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 31, 2019
10.77
10.89
10.77
10.87
300,005
+0.07(+0.67%)
Dec 30, 2019
10.75
10.80
10.69
10.80
251,576
+0.06(+0.52%)
Dec 27, 2019
10.72
10.76
10.69
10.74
152,885
+0.02(+0.22%)
Dec 26, 2019
10.69
10.73
10.64
10.72
160,714
+0.05(+0.45%)
Dec 24, 2019
10.65
10.69
10.61
10.67
54,637
+0.04(+0.38%)
Dec 23, 2019
10.74
10.74
10.59
10.63
250,518
-0.10(-0.97%)
Dec 20, 2019
10.72
10.75
10.64
10.73
1,177,340
+0.02(+0.22%)
Dec 19, 2019
10.70
10.76
10.67
10.71
173,212
+0.04(+0.37%)
Dec 18, 2019
10.59
10.74
10.58
10.67
230,238
+0.10(+0.91%)
Dec 17, 2019
10.59
10.59
10.50
10.57
230,821
+0.04(+0.38%)
Dec 16, 2019
10.56
10.60
10.49
10.53
301,945
-0.03(-0.30%)
Dec 13, 2019
10.61
10.64
10.43
10.57
428,454
-0.06(-0.60%)
Dec 12, 2019
10.79
10.83
10.62
10.63
276,398
-0.18(-1.62%)
Dec 11, 2019
10.92
10.92
10.76
10.80
291,739
-0.10(-0.95%)
Dec 10, 2019
10.97
10.99
10.87
10.91
212,484
-0.07(-0.65%)
Dec 09, 2019
10.93
11.00
10.90
10.98
311,765
+0.01(+0.07%)
Dec 06, 2019
10.95
11.04
10.93
10.97
224,565
+0.05(+0.44%)
Dec 05, 2019
10.95
11.00
10.89
10.92
201,955
-0.03(-0.29%)
Dec 04, 2019
10.94
11.08
10.93
10.96
269,190
-0.02(-0.15%)
Dec 03, 2019
10.88
10.97
10.84
10.97
281,789
+0.02(+0.15%)
Dec 02, 2019
11.08
11.09
10.86
10.96
546,561
-0.17(-1.54%)
Nov 29, 2019
11.15
11.19
11.10
11.13
136,893
-0.01(-0.07%)
Nov 27, 2019
10.99
11.15
10.93
11.14
249,058
+0.17(+1.59%)
Nov 26, 2019
11.02
11.06
10.92
10.96
324,182
-0.04(-0.36%)
Nov 25, 2019
10.99
11.06
10.95
11.00
244,848
+0.05(+0.43%)
Nov 22, 2019
10.95
11.00
10.87
10.95
230,637
+0.02(+0.22%)
Nov 21, 2019
10.98
11.00
10.90
10.93
196,131
-0.09(-0.79%)
Nov 20, 2019
11.10
11.12
10.99
11.02
289,719
-0.09(-0.79%)
Nov 19, 2019
11.10
11.16
11.06
11.10
182,613
+0.02(+0.14%)
Nov 18, 2019
11.07
11.18
11.04
11.09
349,835
+0.02(+0.14%)
Nov 15, 2019
10.98
11.08
10.91
11.07
434,527
+0.10(+0.94%)
Nov 14, 2019
10.90
11.03
10.90
10.97
202,996
+0.07(+0.66%)
Nov 13, 2019
10.89
10.99
10.86
10.90
199,762
+0.01(+0.07%)
Nov 12, 2019
11.03
11.09
10.89
10.89
224,457
-0.10(-0.87%)
Nov 11, 2019
10.89
11.02
10.85
10.99
244,198
+0.11(+1.02%)
Nov 08, 2019
10.89
10.96
10.82
10.87
195,562
-0.02(-0.22%)
Nov 07, 2019
11.10
11.13
10.90
10.90
245,569
-0.17(-1.58%)
Nov 06, 2019
11.20
11.23
10.99
11.07
304,550
-0.11(-0.99%)
Nov 05, 2019
11.23
11.25
11.06
11.18
274,361
-0.03(-0.28%)
Nov 04, 2019
11.29
11.32
11.17
11.22
269,598
-0.02(-0.21%)
Nov 01, 2019
11.29
11.38
11.11
11.24
352,769
+0.03(+0.25%)
Oct 31, 2019
11.38
