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 (%)
Mar 31, 2023
8.565
8.717
8.542
8.717
460,665
+0.21(+2.45%)
Mar 30, 2023
8.613
8.646
8.433
8.509
620,927
-0.07(-0.77%)
Mar 29, 2023
8.423
8.603
8.423
8.575
420,382
+0.20(+2.38%)
Mar 28, 2023
8.319
8.395
8.272
8.376
414,211
-0.01(-0.11%)
Mar 27, 2023
8.376
8.442
8.272
8.385
365,949
+0.08(+0.91%)
Mar 24, 2023
7.921
8.310
7.874
8.310
374,721
+0.28(+3.54%)
Mar 23, 2023
8.130
8.201
7.945
8.025
423,874
-0.09(-1.05%)
Mar 22, 2023
8.272
8.310
8.101
8.111
662,278
-0.19(-2.28%)
Mar 21, 2023
8.158
8.362
8.144
8.300
565,148
+0.24(+2.94%)
Mar 20, 2023
8.092
8.215
7.987
8.063
421,988
+0.05(+0.59%)
Mar 17, 2023
8.281
8.281
7.964
8.016
1,006,646
-0.33(-3.97%)
Mar 16, 2023
8.452
8.509
8.205
8.348
327,724
-0.24(-2.76%)
Mar 15, 2023
8.575
8.622
8.414
8.584
421,558
-0.17(-1.95%)
Mar 14, 2023
8.641
8.859
8.603
8.755
653,337
+0.33(+3.94%)
Mar 13, 2023
8.310
8.504
8.272
8.423
485,590
+0.00(+0.00%)
Mar 10, 2023
8.746
8.746
8.329
8.423
650,762
-0.34(-3.89%)
Mar 09, 2023
9.049
9.049
8.764
8.764
413,396
-0.27(-2.94%)
Mar 08, 2023
9.011
9.106
8.973
9.030
458,072
+0.01(+0.11%)
Mar 07, 2023
9.153
9.181
8.944
9.020
411,871
-0.08(-0.83%)
Mar 06, 2023
9.058
9.125
8.859
9.096
1,059,828
+0.06(+0.63%)
Mar 03, 2023
8.907
9.243
8.764
9.039
4,452,444
+0.18(+2.03%)
Mar 02, 2023
8.812
8.926
8.812
8.859
420,039
-0.02(-0.21%)
Mar 01, 2023
8.907
9.001
8.490
8.878
568,398
-0.04(-0.43%)
Feb 28, 2023
9.058
9.123
8.916
8.916
819,277
-0.04(-0.42%)
Feb 27, 2023
9.001
9.124
8.916
8.954
1,084,307
+0.01(+0.11%)
Feb 24, 2023
9.199
9.207
8.727
8.944
1,975,843
-0.35(-3.76%)
Feb 23, 2023
9.284
9.360
9.171
9.293
140,668
+0.05(+0.51%)
Feb 22, 2023
9.265
9.388
9.204
9.246
344,702
+0.01(+0.10%)
Feb 21, 2023
9.529
9.554
9.223
9.237
211,742
-0.33(-3.45%)
Feb 17, 2023
9.652
9.652
9.506
9.567
186,055
-0.04(-0.39%)
Feb 16, 2023
9.520
9.666
9.473
9.605
172,215
-0.02(-0.20%)
Feb 15, 2023
9.529
9.647
9.492
9.624
173,547
+0.07(+0.69%)
Feb 14, 2023
9.661
9.709
9.558
9.558
140,175
-0.13(-1.36%)
Feb 13, 2023
9.680
9.746
9.652
9.690
132,250
+0.02(+0.20%)
Feb 10, 2023
9.567
9.713
9.567
9.671
164,930
+0.10(+1.08%)
Feb 09, 2023
9.784
9.803
9.567
9.567
174,696
-0.15(-1.55%)
Feb 08, 2023
9.614
9.737
9.595
9.718
206,866
+0.05(+0.49%)
Feb 07, 2023
9.624
9.794
9.577
9.671
205,595
-0.01(-0.10%)
Feb 06, 2023
9.727
9.756
9.573
9.680
117,354
-0.08(-0.87%)
Feb 03, 2023
9.841
9.841
9.718
9.765
185,394
-0.14(-1.43%)
Feb 02, 2023
9.850
10.02
9.784
9.907
179,188
+0.09(+0.96%)
