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 (%)
Nov 30, 2021
8.417
8.417
8.283
8.292
626,316
-0.19(-2.22%)
Nov 29, 2021
8.605
8.677
8.327
8.480
522,485
+0.01(+0.11%)
Nov 26, 2021
8.551
8.587
8.283
8.471
515,383
-0.25(-2.87%)
Nov 24, 2021
8.668
8.820
8.614
8.721
213,139
+0.04(+0.41%)
Nov 23, 2021
8.802
8.874
8.686
8.686
391,441
-0.05(-0.61%)
Nov 22, 2021
8.641
8.869
8.578
8.739
540,017
+0.19(+2.20%)
Nov 19, 2021
8.641
8.686
8.511
8.551
287,867
-0.17(-1.95%)
Nov 18, 2021
8.757
8.721
8.659
8.721
332,889
-0.04(-0.51%)
Nov 17, 2021
8.811
8.811
8.574
8.766
327,107
-0.04(-0.51%)
Nov 16, 2021
8.981
8.981
8.757
8.811
304,871
-0.17(-1.89%)
Nov 15, 2021
8.829
8.990
8.829
8.981
369,972
+0.15(+1.72%)
Nov 12, 2021
8.874
8.936
8.802
8.829
319,399
-0.02(-0.20%)
Nov 11, 2021
8.739
8.874
8.677
8.847
314,608
+0.13(+1.44%)
Nov 10, 2021
8.695
8.721
350,488
+0.04(+0.41%)
Nov 09, 2021
8.560
8.726
8.560
8.686
431,797
+0.07(+0.83%)
Nov 08, 2021
8.712
8.735
8.542
8.614
571,565
-0.07(-0.82%)
Nov 05, 2021
8.506
8.757
8.506
8.686
469,475
+0.25(+2.97%)
Nov 04, 2021
8.417
8.498
8.278
8.435
485,098
+0.03(+0.32%)
Nov 03, 2021
8.256
8.480
8.256
8.408
376,483
+0.13(+1.51%)
Nov 02, 2021
8.408
8.435
8.251
8.283
411,565
-0.11(-1.28%)
Nov 01, 2021
8.211
8.421
8.229
8.390
488,234
+0.20(+2.47%)
Oct 29, 2021
8.375
8.420
8.166
8.188
716,858
-0.22(-2.65%)
Oct 28, 2021
8.438
8.482
8.304
8.411
637,643
-0.03(-0.32%)
Oct 27, 2021
8.884
8.812
8.366
8.438
786,005
-0.28(-3.17%)
Oct 26, 2021
8.866
8.714
8.714
552,127
-0.12(-1.41%)
Oct 25, 2021
8.785
8.866
8.696
8.839
342,714
+0.05(+0.61%)
Oct 22, 2021
8.848
8.888
8.785
8.785
304,184
-0.08(-0.91%)
Oct 21, 2021
8.928
8.973
8.785
8.866
358,173
-0.06(-0.70%)
Oct 20, 2021
8.821
9.062
8.802
8.928
397,491
+0.10(+1.11%)
Oct 19, 2021
9.053
9.089
8.812
8.830
469,620
-0.21(-2.37%)
Oct 18, 2021
9.035
9.098
8.964
9.044
381,755
-0.05(-0.59%)
Oct 15, 2021
9.187
9.254
9.098
9.098
494,527
+0.01(+0.10%)
Oct 14, 2021
9.169
9.200
9.026
9.089
345,275
+0.01(+0.10%)
Oct 13, 2021
9.044
9.098
8.919
9.080
316,109
+0.04(+0.39%)
Oct 12, 2021
8.937
9.102
8.892
9.044
321,977
+0.12(+1.30%)
Oct 11, 2021
8.821
8.942
8.763
8.928
263,687
+0.15(+1.73%)
Oct 08, 2021
8.866
8.991
8.741
8.777
538,190
-0.09(-1.01%)
Oct 07, 2021
8.937
8.968
8.826
8.866
450,079
+0.04(+0.51%)
Oct 06, 2021
8.884
8.910
8.634
8.821
574,619
-0.14(-1.59%)
Oct 05, 2021
8.937
8.982
8.750
8.964
511,331
+0.04(+0.40%)
Oct 04, 2021
8.910
8.982
8.839
8.928
427,635
+0.01(+0.10%)
Oct 01, 2021
8.723
9.004