11.53
11.11
11.21
470,843
-0.19(-1.66%)
Oct 30, 2019
11.20
11.40
11.16
11.40
402,823
+0.21(+1.90%)
Oct 29, 2019
11.08
11.20
11.02
11.19
280,557
+0.10(+0.92%)
Oct 28, 2019
10.99
11.12
10.98
11.09
199,227
+0.10(+0.93%)
Oct 25, 2019
11.07
11.11
10.98
10.98
226,852
-0.08(-0.71%)
Oct 24, 2019
11.09
11.10
11.01
11.06
249,937
-0.02(-0.14%)
Oct 23, 2019
11.01
11.09
10.94
11.08
189,274
+0.07(+0.64%)
Oct 22, 2019
10.97
11.02
10.92
11.01
171,893
+0.06(+0.50%)
Oct 21, 2019
10.84
10.96
10.84
10.95
253,844
+0.11(+1.02%)
Oct 18, 2019
10.83
10.87
10.77
10.84
180,236
+0.01(+0.07%)
Oct 17, 2019
10.83
10.91
10.76
10.83
201,899
+0.05(+0.44%)
Oct 16, 2019
10.79
10.85
10.73
10.79
159,845
+0.04(+0.37%)
Oct 15, 2019
10.71
10.82
10.66
10.75
258,261
+0.02(+0.22%)
Oct 14, 2019
10.68
10.77
10.63
10.72
166,822
+0.05(+0.44%)
Oct 11, 2019
10.68
10.84
10.66
10.68
329,608
+0.06(+0.52%)
Oct 10, 2019
10.65
10.78
10.62
10.62
207,565
-0.01(-0.07%)
Oct 09, 2019
10.61
10.68
10.55
10.63
195,140
+0.02(+0.22%)
Oct 08, 2019
10.62
10.73
10.49
10.60
326,252
-0.03(-0.30%)
Oct 07, 2019
10.56
10.72
10.50
10.64
213,968
+0.09(+0.82%)
Oct 04, 2019
10.53
10.61
10.46
10.55
249,842
+0.06(+0.53%)
Oct 03, 2019
10.54
10.64
10.36
10.49
220,879
-0.08(-0.74%)
Oct 02, 2019
10.57
10.62
10.49
10.57
191,983
-0.04(-0.37%)
Oct 01, 2019
10.75
10.81
10.54
10.61
259,345
-0.15(-1.35%)
Sep 30, 2019
10.81
10.88
10.76
10.76
281,635
-0.05(-0.43%)
Sep 27, 2019
10.66
10.81
10.65
10.81
329,853
+0.09(+0.88%)
Sep 26, 2019
10.66
10.74
10.60
10.71
211,887
+0.09(+0.88%)
Sep 25, 2019
10.46
10.64
10.46
10.62
265,670
+0.19(+1.80%)
Sep 24, 2019
10.51
10.58
10.41
10.43
221,760
-0.05(-0.45%)
Sep 23, 2019
10.50
10.57
10.41
10.48
228,510
-0.02(-0.22%)
Sep 20, 2019
10.52
10.60
10.45
10.50
493,693
-0.03(-0.30%)
Sep 19, 2019
10.61
10.66
10.53
10.53
185,773
-0.07(-0.66%)
Sep 18, 2019
10.76
10.79
10.50
10.60
190,293
-0.13(-1.24%)
Sep 17, 2019
10.78
10.78
10.60
10.73
216,040
-0.01(-0.07%)
Sep 16, 2019
10.77
10.82
10.66
10.74
259,058
-0.04(-0.36%)
Sep 13, 2019
10.81
10.91
10.70
10.78
294,553
-0.04(-0.36%)
Sep 12, 2019
10.77
10.83
10.60
10.82
434,503
+0.05(+0.51%)
Sep 11, 2019
10.41
10.78
10.31
10.77
766,547
+0.43(+4.16%)
Sep 10, 2019
10.09
10.34
10.09
10.34
391,601
+0.17(+1.69%)
Sep 09, 2019
9.867
10.16
9.844
10.16
371,546
+0.30(+3.01%)
Sep 06, 2019
9.789
9.910
9.765
9.867
259,252
+0.09(+0.88%)
Sep 05, 2019
9.797
9.836
9.709
9.781
290,026
-0.01(-0.08%)
Sep 04, 2019
9.758
9.844
9.758
9.789
273,034
+0.04(+0.40%)
Sep 03, 2019
9.672
9.820
9.648
