Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitestone REIT (NY: WSR )

13.22 +0.16 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 6.819 6.869 6.679 6.757 448,212 -0.05(-0.78%)
Nov 27, 2015 6.738 6.816 6.733 6.810 89,710 +0.08(+1.15%)
Nov 25, 2015 6.667 6.733 6.733 6.733 160,229 +0.07(+1.08%)
Nov 24, 2015 6.606 6.664 6.540 6.661 265,090 +0.02(+0.33%)
Nov 23, 2015 6.672 6.705 6.622 6.639 202,825 -0.05(-0.74%)
Nov 20, 2015 6.645 6.727 6.628 6.689 181,202 +0.08(+1.25%)
Nov 19, 2015 6.578 6.639 6.523 6.606 150,925 +0.01(+0.17%)
Nov 18, 2015 6.545 6.600 6.501 6.595 178,050 +0.04(+0.67%)
Nov 17, 2015 6.589 6.656 6.534 6.551 172,402 -0.02(-0.34%)
Nov 16, 2015 6.484 6.595 6.446 6.573 214,673 +0.14(+2.15%)
Nov 13, 2015 6.473 6.595 6.418 6.435 290,459 -0.07(-1.02%)
Nov 12, 2015 6.622 6.633 6.484 6.501 267,125 -0.13(-2.00%)
Nov 11, 2015 6.672 6.700 6.578 6.633 164,281 -0.04(-0.66%)
Nov 10, 2015 6.589 6.716 6.518 6.678 265,121 +0.08(+1.26%)
Nov 09, 2015 6.766 6.810 6.551 6.595 465,704 -0.22(-3.16%)
Nov 06, 2015 7.004 7.004 6.749 6.810 228,589 -0.15(-2.22%)
Nov 05, 2015 6.959 7.070 6.854 6.965 265,791 +0.03(+0.40%)
Nov 04, 2015 6.948 6.954 6.846 6.937 340,734 +0.01(+0.08%)
Nov 03, 2015 6.899 6.954 6.827 6.932 152,765 +0.01(+0.08%)
Nov 02, 2015 6.827 6.937 6.772 6.926 189,616 +0.10(+1.46%)
Oct 30, 2015 6.915 6.915 6.805 6.827 131,975 -0.07(-0.96%)
Oct 29, 2015 6.981 7.009 6.865 6.893 100,407 -0.08(-1.15%)
Oct 28, 2015 6.842 7.006 6.770 6.973 231,695 +0.13(+1.84%)
Oct 27, 2015 6.929 6.959 6.798 6.847 228,842 -0.08(-1.19%)
Oct 26, 2015 6.973 6.995 6.885 6.929 121,773 -0.03(-0.47%)
Oct 23, 2015 7.050 7.088 6.907 6.962 213,649 -0.08(-1.09%)
Oct 22, 2015 6.935 7.094 6.913 7.039 293,570 +0.14(+1.99%)
Oct 21, 2015 6.902 6.979 6.891 6.902 169,407 -0.02(-0.24%)
Oct 20, 2015 6.864 6.946 6.864 6.918 196,738 +0.01(+0.08%)
Oct 19, 2015 6.918 6.973 6.836 6.913 231,929 +0.02(+0.32%)
Oct 16, 2015 6.770 6.951 6.737 6.891 317,356 +0.14(+2.03%)
Oct 15, 2015 6.595 6.754 6.557 6.754 284,254 +0.19(+2.84%)
Oct 14, 2015 6.622 6.705 6.568 6.568 169,713 -0.07(-1.07%)
Oct 13, 2015 6.617 6.705 6.589 6.639 240,714 +0.00(+0.00%)
Oct 12, 2015 6.546 6.650 6.529 6.639 262,965 +0.11(+1.68%)
Oct 09, 2015 6.568 6.569 6.518 6.529 122,375 -0.03(-0.50%)
Oct 08, 2015 6.529 6.568 6.485 6.562 183,224 +0.04(+0.59%)