8.712
8.919
576,851
+0.23(+2.63%)
Sep 30, 2021
8.833
8.878
8.593
8.691
620,163
-0.11(-1.21%)
Sep 29, 2021
8.807
8.860
8.682
8.798
387,855
+0.04(+0.51%)
Sep 28, 2021
8.878
8.949
8.744
8.753
471,106
-0.14(-1.60%)
Sep 27, 2021
8.887
9.078
8.869
8.895
438,957
+0.04(+0.50%)
Sep 24, 2021
9.038
9.109
8.851
8.851
355,805
-0.24(-2.64%)
Sep 23, 2021
8.984
9.113
8.958
9.091
595,038
+0.12(+1.39%)
Sep 22, 2021
8.895
9.051
8.895
8.967
686,362
+0.11(+1.20%)
Sep 21, 2021
8.887
8.975
8.824
8.860
625,816
+0.04(+0.40%)
Sep 20, 2021
8.664
8.878
8.602
8.824
944,430
+0.06(+0.71%)
Sep 17, 2021
8.887
8.998
8.762
8.762
2,408,755
-0.05(-0.60%)
Sep 16, 2021
8.815
8.847
8.673
8.815
693,745
+0.04(+0.51%)
Sep 15, 2021
8.700
8.824
8.673
8.771
945,297
+0.08(+0.92%)
Sep 14, 2021
8.762
8.798
8.598
8.691
660,126
+0.01(+0.10%)
Sep 13, 2021
8.611
8.833
8.398
8.682
1,045,800
+0.09(+1.03%)
Sep 10, 2021
8.762
8.798
8.567
8.593
896,745
-0.12(-1.33%)
Sep 09, 2021
8.753
8.807
8.682
8.709
624,274
-0.08(-0.91%)
Sep 08, 2021
8.629
8.789
8.602
8.789
526,976
+0.12(+1.33%)
Sep 07, 2021
8.709
8.820
8.602
8.673
503,444
-0.05(-0.61%)
Sep 03, 2021
8.735
8.735
8.567
8.727
540,480
-0.04(-0.41%)
Sep 02, 2021
8.753
8.815
8.673
8.762
618,316
-0.03(-0.30%)
Sep 01, 2021
8.807
8.878
8.664
8.789
506,109
+0.10(+1.19%)
Aug 31, 2021
8.633
8.730
8.557
8.686
620,359
+0.05(+0.62%)
Aug 30, 2021
8.854
8.854
8.553
8.633
525,203
-0.26(-2.89%)
Aug 27, 2021
8.677
8.890
8.664
8.890
788,432
+0.30(+3.51%)
Aug 26, 2021
8.659
8.704
8.535
8.588
446,968
-0.08(-0.92%)
Aug 25, 2021
8.535
8.721
8.429
8.668
455,744
+0.15(+1.77%)
Aug 24, 2021
8.491
8.544
8.394
8.518
333,248
+0.06(+0.73%)
Aug 23, 2021
8.544
8.624
8.389
8.456
441,968
-0.04(-0.52%)
Aug 20, 2021
8.208
8.535
8.181
8.500
518,213
+0.25(+3.00%)
Aug 19, 2021
8.252
8.339
8.119
8.252
501,648
-0.12(-1.48%)
Aug 18, 2021
8.358
8.518
8.287
8.376
532,346
-0.04(-0.53%)
Aug 17, 2021
8.535
8.535
8.190
8.420
796,048
-0.15(-1.76%)
Aug 16, 2021
8.394
8.624
8.261
8.571
1,085,449
+0.23(+2.76%)
Aug 13, 2021
8.190
8.376
8.146
8.341
380,036
+0.14(+1.73%)
Aug 12, 2021
8.128
8.208
8.075
8.199
372,067
+0.06(+0.76%)
Aug 11, 2021
8.172
8.217
8.009
8.137
518,289
-0.04(-0.54%)
Aug 10, 2021
8.225
8.270
8.110
8.181
279,692
-0.03(-0.32%)
Aug 09, 2021
8.261
8.261
8.040
8.208
635,205
-0.04(-0.54%)
Aug 06, 2021
8.287
8.403
8.172
8.252
357,621
-0.06(-0.75%)
Aug 05, 2021
7.960
8.358
7.911
8.314
624,570
+0.50(+6.46%)
Aug 04, 2021
7.800
7.916
7.659
7.809
681,092
-0.01(-0.11%)
Aug 03, 2021
7.756
7.818
7.553