9.750
324,911
+0.04(+0.40%)
Aug 30, 2019
9.695
9.734
9.609
9.711
241,474
+0.03(+0.28%)
Aug 29, 2019
9.614
9.722
9.567
9.683
282,113
+0.16(+1.63%)
Aug 28, 2019
9.474
9.614
9.474
9.528
245,891
+0.02(+0.16%)
Aug 27, 2019
9.707
9.707
9.497
9.513
287,441
-0.15(-1.53%)
Aug 26, 2019
9.691
9.722
9.559
9.660
329,842
+0.02(+0.24%)
Aug 23, 2019
9.815
9.839
9.637
9.637
294,621
-0.16(-1.66%)
Aug 22, 2019
9.769
9.846
9.699
9.800
205,972
+0.02(+0.16%)
Aug 21, 2019
9.792
9.846
9.753
9.784
137,942
+0.01(+0.08%)
Aug 20, 2019
9.893
9.893
9.776
9.776
260,585
-0.09(-0.87%)
Aug 19, 2019
9.807
9.893
9.761
9.862
219,802
+0.10(+1.03%)
Aug 16, 2019
9.660
9.815
9.606
9.761
374,012
+0.12(+1.21%)
Aug 15, 2019
9.637
9.730
9.590
9.645
225,356
+0.01(+0.08%)
Aug 14, 2019
9.668
9.753
9.575
9.637
241,007
-0.11(-1.11%)
Aug 13, 2019
9.691
9.776
9.668
9.745
297,323
+0.09(+0.88%)
Aug 12, 2019
9.652
9.707
9.575
9.660
170,527
-0.02(-0.16%)
Aug 09, 2019
9.645
9.691
9.598
9.676
203,116
+0.02(+0.24%)
Aug 08, 2019
9.544
9.712
9.482
9.652
259,104
+0.12(+1.30%)
Aug 07, 2019
9.497
9.621
9.389
9.528
254,637
+0.09(+0.99%)
Aug 06, 2019
9.404
9.505
9.350
9.435
303,206
+0.05(+0.50%)
Aug 05, 2019
9.528
9.614
9.272
9.389
528,556
-0.28(-2.89%)
Aug 02, 2019
9.870
9.913
9.505
9.668
577,515
-0.28(-2.81%)
Aug 01, 2019
9.970
10.24
9.862
9.947
434,704
+0.13(+1.30%)
Jul 31, 2019
9.965
9.989
9.758
9.819
349,237
-0.11(-1.09%)
Jul 30, 2019
9.935
9.973
9.894
9.927
260,004
+0.00(+0.00%)
Jul 29, 2019
9.888
9.965
9.865
9.927
289,550
+0.04(+0.39%)
Jul 26, 2019
9.819
9.896
9.765
9.888
271,123
+0.12(+1.18%)
Jul 25, 2019
9.865
9.896
9.773
9.773
145,726
-0.08(-0.86%)
Jul 24, 2019
9.758
9.858
9.719
9.858
206,655
+0.10(+1.03%)
Jul 23, 2019
9.681
9.781
9.634
9.758
165,049
+0.08(+0.88%)
Jul 22, 2019
9.673
9.711
9.627
9.673
197,160
+0.02(+0.24%)
Jul 19, 2019
9.742
9.788
9.650
9.650
298,911
-0.12(-1.18%)
Jul 18, 2019
9.734
9.796
9.704
9.765
211,904
+0.01(+0.08%)
Jul 17, 2019
9.727
9.781
9.688
9.758
257,520
+0.04(+0.40%)
Jul 16, 2019
9.704
9.765
9.661
9.719
224,141
-0.02(-0.24%)
Jul 15, 2019
9.835
9.854
9.742
9.742
219,160
-0.09(-0.94%)
Jul 12, 2019
9.888
9.904
9.781
9.835
250,607
+0.05(+0.47%)
Jul 11, 2019
9.912
9.919
9.742
9.788
257,358
-0.12(-1.24%)
Jul 10, 2019
9.935
9.989
9.881
9.912
232,945
-0.01(-0.08%)
Jul 09, 2019
9.973
9.973
9.858
9.919
167,422
-0.05(-0.46%)
Jul 08, 2019
9.912
9.969
9.888
9.965
216,448
+0.03(+0.31%)
Jul 05, 2019
9.819
9.935
9.642
9.935
422,137
+0.14(+1.42%)
Jul 03, 2019
9.734
9.827
9.704
9.796
