 05, 2017
8.330
8.409
8.154
8.193
416,245
-0.14(-1.65%)
Sep 01, 2017
8.213
8.317
8.173
8.330
376,874
+0.12(+1.52%)
Aug 31, 2017
8.095
8.272
8.081
8.206
1,722,240
+0.13(+1.58%)
Aug 30, 2017
8.001
8.169
7.936
8.079
749,279
+0.15(+1.88%)
Aug 29, 2017
7.923
8.059
7.890
7.929
1,023,132
-0.02(-0.25%)
Aug 28, 2017
8.325
8.325
7.676
7.949
2,334,564
-0.41(-4.90%)
Aug 25, 2017
8.312
8.397
8.273
8.358
265,287
+0.06(+0.78%)
Aug 24, 2017
8.332
8.436
8.286
8.293
265,351
-0.03(-0.31%)
Aug 23, 2017
8.247
8.332
8.234
8.319
360,194
+0.05(+0.55%)
Aug 22, 2017
8.338
8.377
8.257
8.273
250,568
-0.05(-0.62%)
Aug 21, 2017
8.176
8.338
8.150
8.325
349,995
+0.12(+1.50%)
Aug 18, 2017
8.202
8.260
8.156
8.202
380,283
-0.05(-0.63%)
Aug 17, 2017
8.338
8.449
8.241
8.254
448,905
-0.13(-1.55%)
Aug 16, 2017
8.416
8.533
8.351
8.384
508,395
-0.03(-0.39%)
Aug 15, 2017
8.364
8.423
8.312
8.416
466,518
+0.01(+0.15%)
Aug 14, 2017
8.377
8.462
8.351
8.403
524,573
+0.06(+0.70%)
Aug 11, 2017
8.215
8.345
8.195
8.345
559,285
+0.02(+0.23%)
Aug 10, 2017
8.416
8.416
8.247
8.325
249,145
-0.06(-0.70%)
Aug 09, 2017
8.397
8.456
8.338
8.384
318,323
-0.01(-0.15%)
Aug 08, 2017
8.312
8.455
8.306
8.397
400,332
+0.06(+0.70%)
Aug 07, 2017
8.364
8.377
8.280
8.338
281,259
-0.02(-0.23%)
Aug 04, 2017
8.325
8.390
8.137
8.358
431,667
+0.01(+0.08%)
Aug 03, 2017
8.053
8.384
7.877
8.351
696,681
-0.01(-0.16%)
Aug 02, 2017
8.462
8.462
8.286
8.364
511,923
-0.10(-1.15%)
Aug 01, 2017
8.410
8.488
8.345
8.462
386,539
+0.05(+0.58%)
Jul 31, 2017
8.452
8.452
8.329
8.413
406,541
-0.01(-0.08%)
Jul 28, 2017
8.458
8.510
8.394
8.419
868,068
-0.03(-0.31%)
Jul 27, 2017
8.426
8.497
8.336
8.445
387,778
+0.02(+0.23%)
Jul 26, 2017
8.336
8.437
8.323
8.426
587,132
+0.08(+1.00%)
Jul 25, 2017
8.265
8.349
8.220
8.342
409,162
+0.08(+1.01%)
Jul 24, 2017
8.278
8.278
8.136
8.258
378,634
-0.02(-0.23%)
Jul 21, 2017
8.284
8.297
8.162
8.278
319,990
+0.06(+0.78%)
Jul 20, 2017
8.284
8.187
8.213
265,378
-0.01(-0.08%)
Jul 19, 2017
8.136
8.258
8.091
8.220
450,594
+0.08(+0.95%)
Jul 18, 2017
8.142
8.232
8.071
8.142
315,577
-0.01(-0.16%)
Jul 17, 2017
8.104
8.245
8.084
8.155
416,085
+0.05(+0.64%)
Jul 14, 2017
8.046
8.136
8.038
8.104
413,439
+0.08(+0.96%)
Jul 13, 2017
8.026
8.045
7.933
8.026
322,297
+0.03(+0.40%)
Jul 12, 2017
7.910
8.046
7.881
7.994
537,893
+0.16(+2.06%)
Jul 11, 2017
7.826
7.868
7.684
7.833
664,995
-0.01(-0.08%)
Jul 10, 2017
7.923
7.929
7.820
7.839
430,573
-0.08(-1.06%)
Jul 07, 2017
7.846
7.942
7.780
7.923
338,351
+0.10(+1.24%)
Jul 06, 2017
7.826
7.910
7.775