7.818
614,229
+0.12(+1.61%)
Aug 02, 2021
7.907
8.054
7.668
7.694
649,467
-0.11(-1.41%)
Jul 30, 2021
7.672
7.883
7.654
7.804
1,096,649
+0.12(+1.61%)
Jul 29, 2021
7.795
7.866
7.663
7.681
478,972
+0.04(+0.58%)
Jul 28, 2021
7.681
7.734
7.522
7.637
683,702
+0.03(+0.35%)
Jul 27, 2021
7.584
7.623
7.451
7.610
515,709
+0.01(+0.12%)
Jul 26, 2021
7.143
7.628
7.143
7.601
1,240,684
+0.46(+6.42%)
Jul 23, 2021
7.125
7.169
7.046
7.143
159,176
+0.05(+0.75%)
Jul 22, 2021
7.187
7.187
7.024
7.090
326,716
-0.11(-1.47%)
Jul 21, 2021
7.143
7.266
7.143
7.196
260,310
+0.13(+1.87%)
Jul 20, 2021
6.816
7.178
6.790
7.063
528,656
+0.28(+4.16%)
Jul 19, 2021
6.922
6.940
6.667
6.781
913,244
-0.24(-3.39%)
Jul 16, 2021
7.125
7.143
6.975
7.019
412,196
-0.04(-0.62%)
Jul 15, 2021
7.055
7.107
7.011
7.063
343,955
+0.01(+0.13%)
Jul 14, 2021
7.081
7.143
6.988
7.055
475,415
+0.03(+0.38%)
Jul 13, 2021
7.169
7.178
6.997
7.028
526,342
-0.17(-2.33%)
Jul 12, 2021
7.116
7.222
7.068
7.196
484,229
+0.04(+0.62%)
Jul 09, 2021
6.905
7.160
6.887
7.152
665,518
+0.35(+5.19%)
Jul 08, 2021
6.869
6.966
6.746
6.799
618,672
-0.18(-2.53%)
Jul 07, 2021
7.011
7.063
6.913
6.975
401,535
-0.07(-1.00%)
Jul 06, 2021
7.152
7.152
6.843
7.046
916,331
-0.08(-1.11%)
Jul 02, 2021
7.257
7.346
7.107
7.125
380,308
-0.13(-1.82%)
Jul 01, 2021
7.275
7.332
7.178
7.257
467,402
+0.01(+0.19%)
Jun 30, 2021
7.287
7.340
7.243
7.243
367,847
-0.04(-0.60%)
Jun 29, 2021
7.331
7.410
7.279
7.287
352,102
-0.03(-0.36%)
Jun 28, 2021
7.375
7.419
7.129
7.314
903,073
-0.02(-0.24%)
Jun 25, 2021
7.243
7.445
7.208
7.331
1,076,799
+0.07(+0.97%)
Jun 24, 2021
7.235
7.274
7.121
7.261
469,094
+0.05(+0.73%)
Jun 23, 2021
7.261
7.393
7.208
7.208
471,499
-0.04(-0.48%)
Jun 22, 2021
7.305
7.331
7.208
7.243
357,420
-0.07(-0.96%)
Jun 21, 2021
7.156
7.437
7.129
7.314
1,071,960
+0.22(+3.09%)
Jun 18, 2021
7.349
7.366
7.085
7.094
1,171,627
-0.34(-4.60%)
Jun 17, 2021
7.577
7.577
7.261
7.437
631,446
-0.14(-1.85%)
Jun 16, 2021
7.595
7.696
7.533
7.577
453,155
-0.04(-0.46%)
Jun 15, 2021
7.595
7.682
7.551
7.612
479,518
+0.00(+0.00%)
Jun 14, 2021
7.595
7.665
7.428
7.612
692,728
+0.00(+0.00%)
Jun 11, 2021
7.603
7.639
7.551
7.612
511,226
+0.07(+0.93%)
Jun 10, 2021
7.718
7.756
7.428
7.542
725,105
-0.14(-1.83%)
Jun 09, 2021
7.639
7.827
7.639
7.682
711,027
+0.11(+1.39%)
Jun 08, 2021
7.419
7.656
7.322
7.577
1,006,528
+0.21(+2.86%)
Jun 07, 2021
7.305
7.507
7.305
7.366
605,133
+0.08(+1.08%)
Jun 04, 2021
7.349
7.384
7.252
7.287
500,057
-0.08(-1.07%)
Jun 03, 2021
7.279
7.447