160,232
+0.06(+0.63%)
Jul 02, 2019
9.642
9.773
9.642
9.734
219,204
+0.11(+1.12%)
Jul 01, 2019
9.819
9.819
9.526
9.627
360,724
-0.07(-0.75%)
Jun 28, 2019
9.631
9.776
9.616
9.700
499,631
+0.11(+1.12%)
Jun 27, 2019
9.463
9.593
9.455
9.593
249,526
+0.18(+1.87%)
Jun 26, 2019
9.593
9.662
9.402
9.417
370,474
-0.15(-1.60%)
Jun 25, 2019
9.669
9.715
9.562
9.570
270,839
-0.08(-0.87%)
Jun 24, 2019
9.868
9.883
9.654
9.654
285,166
-0.17(-1.71%)
Jun 21, 2019
9.845
9.853
9.746
9.822
443,506
-0.06(-0.62%)
Jun 20, 2019
9.960
9.960
9.845
9.883
271,400
-0.01(-0.08%)
Jun 19, 2019
9.899
9.967
9.845
9.891
338,184
-0.02(-0.23%)
Jun 18, 2019
9.876
9.937
9.822
9.914
411,633
+0.09(+0.93%)
Jun 17, 2019
9.730
9.853
9.730
9.822
341,200
+0.11(+1.10%)
Jun 14, 2019
9.753
9.769
9.639
9.715
198,073
-0.04(-0.39%)
Jun 13, 2019
9.662
9.753
9.623
9.753
283,151
+0.13(+1.35%)
Jun 12, 2019
9.700
9.769
9.604
9.623
271,326
-0.07(-0.71%)
Jun 11, 2019
9.585
9.692
9.547
9.692
315,365
+0.14(+1.44%)
Jun 10, 2019
9.677
9.677
9.470
9.555
343,216
-0.14(-1.42%)
Jun 07, 2019
9.684
9.746
9.631
9.692
172,954
+0.01(+0.08%)
Jun 06, 2019
9.715
9.761
9.555
9.684
222,816
-0.02(-0.24%)
Jun 05, 2019
9.623
9.715
9.555
9.707
258,755
+0.12(+1.28%)
Jun 04, 2019
9.623
9.684
9.486
9.585
245,478
-0.02(-0.24%)
Jun 03, 2019
9.730
9.746
9.486
9.608
393,127
-0.00(-0.04%)
May 31, 2019
9.513
9.655
9.453
9.612
464,783
+0.07(+0.72%)
May 30, 2019
9.490
9.583
9.490
9.544
256,610
+0.07(+0.72%)
May 29, 2019
9.680
9.680
9.453
9.475
352,750
-0.19(-1.96%)
May 28, 2019
9.756
9.802
9.642
9.665
332,677
-0.05(-0.47%)
May 24, 2019
9.771
9.809
9.650
9.710
196,801
+0.04(+0.39%)
May 23, 2019
9.726
9.733
9.627
9.673
363,649
-0.08(-0.78%)
May 22, 2019
9.764
9.786
9.635
9.748
270,021
+0.00(+0.00%)
May 21, 2019
9.650
9.786
9.650
9.748
344,708
+0.11(+1.18%)
May 20, 2019
9.779
9.802
9.627
9.635
350,036
-0.15(-1.55%)
May 17, 2019
9.809
9.839
9.726
9.786
489,828
-0.03(-0.31%)
May 16, 2019
9.779
9.961
9.718
9.817
348,255
+0.07(+0.70%)
May 15, 2019
9.710
9.794
9.657
9.748
253,088
+0.01(+0.08%)
May 14, 2019
9.710
9.760
9.665
9.741
355,003
+0.11(+1.10%)
May 13, 2019
9.673
9.741
9.551
9.635
503,302
-0.11(-1.09%)
May 10, 2019
9.597
9.756
9.582
9.741
348,785
+0.15(+1.58%)
May 09, 2019
9.521
9.612
9.415
9.589
231,077
+0.09(+0.96%)
May 08, 2019
9.574
9.680
9.498
9.498
286,338
-0.08(-0.79%)
May 07, 2019
9.695
9.756
9.490
9.574
427,394
-0.12(-1.25%)
May 06, 2019
9.642
9.805
9.559
9.695
603,116
+0.04(+0.39%)
May 03, 2019
9.506
9.748
9.377
9.657
847,841