Oct 07, 2015 6.392 6.535 6.381 6.524 318,938 +0.14(+2.23%)
Oct 06, 2015 6.392 6.433 6.345 6.381 184,625 -0.04(-0.68%)
Oct 05, 2015 6.359 6.436 6.310 6.425 214,886 +0.10(+1.56%)
Oct 02, 2015 6.282 6.337 6.218 6.326 159,633 +0.01(+0.09%)
Oct 01, 2015 6.288 6.321 6.156 6.321 209,579 +0.05(+0.83%)
Sep 30, 2015 6.214 6.280 6.160 6.269 343,988 +0.09(+1.41%)
Sep 29, 2015 6.187 6.252 6.144 6.182 226,791 -0.01(-0.09%)
Sep 28, 2015 6.356 6.356 6.106 6.187 475,050 -0.18(-2.82%)
Sep 25, 2015 6.513 6.534 6.361 6.367 420,668 -0.10(-1.51%)
Sep 24, 2015 6.475 6.519 6.421 6.464 230,618 -0.04(-0.59%)
Sep 23, 2015 6.497 6.546 6.445 6.503 223,901 +0.04(+0.67%)
Sep 22, 2015 6.454 6.562 6.448 6.459 302,803 -0.04(-0.67%)
Sep 21, 2015 6.530 6.557 6.470 6.503 318,091 +0.01(+0.08%)
Sep 18, 2015 6.345 6.508 6.307 6.497 628,224 +0.07(+1.10%)
Sep 17, 2015 6.187 6.606 6.182 6.426 767,598 +0.23(+3.68%)
Sep 16, 2015 6.057 6.225 6.057 6.198 411,692 +0.14(+2.33%)
Sep 15, 2015 6.073 6.083 6.030 6.057 336,000 -0.01(-0.09%)
Sep 14, 2015 6.030 6.073 5.975 6.062 274,353 +0.09(+1.46%)
Sep 11, 2015 5.910 6.024 5.894 5.975 268,048 +0.05(+0.92%)
Sep 10, 2015 5.943 5.997 5.899 5.921 330,411 -0.02(-0.27%)
Sep 09, 2015 6.127 6.127 5.926 5.937 372,861 -0.11(-1.89%)
Sep 08, 2015 6.035 6.122 5.981 6.051 405,652 +0.13(+2.20%)
Sep 04, 2015 6.030 5.921 5.921 5.921 411,632 -0.17(-2.77%)
Sep 03, 2015 6.122 6.220 6.078 6.089 391,747 +0.02(+0.27%)
Sep 02, 2015 6.089 6.236 6.046 6.073 230,664 +0.02(+0.36%)
Sep 01, 2015 6.149 6.171 6.023 6.051 392,124 -0.16(-2.54%)
Aug 31, 2015 6.198 6.258 6.127 6.209 435,340 -0.06(-1.00%)
Aug 28, 2015 6.250 6.331 6.207 6.271 366,914 -0.01(-0.09%)
Aug 27, 2015 6.250 6.352 6.153 6.277 447,131 +0.11(+1.75%)
Aug 26, 2015 6.115 6.201 5.959 6.169 700,427 +0.18(+2.97%)
Aug 25, 2015 6.611 6.870 5.986 5.991 866,992 -0.05(-0.80%)
Aug 24, 2015 6.422 6.439 5.339 6.040 1,628,517 -0.59(-8.87%)
Aug 21, 2015 6.676 6.773 6.546 6.627 523,260 -0.13(-1.92%)
Aug 20, 2015 6.789 6.832 6.735 6.757 298,706 -0.07(-1.03%)
Aug 19, 2015 6.886 6.886 6.746 6.827 255,463 -0.06(-0.86%)
Aug 18, 2015 6.854 6.908 6.827 6.886 284,418 +0.01(+0.08%)
Aug 17, 2015 6.832 6.919 6.789 6.881 172,905 +0.03(+0.39%)
Aug 14, 2015 6.800 6.859 6.741 6.854 127,442 +0.03(+0.47%)