7.279
7.366
734,006
+0.07(+0.96%)
Jun 02, 2021
7.384
7.458
7.287
7.296
596,990
+0.01(+0.12%)
Jun 01, 2021
7.287
7.385
7.261
7.287
821,772
+0.05(+0.68%)
May 28, 2021
7.300
7.339
7.230
7.238
512,063
+0.00(+0.00%)
May 27, 2021
7.396
7.422
7.230
7.238
3,055,170
-0.08(-1.08%)
May 26, 2021
7.291
7.343
7.212
7.317
394,195
+0.07(+0.97%)
May 25, 2021
7.387
7.466
7.238
7.247
447,700
-0.11(-1.54%)
May 24, 2021
7.431
7.466
7.308
7.361
493,401
-0.06(-0.82%)
May 21, 2021
7.501
7.562
7.352
7.422
416,802
-0.01(-0.12%)
May 20, 2021
7.387
7.453
7.221
7.431
579,550
+0.01(+0.12%)
May 19, 2021
7.474
7.518
7.247
7.422
529,877
-0.15(-1.96%)
May 18, 2021
7.754
7.754
7.562
7.571
563,561
-0.13(-1.70%)
May 17, 2021
7.780
7.815
7.632
7.702
284,479
-0.10(-1.23%)
May 14, 2021
7.754
7.833
7.745
7.798
298,232
+0.04(+0.56%)
May 13, 2021
7.632
7.824
7.544
7.754
353,567
+0.08(+1.02%)
May 12, 2021
7.920
7.929
7.614
7.675
411,842
-0.17(-2.23%)
May 11, 2021
7.955
7.981
7.789
7.850
270,936
-0.17(-2.18%)
May 10, 2021
8.322
8.349
7.999
8.025
331,854
-0.23(-2.75%)
May 07, 2021
8.156
8.331
8.113
8.252
265,109
+0.03(+0.43%)
May 06, 2021
8.270
8.270
8.008
8.217
314,769
+0.02(+0.21%)
May 05, 2021
8.270
8.567
8.095
8.200
497,398
-0.47(-5.44%)
May 04, 2021
8.689
8.777
8.628
8.672
147,287
-0.03(-0.40%)
May 03, 2021
8.541
8.777
8.523
8.707
367,154
+0.20(+2.32%)
Apr 30, 2021
8.527
8.588
8.492
8.510
198,854
-0.09(-1.01%)
Apr 29, 2021
8.518
8.684
8.518
8.597
144,231
+0.08(+0.92%)
Apr 28, 2021
8.527
8.614
8.492
8.518
142,038
-0.01(-0.10%)
Apr 27, 2021
8.536
8.614
8.483
8.527
110,965
-0.01(-0.10%)
Apr 26, 2021
8.527
8.623
8.492
8.536
184,111
+0.03(+0.41%)
Apr 23, 2021
8.440
8.578
8.405
8.501
118,945
+0.05(+0.62%)
Apr 22, 2021
8.457
8.579
8.361
8.449
180,535
-0.05(-0.61%)
Apr 21, 2021
8.327
8.510
8.318
8.501
182,774
+0.14(+1.67%)
Apr 20, 2021
8.431
8.492
8.292
8.361
164,561
-0.08(-0.93%)
Apr 19, 2021
8.501
8.527
8.309
8.440
315,265
-0.05(-0.62%)
Apr 16, 2021
8.579
8.614
8.475
8.492
324,574
-0.03(-0.31%)
Apr 15, 2021
8.414
8.518
8.370
8.518
125,361
+0.17(+1.98%)
Apr 14, 2021
8.431
8.533
8.318
8.353
155,356
-0.03(-0.31%)
Apr 13, 2021
8.361
8.466
8.283
8.379
194,106
-0.04(-0.52%)
Apr 12, 2021
8.327
8.449
8.283
8.422
172,477
+0.12(+1.47%)
Apr 09, 2021
8.396
8.396
8.283
8.301
160,507
-0.09(-1.04%)
Apr 08, 2021
8.379
8.422
8.274
8.388
242,313
+0.01(+0.10%)
Apr 07, 2021
8.370
8.449
8.309
8.379
209,409
+0.01(+0.10%)
Apr 06, 2021
8.379
8.475
8.327
8.370
355,106
-0.04(-0.52%)
Apr 05, 2021
8.483
8.504
8.248