7.826
433,282
-0.05(-0.65%)
Jul 05, 2017
8.071
8.071
7.846
7.878
486,287
-0.18(-2.24%)
Jul 03, 2017
7.897
8.084
7.897
8.058
311,950
+0.16(+2.04%)
Jun 30, 2017
8.033
8.033
7.859
7.897
549,871
-0.12(-1.49%)
Jun 29, 2017
7.997
8.042
7.892
8.017
652,669
-0.01(-0.16%)
Jun 28, 2017
7.991
8.074
7.940
8.029
554,575
+0.06(+0.80%)
Jun 27, 2017
7.946
8.026
7.921
7.965
511,989
-0.01(-0.16%)
Jun 26, 2017
7.965
8.029
7.869
7.978
445,557
+0.08(+0.97%)
Jun 23, 2017
7.818
7.927
7.793
7.901
1,655,160
+0.10(+1.23%)
Jun 22, 2017
7.805
7.859
7.729
7.805
431,276
+0.03(+0.33%)
Jun 21, 2017
7.805
7.869
7.741
7.780
608,221
-0.05(-0.65%)
Jun 20, 2017
7.793
7.837
7.716
7.831
481,965
+0.03(+0.33%)
Jun 19, 2017
7.818
7.908
7.754
7.805
866,399
-0.01(-0.08%)
Jun 16, 2017
7.863
7.953
7.797
7.812
2,241,819
-0.08(-1.05%)
Jun 15, 2017
7.876
7.972
7.831
7.895
731,808
-0.04(-0.56%)
Jun 14, 2017
7.908
7.972
7.805
7.940
767,370
+0.01(+0.08%)
Jun 13, 2017
7.933
7.940
7.709
7.933
791,771
+0.03(+0.40%)
Jun 12, 2017
7.767
7.927
7.767
7.901
682,961
+0.13(+1.65%)
Jun 09, 2017
7.677
7.831
7.642
7.773
850,531
+0.10(+1.25%)
Jun 08, 2017
7.633
7.690
7.543
7.677
672,638
+0.10(+1.27%)
Jun 07, 2017
7.562
7.581
7.479
7.581
931,127
+0.02(+0.25%)
Jun 06, 2017
7.569
7.594
7.460
7.562
596,899
+0.01(+0.08%)
Jun 05, 2017
7.511
7.588
7.487
7.556
584,760
+0.01(+0.08%)
Jun 02, 2017
7.511
7.629
7.460
7.549
954,530
+0.05(+0.68%)
Jun 01, 2017
7.306
7.498
7.230
7.498
929,956
+0.18(+2.49%)
May 31, 2017
7.341
7.402
7.157
7.316
1,268,769
-0.01(-0.17%)
May 30, 2017
7.538
7.563
7.322
7.329
1,220,220
-0.21(-2.78%)
May 26, 2017
7.576
7.614
7.456
7.538
822,432
-0.04(-0.59%)
May 25, 2017
7.608
7.620
7.503
7.582
961,671
-0.03(-0.42%)
May 24, 2017
7.582
7.671
7.576
7.614
1,037,961
+0.04(+0.50%)
May 23, 2017
7.614
7.640
7.456
7.576
1,192,080
-0.02(-0.25%)
May 22, 2017
7.411
7.608
7.405
7.595
1,057,974
+0.25(+3.46%)
May 19, 2017
7.297
7.433
7.240
7.341
892,027
+0.04(+0.52%)
May 18, 2017
7.113
7.322
7.043
7.303
1,509,486
+0.22(+3.14%)
May 17, 2017
7.456
7.475
6.853
7.081
3,895,009
-0.54(-7.08%)
May 16, 2017
7.716
7.722
7.582
7.620
867,359
-0.06(-0.74%)
May 15, 2017
7.678
7.747
7.659
7.678
438,343
+0.04(+0.50%)
May 12, 2017
7.766
7.792
7.640
7.640
863,291
-0.08(-1.07%)
May 11, 2017
7.741
7.773
7.652
7.722
616,891
-0.04(-0.49%)
May 10, 2017
7.665
7.811
7.629
7.760
736,832
+0.11(+1.49%)
May 09, 2017
7.652
7.773
7.620
7.646
955,646
+0.00(+0.00%)
May 08, 2017
7.538
7.700
7.532
7.646
1,116,572
+0.11(+1.43%)
May 05, 2017
7.310
7.563
7.272
7.538
1,263,797