+0.17(+1.84%)
May 02, 2019
9.513
9.786
9.384
9.483
403,431
-0.03(-0.32%)
May 01, 2019
9.642
9.673
9.475
9.513
850,058
-0.15(-1.53%)
Apr 30, 2019
9.608
9.691
9.511
9.661
638,337
+0.12(+1.26%)
Apr 29, 2019
9.563
9.797
9.511
9.541
734,464
+0.03(+0.32%)
Apr 26, 2019
9.420
9.533
9.405
9.511
241,960
+0.13(+1.36%)
Apr 25, 2019
9.443
9.503
9.285
9.383
212,658
-0.06(-0.64%)
Apr 24, 2019
9.322
9.496
9.277
9.443
328,604
+0.14(+1.54%)
Apr 23, 2019
9.149
9.307
9.104
9.300
347,274
+0.17(+1.81%)
Apr 22, 2019
9.187
9.209
9.036
9.134
358,270
-0.09(-0.98%)
Apr 18, 2019
9.134
9.307
9.111
9.224
338,904
+0.08(+0.91%)
Apr 17, 2019
9.111
9.142
8.991
9.142
414,927
+0.07(+0.75%)
Apr 16, 2019
9.142
9.159
9.059
9.074
377,899
-0.07(-0.74%)
Apr 15, 2019
9.209
9.247
9.104
9.142
230,017
-0.05(-0.49%)
Apr 12, 2019
9.111
9.194
8.983
9.187
488,834
+0.09(+0.99%)
Apr 11, 2019
9.074
9.121
9.036
9.096
233,908
+0.03(+0.33%)
Apr 10, 2019
8.953
9.134
8.946
9.066
465,917
+0.14(+1.60%)
Apr 09, 2019
9.096
9.096
8.923
8.923
386,070
-0.15(-1.66%)
Apr 08, 2019
9.081
9.104
8.968
9.074
339,871
+0.00(+0.00%)
Apr 05, 2019
8.999
9.081
8.987
9.074
290,034
+0.10(+1.09%)
Apr 04, 2019
8.931
8.999
8.916
8.976
274,333
+0.06(+0.68%)
Apr 03, 2019
9.066
9.081
8.908
8.916
384,933
-0.15(-1.62%)
Apr 02, 2019
9.040
9.070
8.943
9.063
350,149
+0.02(+0.25%)
Apr 01, 2019
8.988
9.063
8.883
9.040
402,150
+0.06(+0.67%)
Mar 29, 2019
9.130
9.152
8.958
8.980
352,153
-0.13(-1.39%)
Mar 28, 2019
9.003
9.107
8.980
9.107
252,774
+0.16(+1.75%)
Mar 27, 2019
8.936
9.003
8.861
8.950
282,721
+0.01(+0.17%)
Mar 26, 2019
8.816
8.969
8.816
8.936
298,163
+0.15(+1.70%)
Mar 25, 2019
8.838
8.876
8.741
8.786
352,790
-0.07(-0.84%)
Mar 22, 2019
8.980
9.033
8.816
8.861
397,527
-0.13(-1.50%)
Mar 21, 2019
8.943
9.175
8.943
8.995
399,583
+0.05(+0.58%)
Mar 20, 2019
8.764
9.040
8.756
8.943
355,333
+0.16(+1.87%)
Mar 19, 2019
8.741
8.809
8.689
8.779
298,042
+0.03(+0.34%)
Mar 18, 2019
8.906
8.913
8.734
8.749
480,301
-0.14(-1.60%)
Mar 15, 2019
8.876
9.003
8.809
8.891
1,005,999
+0.04(+0.42%)
Mar 14, 2019
8.913
8.988
8.794
8.853
537,398
-0.06(-0.67%)
Mar 13, 2019
8.973
9.040
8.906
8.913
328,213
-0.06(-0.67%)
Mar 12, 2019
8.846
9.152
8.846
8.973
490,831
+0.15(+1.69%)
Mar 11, 2019
8.696
8.823
8.592
8.823
1,330,995
+0.16(+1.81%)
Mar 08, 2019
8.667
8.801
8.614
8.667
1,117,361
-0.01(-0.09%)
Mar 07, 2019
8.779
8.861
8.622
8.674
1,099,011
-0.10(-1.19%)
Mar 06, 2019
9.033
9.078
8.779
8.779
646,931
-0.27(-2.97%)
Mar 05, 2019
9.033
9.152
8.958
9.048
571,655
-0.01(-0.08%)