8.414
300,309
-0.03(-0.41%)
Apr 01, 2021
8.431
8.449
8.235
8.449
236,283
+0.03(+0.37%)
Mar 31, 2021
8.383
8.522
8.209
8.417
541,620
+0.06(+0.73%)
Mar 30, 2021
8.140
8.435
8.114
8.357
219,199
+0.24(+2.99%)
Mar 29, 2021
8.252
8.339
8.096
8.114
248,381
-0.15(-1.79%)
Mar 26, 2021
8.252
8.322
8.166
8.261
180,462
+0.10(+1.17%)
Mar 25, 2021
7.923
8.200
7.645
8.166
408,852
+0.20(+2.51%)
Mar 24, 2021
8.053
8.365
7.957
7.966
272,387
-0.10(-1.18%)
Mar 23, 2021
8.226
8.335
8.027
8.062
369,135
-0.18(-2.21%)
Mar 22, 2021
8.435
8.582
8.192
8.244
284,199
-0.23(-2.76%)
Mar 19, 2021
8.738
8.738
8.461
8.478
596,816
-0.20(-2.30%)
Mar 18, 2021
8.747
8.851
8.608
8.678
247,393
-0.03(-0.30%)
Mar 17, 2021
8.686
8.791
8.574
8.704
207,954
-0.01(-0.10%)
Mar 16, 2021
8.929
8.929
8.686
8.712
182,885
-0.26(-2.90%)
Mar 15, 2021
8.955
9.051
8.851
8.973
355,144
-0.03(-0.29%)
Mar 12, 2021
8.860
9.016
8.799
8.999
185,302
+0.15(+1.67%)
Mar 11, 2021
8.782
8.895
8.686
8.851
258,829
+0.09(+0.99%)
Mar 10, 2021
8.487
8.817
8.469
8.764
245,162
+0.26(+3.06%)
Mar 09, 2021
8.756
8.801
8.478
8.504
317,686
-0.23(-2.68%)
Mar 08, 2021
8.357
8.756
8.287
8.738
460,553
+0.37(+4.46%)
Mar 05, 2021
8.400
8.400
8.105
8.365
272,537
+0.10(+1.15%)
Mar 04, 2021
8.452
8.565
8.088
8.270
336,748
-0.12(-1.45%)
Mar 03, 2021
8.070
8.417
8.070
8.391
224,778
+0.37(+4.65%)
Mar 02, 2021
8.131
8.131
7.966
8.018
185,138
-0.16(-2.01%)
Mar 01, 2021
8.226
8.339
8.140
8.183
218,985
+0.10(+1.23%)
Feb 26, 2021
8.152
8.338
8.075
8.083
296,927
-0.07(-0.85%)
Feb 25, 2021
8.559
8.567
8.075
8.152
307,209
-0.40(-4.65%)
Feb 24, 2021
8.291
8.645
8.291
8.550
371,205
+0.26(+3.13%)
Feb 23, 2021
8.005
8.369
8.005
8.291
374,795
+0.29(+3.56%)
Feb 22, 2021
7.712
8.040
7.712
8.005
282,305
+0.29(+3.81%)
Feb 19, 2021
7.634
7.789
7.629
7.712
170,614
+0.08(+1.02%)
Feb 18, 2021
7.642
7.712
7.565
7.634
215,514
-0.01(-0.11%)
Feb 17, 2021
7.694
7.772
7.599
7.642
208,789
-0.10(-1.34%)
Feb 16, 2021
7.694
7.798
7.539
7.746
285,759
+0.10(+1.24%)
Feb 12, 2021
7.720
7.833
7.590
7.651
249,386
-0.08(-1.01%)
Feb 11, 2021
7.590
7.859
7.552
7.729
442,914
+0.15(+1.94%)
Feb 10, 2021
7.409
7.638
7.409
7.582
362,063
+0.20(+2.69%)
Feb 09, 2021
7.305
7.426
7.253
7.383
197,067
+0.10(+1.43%)
Feb 08, 2021
7.158
7.297
7.098
7.279
280,180
+0.13(+1.81%)
Feb 05, 2021
7.219
7.253
7.020
7.150
219,196
-0.03(-0.48%)
Feb 04, 2021
6.994
7.210
6.994
7.184
220,117
+0.15(+2.09%)
Feb 03, 2021
6.977
7.046
6.890
7.037
146,933
+0.01(+0.12%)
Feb 02, 2021
6.951
7.089
6.812
7.029
207,124