Aug 13, 2015 6.789 6.886 6.741 6.821 203,425 +0.00(+0.00%)
Aug 12, 2015 6.795 6.843 6.471 6.821 496,320 -0.02(-0.32%)
Aug 11, 2015 6.617 6.854 6.584 6.843 533,884 +0.23(+3.51%)
Aug 10, 2015 6.854 7.053 6.584 6.611 797,146 -0.19(-2.78%)
Aug 07, 2015 6.989 7.065 6.611 6.800 880,907 -0.24(-3.37%)
Aug 06, 2015 7.215 7.215 6.741 7.037 568,945 +0.03(+0.46%)
Aug 05, 2015 7.118 7.118 6.881 7.005 525,214 -0.06(-0.92%)
Aug 04, 2015 7.070 7.140 7.048 7.070 390,827 -0.02(-0.30%)
Aug 03, 2015 7.005 7.097 6.978 7.091 474,636 +0.12(+1.70%)
Jul 31, 2015 6.983 7.091 6.946 6.972 1,104,426 +0.03(+0.39%)
Jul 30, 2015 6.892 6.967 6.892 6.946 581,400 +0.03(+0.43%)
Jul 29, 2015 6.820 6.959 6.745 6.916 628,723 +0.09(+1.33%)
Jul 28, 2015 7.007 7.039 6.803 6.825 799,487 -0.16(-2.22%)
Jul 27, 2015 6.959 7.039 6.932 6.980 259,113 +0.03(+0.38%)
Jul 24, 2015 7.002 7.060 6.937 6.953 346,138 -0.05(-0.76%)
Jul 23, 2015 7.114 7.167 7.002 7.007 308,356 -0.06(-0.83%)
Jul 22, 2015 7.050 7.103 7.046 7.066 129,170 +0.02(+0.23%)
Jul 21, 2015 7.103 7.173 7.044 7.050 179,435 -0.05(-0.75%)
Jul 20, 2015 7.135 7.151 7.087 7.103 172,222 -0.04(-0.52%)
Jul 17, 2015 7.130 7.173 7.109 7.141 176,086 +0.03(+0.45%)
Jul 16, 2015 7.157 7.184 7.085 7.109 205,653 +0.01(+0.08%)
Jul 15, 2015 7.146 7.162 7.087 7.103 231,199 -0.06(-0.90%)
Jul 14, 2015 7.130 7.194 7.082 7.167 225,185 +0.06(+0.83%)
Jul 13, 2015 7.173 7.242 7.109 7.109 315,429 -0.07(-1.04%)
Jul 10, 2015 7.167 7.237 7.083 7.184 435,210 +0.07(+0.98%)
Jul 09, 2015 7.226 7.226 7.114 7.114 422,666 -0.02(-0.30%)
Jul 08, 2015 7.066 7.157 7.044 7.135 434,302 +0.05(+0.68%)
Jul 07, 2015 7.066 7.130 7.055 7.087 415,682 +0.03(+0.46%)
Jul 06, 2015 6.953 7.066 6.932 7.055 371,554 +0.06(+0.92%)
Jul 02, 2015 7.055 6.991 6.991 6.991 320,391 -0.04(-0.61%)
Jul 01, 2015 6.985 7.084 6.985 7.034 400,292 +0.06(+0.92%)
Jun 30, 2015 7.023 7.114 6.943 6.969 419,198 -0.06(-0.80%)
Jun 29, 2015 7.095 7.169 6.962 7.026 612,261 -0.06(-0.90%)
Jun 26, 2015 6.962 7.111 6.957 7.089 615,424 +0.15(+2.14%)
Jun 25, 2015 7.222 7.222 6.850 6.941 1,077,888 -0.28(-3.90%)
Jun 24, 2015 7.254 7.306 7.217 7.222 679,765 -0.01(-0.07%)
Jun 23, 2015 7.243 7.297 7.196 7.228 3,078,321 -0.31(-4.16%)
Jun 22, 2015 7.552 7.637 7.536 7.541 190,444 +0.04(+0.57%)
Jun 19, 2015 7.557 7.578 7.475 7.499 376,955 -0.04(-0.49%)