Feb 01, 2023
9.784
9.926
9.680
9.812
231,637
+0.03(+0.29%)
Jan 31, 2023
9.559
9.817
9.549
9.784
287,467
+0.26(+2.76%)
Jan 30, 2023
9.652
9.699
9.493
9.521
194,220
-0.13(-1.36%)
Jan 27, 2023
9.624
9.690
9.568
9.652
169,781
+0.06(+0.59%)
Jan 26, 2023
9.549
9.620
9.530
9.596
109,119
+0.07(+0.69%)
Jan 25, 2023
9.502
9.530
9.408
9.530
173,171
+0.02(+0.20%)
Jan 24, 2023
9.568
9.596
9.493
9.512
130,487
-0.08(-0.78%)
Jan 23, 2023
9.465
9.615
9.389
9.587
218,465
+0.14(+1.49%)
Jan 20, 2023
9.455
9.474
9.314
9.446
216,911
+0.04(+0.40%)
Jan 19, 2023
9.436
9.483
9.371
9.408
165,713
-0.05(-0.50%)
Jan 18, 2023
9.718
9.718
9.413
9.455
211,522
-0.15(-1.57%)
Jan 17, 2023
9.681
9.793
9.605
9.605
223,095
-0.08(-0.87%)
Jan 13, 2023
9.671
9.709
9.624
9.690
183,567
-0.01(-0.10%)
Jan 12, 2023
9.521
9.730
9.483
9.699
221,973
+0.25(+2.69%)
Jan 11, 2023
9.286
9.450
9.248
9.446
220,340
+0.23(+2.55%)
Jan 10, 2023
9.277
9.305
9.197
9.211
214,088
-0.08(-0.81%)
Jan 09, 2023
9.314
9.389
9.258
9.286
229,914
-0.04(-0.40%)
Jan 06, 2023
9.267
9.361
9.267
9.324
169,638
+0.17(+1.85%)
Jan 05, 2023
9.239
9.239
9.079
9.154
178,634
-0.09(-1.02%)
Jan 04, 2023
9.183
9.375
9.140
9.248
232,126
+0.17(+1.86%)
Jan 03, 2023
9.136
9.225
8.976
9.079
230,784
+0.06(+0.62%)
Dec 30, 2022
8.929
9.079
8.901
9.023
263,337
+0.07(+0.84%)
Dec 29, 2022
8.901
9.004
8.861
8.948
158,077
+0.16(+1.81%)
Dec 28, 2022
9.004
9.068
8.728
8.789
228,307
-0.19(-2.09%)
Dec 27, 2022
8.995
9.009
8.929
8.976
89,841
-0.02(-0.21%)
Dec 23, 2022
8.798
9.032
8.798
8.995
134,581
+0.12(+1.37%)
Dec 22, 2022
8.873
8.882
8.695
8.873
196,406
-0.05(-0.52%)
Dec 21, 2022
8.798
9.079
8.798
8.920
187,466
+0.16(+1.82%)
Dec 20, 2022
8.892
8.929
8.728
8.761
283,206
-0.20(-2.19%)
Dec 19, 2022
8.948
9.041
8.892
8.957
254,677
+0.05(+0.53%)
Dec 16, 2022
8.892
9.070
8.854
8.910
1,259,555
-0.05(-0.52%)
Dec 15, 2022
9.070
9.088
8.920
8.957
227,809
-0.16(-1.75%)
Dec 14, 2022
9.182
9.294
9.051
9.116
247,996
-0.12(-1.32%)
Dec 13, 2022
9.229
9.407
9.051
9.238
430,808
+0.26(+2.92%)
Dec 12, 2022
9.098
9.113
8.882
8.976
407,525
-0.10(-1.13%)
Dec 09, 2022
9.023
9.191
9.023
9.079
138,931
+0.06(+0.62%)
Dec 08, 2022
9.116
9.238
8.999
9.023
178,174
-0.02(-0.21%)
Dec 07, 2022
9.051
9.229
8.976
9.041
284,494
-0.07(-0.82%)
Dec 06, 2022
9.023
9.116
8.985
9.116
316,191
+0.17(+1.88%)
Dec 05, 2022
9.079
9.088
8.887
8.948
255,098
-0.23(-2.55%)
Dec 02, 2022
8.957
9.290
8.957
9.182
224,039
+0.07(+0.82%)
Dec 01, 2022
9.107
9.285
9.041
9.107
242,524
+0.04(+0.41%)