+0.13(+1.88%)
Feb 01, 2021
6.787
6.916
6.683
6.899
268,784
+0.19(+2.77%)
Jan 29, 2021
6.851
6.988
6.674
6.713
401,211
-0.25(-3.58%)
Jan 28, 2021
6.920
7.057
6.911
6.963
297,387
+0.07(+1.00%)
Jan 27, 2021
6.997
7.083
6.868
6.894
366,551
-0.24(-3.38%)
Jan 26, 2021
7.298
7.315
7.074
7.135
324,764
-0.09(-1.19%)
Jan 25, 2021
7.290
7.341
7.118
7.221
225,932
-0.08(-1.06%)
Jan 22, 2021
7.074
7.298
6.988
7.298
276,886
+0.15(+2.17%)
Jan 21, 2021
7.186
7.298
6.902
7.143
313,085
-0.09(-1.31%)
Jan 20, 2021
7.212
7.333
7.186
7.238
228,231
+0.02(+0.24%)
Jan 19, 2021
7.359
7.364
7.152
7.221
240,164
-0.04(-0.59%)
Jan 15, 2021
7.238
7.307
7.161
7.264
233,197
-0.06(-0.82%)
Jan 14, 2021
7.092
7.427
7.049
7.324
408,379
+0.29(+4.16%)
Jan 13, 2021
7.031
7.109
6.928
7.031
160,028
+0.02(+0.25%)
Jan 12, 2021
6.868
7.023
6.825
7.014
189,054
+0.17(+2.52%)
Jan 11, 2021
6.825
6.928
6.756
6.842
196,323
-0.08(-1.12%)
Jan 08, 2021
6.945
6.963
6.782
6.920
227,852
+0.00(+0.00%)
Jan 07, 2021
7.006
7.092
6.868
6.920
244,430
-0.12(-1.71%)
Jan 06, 2021
6.713
7.169
6.713
7.040
473,454
+0.40(+6.10%)
Jan 05, 2021
6.541
6.816
6.541
6.636
612,792
+0.09(+1.45%)
Jan 04, 2021
6.885
6.954
6.534
6.541
443,332
-0.29(-4.22%)
Dec 31, 2020
6.829
6.829
6.829
280,716
+0.14(+2.05%)
Dec 30, 2020
6.726
6.829
6.649
6.692
280,716
-0.01(-0.13%)
Dec 29, 2020
6.769
6.855
6.632
6.701
301,351
-0.05(-0.76%)
Dec 28, 2020
6.855
6.932
6.718
6.752
346,189
-0.02(-0.25%)
Dec 24, 2020
6.718
6.812
6.632
6.769
137,478
+0.08(+1.15%)
Dec 23, 2020
6.726
6.889
6.649
6.692
317,061
+0.02(+0.26%)
Dec 22, 2020
6.778
6.803
6.615
6.675
390,232
-0.03(-0.51%)
Dec 21, 2020
6.675
6.774
6.589
6.709
384,907
-0.05(-0.76%)
Dec 18, 2020
6.881
6.971
6.735
6.761
2,424,541
-0.19(-2.71%)
Dec 17, 2020
7.001
7.035
6.915
6.949
349,198
-0.06(-0.86%)
Dec 16, 2020
7.078
7.146
6.885
7.009
432,003
+0.00(+0.00%)
Dec 15, 2020
6.881
7.018
6.735
7.009
548,550
+0.23(+3.41%)
Dec 14, 2020
6.941
7.086
6.632
6.778
551,206
-0.13(-1.86%)
Dec 11, 2020
7.146
7.163
6.898
6.906
276,123
-0.33(-4.62%)
Dec 10, 2020
7.155
7.275
7.155
7.240
262,870
-0.03(-0.47%)
Dec 09, 2020
7.240
7.283
7.155
7.275
276,544
+0.04(+0.59%)
Dec 08, 2020
7.103
7.275
7.103
7.232
306,128
+0.04(+0.60%)
Dec 07, 2020
7.343
7.429
7.168
7.189
393,941
-0.13(-1.76%)
Dec 04, 2020
7.001
7.318
6.958
7.318
393,878
+0.32(+4.53%)
Dec 03, 2020
6.992
7.112
6.915
7.001
389,401
+0.01(+0.12%)
Dec 02, 2020
6.641
7.026
6.624
6.992
396,911
+0.33(+4.88%)
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
.