Jun 18, 2015 7.398 7.605 7.398 7.536 211,763 +0.15(+2.01%)
Jun 17, 2015 7.382 7.387 7.366 7.387 91,666 -0.02(-0.29%)
Jun 16, 2015 7.291 7.414 7.291 7.408 149,442 +0.12(+1.68%)
Jun 15, 2015 7.350 7.420 7.265 7.286 237,373 -0.12(-1.58%)
Jun 12, 2015 7.382 7.424 7.366 7.403 126,908 +0.02(+0.22%)
Jun 11, 2015 7.403 7.435 7.360 7.387 134,601 -0.01(-0.14%)
Jun 10, 2015 7.387 7.456 7.371 7.398 174,474 +0.03(+0.36%)
Jun 09, 2015 7.408 7.408 7.323 7.371 231,561 +0.00(+0.00%)
Jun 08, 2015 7.329 7.419 7.313 7.371 145,089 +0.02(+0.29%)
Jun 05, 2015 7.414 7.477 7.286 7.350 319,163 -0.07(-1.00%)
Jun 04, 2015 7.424 7.472 7.414 7.424 134,405 -0.03(-0.36%)
Jun 03, 2015 7.483 7.520 7.440 7.451 160,713 -0.05(-0.64%)
Jun 02, 2015 7.467 7.568 7.440 7.499 185,126 -0.03(-0.35%)
Jun 01, 2015 7.477 7.602 7.437 7.525 240,578 +0.07(+0.93%)
May 29, 2015 7.483 7.488 7.414 7.456 426,491 -0.01(-0.18%)
May 28, 2015 7.464 7.485 7.406 7.469 199,826 +0.01(+0.07%)
May 27, 2015 7.454 7.490 7.448 7.464 155,099 +0.00(+0.00%)
May 26, 2015 7.522 7.522 7.422 7.464 136,875 -0.09(-1.19%)
May 22, 2015 7.549 7.554 7.554 7.554 190,388 +0.01(+0.07%)
May 21, 2015 7.596 7.612 7.538 7.549 97,558 -0.06(-0.83%)
May 20, 2015 7.654 7.675 7.601 7.612 99,691 -0.04(-0.55%)
May 19, 2015 7.675 7.711 7.638 7.654 126,726 -0.03(-0.34%)
May 18, 2015 7.612 7.717 7.591 7.680 136,772 +0.10(+1.32%)
May 15, 2015 7.559 7.659 7.538 7.580 186,948 +0.04(+0.56%)
May 14, 2015 7.443 7.607 7.443 7.538 213,189 +0.12(+1.64%)
May 13, 2015 7.591 7.607 7.406 7.417 246,495 -0.15(-1.95%)
May 12, 2015 7.448 7.570 7.411 7.564 209,465 +0.16(+2.14%)
May 11, 2015 7.485 7.527 7.395 7.406 179,974 -0.06(-0.78%)
May 08, 2015 7.417 7.522 7.401 7.464 162,108 +0.06(+0.78%)
May 07, 2015 7.395 7.443 7.390 7.406 290,477 -0.01(-0.07%)
May 06, 2015 7.554 7.644 7.390 7.411 380,786 -0.21(-2.70%)
May 05, 2015 7.786 7.786 7.533 7.617 213,841 -0.19(-2.43%)
May 04, 2015 7.807 7.865 7.749 7.807 192,546 +0.00(+0.00%)
May 01, 2015 7.760 7.839 7.733 7.807 173,014 +0.10(+1.27%)
Apr 30, 2015 7.925 7.935 7.657 7.710 360,080 -0.25(-3.16%)
Apr 29, 2015 8.119 8.129 7.961 7.961 184,121 -0.18(-2.19%)
Apr 28, 2015 8.150 8.155 8.108 8.140 211,393 +0.02(+0.19%)
Apr 27, 2015 8.140 8.182 8.108 8.124 249,766 -0.01(-0.13%)
Apr 24, 2015 8.103 8.150 8.103 8.134 146,450 +0.01(+0.13%)