Nov 30, 2022
8.892
9.144
8.827
9.070
435,341
+0.14(+1.57%)
Nov 29, 2022
8.762
8.948
8.725
8.930
258,738
+0.25(+2.90%)
Nov 28, 2022
8.762
8.948
8.631
8.678
218,596
-0.09(-1.06%)
Nov 25, 2022
8.743
8.883
8.715
8.771
132,720
+0.11(+1.29%)
Nov 23, 2022
8.762
8.799
8.585
8.659
162,296
-0.13(-1.48%)
Nov 22, 2022
8.809
8.865
8.725
8.790
195,326
+0.05(+0.53%)
Nov 21, 2022
8.725
8.762
8.566
8.743
197,479
-0.02(-0.21%)
Nov 18, 2022
8.743
8.851
8.669
8.762
225,968
+0.25(+2.96%)
Nov 17, 2022
8.445
8.566
8.398
8.510
217,978
-0.01(-0.11%)
Nov 16, 2022
8.576
8.669
8.482
8.520
156,301
-0.13(-1.51%)
Nov 15, 2022
8.613
8.809
8.585
8.650
189,437
+0.09(+1.09%)
Nov 14, 2022
8.622
8.734
8.417
8.557
190,434
-0.16(-1.82%)
Nov 11, 2022
8.743
8.903
8.650
8.715
268,342
-0.06(-0.64%)
Nov 10, 2022
8.706
8.958
8.641
8.771
319,052
+0.38(+4.56%)
Nov 09, 2022
8.417
8.622
8.366
8.389
179,629
-0.16(-1.85%)
Nov 08, 2022
8.585
8.641
8.482
8.548
174,535
+0.02(+0.22%)
Nov 07, 2022
8.678
8.762
8.398
8.529
252,513
-0.12(-1.40%)
Nov 04, 2022
8.333
8.669
8.315
8.650
212,651
+0.43(+5.22%)
Nov 03, 2022
8.305
8.389
8.016
8.221
316,757
-0.13(-1.56%)
Nov 02, 2022
8.622
8.687
8.324
8.352
430,646
-0.37(-4.27%)
Nov 01, 2022
8.855
8.874
8.669
8.725
272,693
-0.01(-0.11%)
Oct 31, 2022
8.771
8.804
8.678
8.734
314,854
-0.06(-0.63%)
Oct 28, 2022
8.595
8.808
8.502
8.790
246,577
+0.25(+2.93%)
Oct 27, 2022
8.530
8.637
8.483
8.539
204,596
+0.08(+0.99%)
Oct 26, 2022
8.465
8.562
8.316
8.456
197,097
+0.07(+0.89%)
Oct 25, 2022
8.103
8.479
8.047
8.381
199,977
+0.31(+3.79%)
Oct 24, 2022
8.066
8.103
7.945
8.075
180,141
+0.06(+0.81%)
Oct 21, 2022
7.917
8.075
7.843
8.010
188,313
+0.15(+1.89%)
Oct 20, 2022
7.899
8.010
7.824
7.862
188,310
-0.05(-0.59%)
Oct 19, 2022
7.991
8.024
7.769
7.908
204,076
-0.24(-2.96%)
Oct 18, 2022
8.121
8.288
8.056
8.149
197,364
+0.14(+1.74%)
Oct 17, 2022
7.899
8.066
7.894
8.010
208,900
+0.23(+2.98%)
Oct 14, 2022
8.066
8.103
7.759
7.778
183,076
-0.20(-2.56%)
Oct 13, 2022
7.639
8.010
7.565
7.982
298,032
+0.24(+3.12%)
Oct 12, 2022
7.880
7.887
7.732
7.741
213,999
-0.13(-1.65%)
Oct 11, 2022
7.602
7.875
7.574
7.871
430,900
+0.24(+3.16%)
Oct 10, 2022
7.750
7.820
7.592
7.630
236,181
-0.11(-1.44%)
Oct 07, 2022
7.824
7.843
7.657
7.741
260,262
-0.12(-1.53%)
Oct 06, 2022
8.112
8.112
7.843
7.862
224,175
-0.24(-2.98%)
Oct 05, 2022
8.251
8.251
7.954
8.103
357,169
-0.20(-2.46%)
Oct 04, 2022
8.094
8.321
8.094
8.307
375,829
+0.19(+2.40%)
Oct 03, 2022
7.927
8.196
7.787
8.112
461,652
+0.30(+3.80%)