+0.23(+3.13%)
May 04, 2017
7.684
7.722
7.291
7.310
2,112,996
-0.41(-5.34%)
May 03, 2017
7.868
7.919
7.678
7.722
996,228
-0.13(-1.70%)
May 02, 2017
7.887
7.926
7.805
7.855
750,395
-0.04(-0.56%)
May 01, 2017
7.919
7.950
7.836
7.900
718,908
+0.00(+0.04%)
Apr 28, 2017
7.890
7.915
7.783
7.897
1,208,866
-0.01(-0.16%)
Apr 27, 2017
8.029
8.029
7.733
7.909
1,898,675
-0.11(-1.41%)
Apr 26, 2017
8.098
8.123
7.985
8.022
1,733,813
-0.09(-1.09%)
Apr 25, 2017
8.155
8.211
8.060
8.111
1,380,358
-0.01(-0.15%)
Apr 24, 2017
8.249
8.281
8.073
8.123
1,210,515
-0.09(-1.15%)
Apr 21, 2017
8.249
8.325
8.208
8.218
1,703,018
-0.02(-0.23%)
Apr 20, 2017
8.199
8.274
8.060
8.237
9,895,551
-0.74(-8.21%)
Apr 19, 2017
9.061
9.131
8.942
8.973
457,484
-0.09(-1.04%)
Apr 18, 2017
8.967
9.068
8.967
9.068
162,928
+0.04(+0.49%)
Apr 17, 2017
8.910
9.030
8.904
9.024
205,603
+0.12(+1.34%)
Apr 13, 2017
8.917
8.929
8.816
8.904
176,534
+0.02(+0.21%)
Apr 12, 2017
8.980
8.980
8.832
8.885
205,648
-0.04(-0.49%)
Apr 11, 2017
8.797
8.948
8.766
8.929
186,248
+0.14(+1.65%)
Apr 10, 2017
8.677
8.803
8.640
8.784
182,034
+0.11(+1.31%)
Apr 07, 2017
8.627
8.690
8.570
8.671
199,797
+0.06(+0.66%)
Apr 06, 2017
8.463
8.640
8.441
8.614
200,069
+0.14(+1.63%)
Apr 05, 2017
8.514
8.602
8.432
8.476
219,940
-0.03(-0.37%)
Apr 04, 2017
8.621
8.658
8.476
8.507
205,332
-0.14(-1.60%)
Apr 03, 2017
8.690
8.690
8.533
8.646
299,657
-0.01(-0.11%)
Mar 31, 2017
8.543
8.668
8.505
8.655
370,430
+0.11(+1.32%)
Mar 30, 2017
8.499
8.555
8.443
8.543
176,736
+0.05(+0.59%)
Mar 29, 2017
8.418
8.568
8.418
8.493
161,022
+0.03(+0.30%)
Mar 28, 2017
8.443
8.474
8.349
8.468
239,457
+0.03(+0.30%)
Mar 27, 2017
8.361
8.480
8.324
8.443
229,839
+0.03(+0.37%)
Mar 24, 2017
8.436
8.493
8.405
8.411
205,486
-0.02(-0.22%)
Mar 23, 2017
8.324
8.511
8.318
8.430
138,569
+0.14(+1.66%)
Mar 22, 2017
8.324
8.343
8.168
8.293
194,651
-0.03(-0.30%)
Mar 21, 2017
8.449
8.449
8.311
8.318
191,621
-0.09(-1.12%)
Mar 20, 2017
8.461
8.475
8.386
8.411
105,866
-0.05(-0.59%)
Mar 17, 2017
8.418
8.505
8.337
8.461
338,868
+0.04(+0.52%)
Mar 16, 2017
8.393
8.468
8.331
8.418
111,005
+0.02(+0.22%)
Mar 15, 2017
8.186
8.443
8.186
8.399
189,723
+0.23(+2.83%)
Mar 14, 2017
8.205
8.236
8.111
8.168
214,127
-0.09(-1.06%)
Mar 13, 2017
8.143
8.280
8.130
8.255
331,650
+0.13(+1.62%)
Mar 10, 2017
8.180
8.218
8.058
8.124
207,675
+0.03(+0.31%)
Mar 09, 2017
8.449
8.449
8.086
8.099
335,386
-0.34(-4.00%)
Mar 08, 2017
8.662
8.662
8.324
8.436
504,576
-0.21(-2.39%)
Mar 07, 2017
8.718
8.743
8.643
8.643
169,099
-0.08(-0.86%)