Apr 23, 2015 8.145 8.145 8.087 8.124 94,308 +0.00(+0.00%)
Apr 22, 2015 8.145 8.182 8.108 8.124 105,142 -0.02(-0.26%)
Apr 21, 2015 8.129 8.213 8.129 8.145 67,872 +0.02(+0.26%)
Apr 20, 2015 8.129 8.166 8.108 8.124 159,118 +0.01(+0.06%)
Apr 17, 2015 8.187 8.213 8.082 8.119 151,268 -0.09(-1.15%)
Apr 16, 2015 8.229 8.255 8.166 8.213 66,827 +0.00(+0.00%)
Apr 15, 2015 8.255 8.307 8.208 8.213 105,427 -0.04(-0.51%)
Apr 14, 2015 8.218 8.292 8.218 8.255 107,082 -0.02(-0.19%)
Apr 13, 2015 8.292 8.307 8.234 8.271 65,038 +0.01(+0.06%)
Apr 10, 2015 8.255 8.346 8.208 8.265 113,870 +0.06(+0.70%)
Apr 09, 2015 8.407 8.407 8.134 8.208 160,079 -0.17(-2.07%)
Apr 08, 2015 8.376 8.412 8.370 8.381 99,727 +0.00(+0.00%)
Apr 07, 2015 8.470 8.470 8.370 8.381 109,051 -0.02(-0.25%)
Apr 06, 2015 8.596 8.596 8.370 8.402 101,844 +0.03(+0.38%)
Apr 02, 2015 8.391 8.370 8.370 8.370 109,446 -0.03(-0.37%)
Apr 01, 2015 8.313 8.418 8.234 8.402 89,570 +0.07(+0.88%)
Mar 31, 2015 8.360 8.417 8.292 8.328 95,683 -0.06(-0.72%)
Mar 30, 2015 8.378 8.433 8.331 8.389 134,891 +0.03(+0.31%)
Mar 27, 2015 8.269 8.383 8.221 8.363 114,554 +0.11(+1.33%)
Mar 26, 2015 8.274 8.316 8.180 8.253 86,141 -0.03(-0.38%)
Mar 25, 2015 8.410 8.503 8.243 8.284 118,204 -0.12(-1.43%)
Mar 24, 2015 8.472 8.498 8.357 8.404 114,663 -0.08(-0.98%)
Mar 23, 2015 8.493 8.529 8.419 8.488 147,374 -0.02(-0.25%)
Mar 20, 2015 8.342 8.509 8.269 8.509 298,499 +0.21(+2.58%)
Mar 19, 2015 8.253 8.324 8.222 8.295 126,647 +0.00(+0.00%)
Mar 18, 2015 8.175 8.305 8.102 8.295 146,399 +0.11(+1.34%)
Mar 17, 2015 8.191 8.227 8.107 8.185 101,580 -0.01(-0.06%)
Mar 16, 2015 8.123 8.222 8.103 8.191 106,874 +0.08(+0.96%)
Mar 13, 2015 8.138 8.165 8.019 8.112 120,087 -0.06(-0.77%)
Mar 12, 2015 8.060 8.180 8.013 8.175 122,352 +0.18(+2.28%)
Mar 11, 2015 8.008 8.128 7.951 7.992 107,434 -0.03(-0.33%)
Mar 10, 2015 8.008 8.065 7.951 8.019 90,480 +0.01(+0.13%)
Mar 09, 2015 7.956 8.071 7.925 8.008 153,605 +0.04(+0.52%)
Mar 06, 2015 8.133 8.202 7.925 7.966 285,464 -0.22(-2.74%)
Mar 05, 2015 8.133 8.243 8.102 8.191 95,722 +0.04(+0.51%)
Mar 04, 2015 8.206 8.227 8.144 8.149 118,486 -0.07(-0.89%)
Mar 03, 2015 8.295 8.295 8.211 8.222 129,536 -0.03(-0.32%)
Mar 02, 2015 8.232 8.337 8.217 8.248 113,955 +0.02(+0.25%)