Sep 30, 2022
7.871
7.972
7.815
7.815
326,632
+0.02(+0.24%)
Sep 29, 2022
7.991
8.023
7.575
7.797
555,752
-0.29(-3.54%)
Sep 28, 2022
7.981
8.166
7.935
8.083
203,539
+0.14(+1.74%)
Sep 27, 2022
7.944
8.083
7.835
7.944
325,032
+0.02(+0.23%)
Sep 26, 2022
8.332
8.369
7.861
7.926
324,984
-0.48(-5.71%)
Sep 23, 2022
8.397
8.480
8.286
8.406
354,916
-0.14(-1.62%)
Sep 22, 2022
8.628
8.748
8.503
8.545
422,855
-0.13(-1.49%)
Sep 21, 2022
8.924
8.998
8.674
8.674
250,373
-0.26(-2.90%)
Sep 20, 2022
8.887
8.942
8.683
8.933
355,870
-0.11(-1.23%)
Sep 19, 2022
9.007
9.081
9.007
9.044
292,572
-0.04(-0.41%)
Sep 16, 2022
9.099
9.173
9.007
9.081
692,270
-0.05(-0.51%)
Sep 15, 2022
9.182
9.302
9.127
9.127
224,962
-0.09(-1.00%)
Sep 14, 2022
9.173
9.275
9.136
9.219
285,033
+0.00(+0.00%)
Sep 13, 2022
9.293
9.386
9.155
9.219
234,649
-0.22(-2.35%)
Sep 12, 2022
9.395
9.478
9.367
9.441
241,941
+0.06(+0.69%)
Sep 09, 2022
9.099
9.386
9.062
9.376
341,724
+0.37(+4.10%)
Sep 08, 2022
9.062
9.118
8.871
9.007
363,061
-0.08(-0.91%)
Sep 07, 2022
8.942
9.099
8.905
9.090
218,261
+0.08(+0.92%)
Sep 06, 2022
9.201
9.229
8.859
9.007
395,816
-0.15(-1.61%)
Sep 02, 2022
9.192
9.330
9.127
9.155
314,091
+0.00(+0.00%)
Sep 01, 2022
9.026
9.247
8.971
9.155
408,737
+0.10(+1.12%)
Aug 31, 2022
9.118
9.122
8.938
9.053
405,151
-0.03(-0.30%)
Aug 30, 2022
9.385
9.412
9.049
9.081
354,414
-0.36(-3.80%)
Aug 29, 2022
9.532
9.550
9.421
9.440
177,426
-0.15(-1.54%)
Aug 26, 2022
9.707
9.762
9.587
9.587
195,778
-0.13(-1.33%)
Aug 25, 2022
9.559
9.753
9.559
9.716
203,659
+0.09(+0.96%)
Aug 24, 2022
9.633
9.714
9.550
9.624
159,113
+0.05(+0.48%)
Aug 23, 2022
9.541
9.665
9.504
9.578
166,958
-0.01(-0.10%)
Aug 22, 2022
9.753
9.771
9.569
9.587
189,127
-0.26(-2.62%)
Aug 19, 2022
9.900
9.937
9.734
9.845
277,509
-0.10(-1.02%)
Aug 18, 2022
10.07
10.13
9.937
9.946
184,848
-0.06(-0.64%)
Aug 17, 2022
10.17
10.17
9.900
10.01
326,182
-0.27(-2.60%)
Aug 16, 2022
10.27
10.36
10.19
10.28
267,489
+0.05(+0.45%)
Aug 15, 2022
10.28
10.35
10.09
10.23
200,745
-0.05(-0.45%)
Aug 12, 2022
10.24
10.39
10.24
10.28
316,388
+0.09(+0.90%)
Aug 11, 2022
10.01
10.22
9.964
10.19
287,481
+0.22(+2.22%)
Aug 10, 2022
9.863
10.00
9.845
9.964
251,204
+0.17(+1.69%)
Aug 09, 2022
9.854
9.854
9.688
9.799
216,353
+0.01(+0.09%)
Aug 08, 2022
9.688
9.973
9.679
9.789
392,154
+0.18(+1.92%)
Aug 05, 2022
9.569
9.624
9.463
9.605
195,433
-0.03(-0.29%)
Aug 04, 2022
9.670
9.785
9.569
9.633
281,048
-0.04(-0.38%)
Aug 03, 2022
9.973
10.08
9.504
9.670
572,750
-0.43(-4.28%)