Mar 06, 2017
8.774
8.793
8.630
8.718
200,206
-0.01(-0.14%)
Mar 03, 2017
8.605
8.743
8.555
8.730
274,001
+0.09(+1.01%)
Mar 02, 2017
8.793
9.243
8.612
8.643
336,016
-0.15(-1.71%)
Mar 01, 2017
8.799
8.849
8.705
8.793
245,370
-0.00(-0.04%)
Feb 28, 2017
8.790
8.840
8.659
8.796
385,176
-0.01(-0.14%)
Feb 27, 2017
8.895
8.926
8.777
8.808
258,894
-0.04(-0.42%)
Feb 24, 2017
8.920
8.920
8.808
8.846
130,247
-0.10(-1.11%)
Feb 23, 2017
8.970
8.970
8.840
8.945
150,418
-0.01(-0.14%)
Feb 22, 2017
8.821
8.970
8.753
8.958
219,801
+0.11(+1.26%)
Feb 21, 2017
8.759
8.852
8.721
8.846
176,603
+0.09(+0.99%)
Feb 17, 2017
8.759
8.759
8.759
0
+0.02(+0.28%)
Feb 16, 2017
8.715
8.808
8.684
8.734
143,639
+0.02(+0.29%)
Feb 15, 2017
8.554
8.709
8.479
8.709
168,346
+0.09(+1.08%)
Feb 14, 2017
8.572
8.635
8.516
8.616
171,394
-0.01(-0.14%)
Feb 13, 2017
8.753
8.777
8.585
8.628
173,902
-0.10(-1.14%)
Feb 10, 2017
8.641
8.790
8.641
8.728
153,821
+0.11(+1.30%)
Feb 09, 2017
8.554
8.672
8.554
8.616
123,844
+0.09(+1.09%)
Feb 08, 2017
8.616
8.616
8.510
8.523
139,315
-0.06(-0.65%)
Feb 07, 2017
8.628
8.677
8.572
8.579
117,059
-0.02(-0.22%)
Feb 06, 2017
8.672
8.684
8.591
8.597
73,317
-0.06(-0.72%)
Feb 03, 2017
8.597
8.666
8.535
8.659
131,005
+0.14(+1.60%)
Feb 02, 2017
8.560
8.635
8.510
8.523
128,035
-0.02(-0.22%)
Feb 01, 2017
8.591
8.678
8.510
8.541
165,932
-0.04(-0.47%)
Jan 31, 2017
8.545
8.637
8.508
8.582
205,666
+0.04(+0.43%)
Jan 30, 2017
8.600
8.600
8.464
8.545
229,075
-0.06(-0.65%)
Jan 27, 2017
8.526
8.606
8.502
8.600
206,987
+0.08(+0.94%)
Jan 26, 2017
8.594
8.625
8.508
8.520
158,532
-0.09(-1.07%)
Jan 25, 2017
8.563
8.631
8.520
8.613
147,622
+0.04(+0.43%)
Jan 24, 2017
8.551
8.588
8.477
8.576
163,768
+0.02(+0.29%)
Jan 23, 2017
8.421
8.582
8.421
8.551
158,316
+0.14(+1.61%)
Jan 20, 2017
8.421
8.506
8.403
8.415
196,109
-0.01(-0.15%)
Jan 19, 2017
8.545
8.545
8.427
8.427
200,918
-0.18(-2.08%)
Jan 18, 2017
8.606
8.637
8.539
8.606
165,270
+0.02(+0.29%)
Jan 17, 2017
8.545
8.625
8.532
8.582
154,013
+0.04(+0.51%)
Jan 13, 2017
8.539
8.539
8.539
0
+0.03(+0.36%)
Jan 12, 2017
8.588
8.643
8.440
8.508
147,692
-0.06(-0.72%)
Jan 11, 2017
8.471
8.625
8.452
8.569
168,505
+0.07(+0.80%)
Jan 10, 2017
8.477
8.514
8.415
8.502
177,054
+0.01(+0.07%)
Jan 09, 2017
8.631
8.637
8.489
8.495
189,031
-0.10(-1.22%)
Jan 06, 2017
8.693
8.699
8.594
8.600
174,125
-0.11(-1.27%)
Jan 05, 2017
8.761
8.804
8.687
8.711
253,360
-0.15(-1.67%)
Jan 04, 2017
8.878
8.896
8.819
8.859
171,629
+0.02(+0.21%)
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
.