Mar 04, 2019
9.092
9.152
8.816
9.055
1,082,723
-0.04(-0.49%)
Mar 01, 2019
9.720
9.735
9.025
9.100
1,587,702
-0.55(-5.69%)
Feb 28, 2019
10.32
10.32
9.271
9.649
1,734,404
-0.92(-8.70%)
Feb 27, 2019
10.60
10.62
10.52
10.57
249,318
-0.05(-0.49%)
Feb 26, 2019
10.62
10.66
10.55
10.62
445,324
+0.01(+0.14%)
Feb 25, 2019
10.65
10.72
10.56
10.61
289,387
-0.04(-0.35%)
Feb 22, 2019
10.64
10.80
10.62
10.64
265,215
+0.00(+0.00%)
Feb 21, 2019
10.72
10.77
10.54
10.64
250,100
-0.12(-1.10%)
Feb 20, 2019
10.78
10.87
10.71
10.76
569,867
-0.02(-0.21%)
Feb 19, 2019
10.67
10.84
10.67
10.78
422,851
+0.11(+1.04%)
Feb 15, 2019
10.64
10.71
10.57
10.67
488,632
+0.07(+0.63%)
Feb 14, 2019
10.61
10.67
10.53
10.61
475,537
+0.04(+0.35%)
Feb 13, 2019
10.62
10.69
10.55
10.57
398,924
-0.07(-0.63%)
Feb 12, 2019
10.67
10.79
10.61
10.64
515,682
-0.03(-0.28%)
Feb 11, 2019
10.46
10.71
10.44
10.67
1,196,523
+0.22(+2.06%)
Feb 08, 2019
10.42
10.51
10.38
10.45
261,304
-0.01(-0.07%)
Feb 07, 2019
10.43
10.52
10.37
10.46
375,333
+0.00(+0.00%)
Feb 06, 2019
10.46
10.48
10.40
10.46
194,223
-0.01(-0.07%)
Feb 05, 2019
10.49
10.49
10.40
10.46
234,837
-0.01(-0.07%)
Feb 04, 2019
10.44
10.48
10.35
10.47
235,209
+0.02(+0.21%)
Feb 01, 2019
10.50
10.50
10.27
10.45
302,698
+0.00(+0.04%)
Jan 31, 2019
10.44
10.49
10.35
10.45
430,669
+0.01(+0.07%)
Jan 30, 2019
10.48
10.61
10.39
10.44
414,883
+0.02(+0.21%)
Jan 29, 2019
10.39
10.48
10.34
10.42
309,693
+0.00(+0.00%)
Jan 28, 2019
10.31
10.50
10.29
10.42
486,773
+0.09(+0.86%)
Jan 25, 2019
10.31
10.38
10.27
10.33
289,265
+0.04(+0.36%)
Jan 24, 2019
10.24
10.33
10.18
10.29
219,624
+0.06(+0.58%)
Jan 23, 2019
10.33
10.37
10.18
10.23
244,112
-0.07(-0.71%)
Jan 22, 2019
10.28
10.33
10.20
10.31
218,185
+0.01(+0.14%)
Jan 18, 2019
10.34
10.34
10.18
10.29
271,347
-0.04(-0.36%)
Jan 17, 2019
10.25
10.39
10.23
10.33
300,414
+0.07(+0.65%)
Jan 16, 2019
10.06
10.27
10.06
10.26
233,542
+0.20(+1.98%)
Jan 15, 2019
9.923
10.14
9.923
10.06
286,781
+0.16(+1.64%)
Jan 14, 2019
9.990
10.00
9.827
9.901
297,329
-0.12(-1.18%)
Jan 11, 2019
10.14
10.20
9.953
10.02
298,088
-0.11(-1.09%)
Jan 10, 2019
10.03
10.17
9.945
10.13
295,158
+0.07(+0.73%)
Jan 09, 2019
10.13
10.20
9.960
10.06
241,040
-0.04(-0.44%)
Jan 08, 2019
9.724
10.13
9.710
10.10
322,227
+0.44(+4.58%)
Jan 07, 2019
9.489
9.732
9.455
9.658
329,903
+0.15(+1.63%)
Jan 04, 2019
9.120
9.511
9.091
9.503
547,717
+0.43(+4.71%)
Jan 03, 2019
8.877
9.268
8.877
9.076
322,193
+0.20(+2.24%)
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
.