Aug 02, 2022
10.25
10.33
10.10
10.10
173,154
-0.17(-1.61%)
Aug 01, 2022
10.26
10.35
10.13
10.27
244,451
-0.03(-0.27%)
Jul 29, 2022
10.37
10.41
10.27
10.30
243,849
-0.12(-1.14%)
Jul 28, 2022
10.17
10.45
10.09
10.41
294,902
+0.33(+3.27%)
Jul 27, 2022
10.02
10.14
10.02
10.08
241,135
+0.05(+0.55%)
Jul 26, 2022
9.956
10.13
9.929
10.03
173,654
+0.10(+1.02%)
Jul 25, 2022
9.901
10.03
9.865
9.929
218,764
+0.08(+0.84%)
Jul 22, 2022
9.855
9.947
9.736
9.846
289,359
-0.02(-0.19%)
Jul 21, 2022
9.901
9.975
9.677
9.865
248,401
-0.13(-1.28%)
Jul 20, 2022
9.993
10.12
9.773
9.993
373,843
+0.00(+0.00%)
Jul 19, 2022
9.819
10.05
9.783
9.993
351,825
+0.29(+3.02%)
Jul 18, 2022
9.626
9.709
9.516
9.700
229,208
+0.18(+1.93%)
Jul 15, 2022
9.571
9.571
9.324
9.516
621,279
+0.14(+1.47%)
Jul 14, 2022
9.149
9.397
9.021
9.379
344,599
+0.15(+1.59%)
Jul 13, 2022
9.324
9.407
9.218
9.232
236,337
-0.17(-1.85%)
Jul 12, 2022
9.278
9.461
9.223
9.406
595,125
+0.09(+0.98%)
Jul 11, 2022
9.480
9.608
9.296
9.315
348,628
-0.19(-2.03%)
Jul 08, 2022
9.553
9.645
9.461
9.507
221,384
-0.07(-0.77%)
Jul 07, 2022
9.700
9.865
9.544
9.580
324,751
+0.22(+2.35%)
Jul 06, 2022
9.608
9.745
9.305
9.360
337,490
-0.38(-3.86%)
Jul 05, 2022
9.782
9.782
9.535
9.736
316,485
-0.19(-1.94%)
Jul 01, 2022
9.764
9.947
9.745
9.929
360,534
+0.11(+1.12%)
Jun 30, 2022
9.636
9.874
9.572
9.819
259,471
+0.09(+0.94%)
Jun 29, 2022
9.764
9.764
9.590
9.727
214,834
-0.03(-0.28%)
Jun 28, 2022
10.01
10.10
9.746
9.755
209,923
-0.15(-1.48%)
Jun 27, 2022
9.864
10.03
9.800
9.901
255,132
+0.07(+0.74%)
Jun 24, 2022
9.746
9.928
9.673
9.828
1,088,649
+0.13(+1.32%)
Jun 23, 2022
9.627
9.813
9.618
9.700
342,162
+0.09(+0.95%)
Jun 22, 2022
9.737
9.947
9.590
9.609
454,663
-0.19(-1.96%)
Jun 21, 2022
9.636
10.03
9.609
9.800
439,991
+0.16(+1.71%)
Jun 17, 2022
9.755
9.937
9.540
9.636
1,107,861
-0.07(-0.75%)
Jun 16, 2022
9.746
9.810
9.609
9.709
625,002
-0.25(-2.48%)
Jun 15, 2022
9.883
10.17
9.782
9.956
403,720
+0.23(+2.35%)
Jun 14, 2022
9.663
9.764
9.508
9.727
482,852
+0.13(+1.33%)
Jun 13, 2022
10.04
10.10
9.563
9.600
517,328
-0.69(-6.66%)
Jun 10, 2022
10.41
10.43
10.27
10.28
232,836
-0.20(-1.92%)
Jun 09, 2022
10.70
10.70
10.47
10.49
281,886
-0.16(-1.54%)
Jun 08, 2022
10.85
10.85
10.58
10.65
282,980
-0.21(-1.93%)
Jun 07, 2022
10.57
10.92
10.52
10.86
243,065
+0.26(+2.50%)
Jun 06, 2022
11.08
11.12
10.57
10.60
487,848
-0.43(-3.89%)
Jun 03, 2022
11.06
11.12
10.95
11.02
306,850
-0.10(-0.90%)
Jun 02, 2022
11.17
11.22
11.00
11.12
283,460
-0.03(-0.25%)
Jun 01, 2022
11.13
11.26
10.96
11.15
500,073
-0.04(-0.33%)
May 31, 2022
11.23
11.26
11.09
11.19
1,561,719
-0.04(-0.32%)
May 27, 2022
11.09
11.33
11.08
11.23
332,215
+0.21(+1.90%)
May 26, 2022
11.05
11.23
11.00
11.02
235,549
+0.01(+0.08%)
May 25, 2022
10.83
11.08
10.71
11.01
352,139
+0.14(+1.26%)
May 24, 2022
10.78
10.88
10.55
10.87
516,686
+0.10(+0.93%)
May 23, 2022
11.11
11.14
10.73
10.77
403,878
-0.15(-1.33%)
May 20, 2022
11.17
11.20
10.72
10.92
1,455,279
-0.16(-1.48%)
May 19, 2022
11.14
11.28
10.90
11.08
691,865
-0.16(-1.46%)
May 18, 2022
11.43
11.54
11.17
11.24
545,693
-0.22(-1.91%)
May 17, 2022
11.37
11.57
11.25
11.46
472,234
+0.21(+1.86%)
May 16, 2022
10.95
11.32
10.90
11.25
476,879
+0.32(+2.91%)
May 13, 2022
10.65
11.00
10.59
10.93
501,499
+0.35(+3.27%)
May 12, 2022
10.58
10.62
10.32
10.59
583,483
+0.03(+0.26%)
May 11, 2022
10.40
10.70
10.35
10.56
860,868
+0.27(+2.65%)
May 10, 2022
10.67
10.76
10.22
10.29
819,082
-0.26(-2.50%)
May 09, 2022
10.83
10.84
10.53
10.55
609,672
-0.37(-3.42%)
May 06, 2022
10.74
11.02
10.67
10.92
398,542
+0.05(+0.50%)
May 05, 2022
11.41
11.41
10.74
10.87
651,578
-0.54(-4.71%)
May 04, 2022
10.98
11.45
10.88
11.41
604,097
+0.42(+3.81%)
May 03, 2022
10.93
11.08
10.76
10.99
297,137
+0.14(+1.26%)
May 02, 2022
11.12
11.19
10.62
10.85
872,146
-0.17(-1.57%)
Apr 29, 2022
11.33
11.34
11.01
11.02
525,670
-0.38(-3.34%)
Apr 28, 2022
11.27
11.48
11.18
11.41
282,621
+0.23(+2.03%)
Apr 27, 2022
11.43
11.44
11.16
11.18
390,005
-0.21(-1.83%)
Apr 26, 2022
11.60
11.66
11.34
11.39
327,942
-0.24(-2.03%)
Apr 25, 2022
11.80
11.86
11.42
11.62
392,980
-0.23(-1.91%)
Apr 22, 2022
12.00
12.10
11.83
11.85
272,048
-0.22(-1.80%)
Apr 21, 2022
12.26
12.34
12.03
12.07
287,857
-0.18(-1.48%)
Apr 20, 2022
12.20
12.40
12.20
12.25
252,127
+0.16(+1.35%)
Apr 19, 2022
11.92
12.13
11.91
12.09
301,257
+0.25(+2.07%)
Apr 18, 2022
11.94
12.04
11.82
11.84
293,294
-0.08(-0.69%)
Apr 14, 2022
11.85
12.09
11.81
11.92
411,552
+0.11(+0.92%)
Apr 13, 2022
11.70
11.91
11.64
11.81
384,468
+0.14(+1.17%)
Apr 12, 2022
11.81
11.92
11.64
11.68
331,732
-0.06(-0.54%)
Apr 11, 2022
11.78
12.00
11.53
11.74
353,412
-0.10(-0.84%)
Apr 08, 2022
12.02
12.13
11.81
11.84
489,373
-0.16(-1.36%)
Apr 07, 2022
12.07
12.11
11.86
12.00
334,618
-0.06(-0.53%)
Apr 06, 2022
11.78
12.19
11.68
12.07
454,472
+0.41(+3.50%)
Apr 05, 2022
11.94
12.11
11.62
11.66
341,661
-0.36(-3.02%)
Apr 04, 2022
12.08
12.10
11.89
12.02
614,384
+0.09(+0.76%)
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
.