Feb 27, 2015 8.305 8.316 8.186 8.227 216,610 +0.00(+0.03%)
Feb 26, 2015 8.173 8.245 8.105 8.224 270,710 +0.08(+0.95%)
Feb 25, 2015 8.105 8.214 8.085 8.147 168,067 +0.08(+0.96%)
Feb 24, 2015 8.105 8.110 8.017 8.069 158,943 -0.01(-0.06%)
Feb 23, 2015 8.064 8.111 8.017 8.074 103,332 +0.02(+0.26%)
Feb 20, 2015 7.996 8.116 7.996 8.053 96,295 +0.06(+0.71%)
Feb 19, 2015 8.173 8.173 7.996 7.996 118,337 -0.17(-2.03%)
Feb 18, 2015 8.022 8.167 8.022 8.162 118,788 +0.11(+1.42%)
Feb 17, 2015 8.116 8.188 8.007 8.048 150,797 -0.04(-0.45%)
Feb 13, 2015 8.162 8.085 8.085 8.085 151,088 -0.07(-0.83%)
Feb 12, 2015 8.059 8.157 8.038 8.152 115,714 +0.13(+1.61%)
Feb 11, 2015 8.048 8.142 7.929 8.022 165,768 -0.05(-0.58%)
Feb 10, 2015 8.095 8.147 7.939 8.069 231,913 +0.03(+0.32%)
Feb 09, 2015 8.085 8.162 8.038 8.043 160,792 -0.07(-0.83%)
Feb 06, 2015 8.375 8.375 8.100 8.110 232,770 -0.24(-2.86%)
Feb 05, 2015 8.271 8.370 8.209 8.349 188,742 +0.14(+1.70%)
Feb 04, 2015 8.230 8.287 8.177 8.209 139,167 -0.07(-0.81%)
Feb 03, 2015 8.157 8.302 8.157 8.276 160,348 +0.16(+1.91%)
Feb 02, 2015 8.230 8.230 7.986 8.121 176,194 -0.01(-0.13%)
Jan 30, 2015 8.287 8.333 8.131 8.131 244,740 -0.18(-2.21%)
Jan 29, 2015 8.300 8.325 8.197 8.315 243,075 +0.06(+0.69%)
Jan 28, 2015 8.336 8.398 8.258 8.258 123,203 -0.10(-1.17%)
Jan 27, 2015 8.295 8.392 8.295 8.356 201,172 -0.03(-0.37%)
Jan 26, 2015 8.248 8.392 8.176 8.387 203,727 +0.13(+1.62%)
Jan 23, 2015 8.264 8.295 8.202 8.253 220,222 -0.03(-0.37%)
Jan 22, 2015 8.150 8.305 8.135 8.284 319,082 +0.13(+1.64%)
Jan 21, 2015 8.130 8.181 8.099 8.150 137,011 -0.02(-0.19%)
Jan 20, 2015 8.222 8.346 8.099 8.166 351,795 -0.02(-0.19%)
Jan 16, 2015 7.898 8.197 7.898 8.181 262,074 +0.27(+3.45%)
Jan 15, 2015 7.965 7.965 7.846 7.908 230,065 -0.03(-0.32%)
Jan 14, 2015 7.795 7.949 7.749 7.934 110,497 +0.09(+1.12%)
Jan 13, 2015 7.903 7.924 7.759 7.846 132,693 +0.01(+0.07%)
Jan 12, 2015 7.862 7.893 7.836 7.841 134,940 +0.02(+0.20%)
Jan 09, 2015 7.851 7.903 7.815 7.826 142,291 -0.05(-0.59%)
Jan 08, 2015 7.944 7.953 7.815 7.872 275,046 -0.05(-0.65%)
Jan 07, 2015 7.924 7.957 7.877 7.924 132,151 +0.03(+0.33%)
Jan 06, 2015 7.918 7.980 7.872 7.898 150,612 -0.01(-0.07%)
Jan 05, 2015 7.805 7.955 7.805 7.903 161,354 +0.07(+0.85%)
Jan 02, 2015 7.764 7.882 7.764 7.836 89,396 +0.10(+1.30%)
Dec 31, 2014 7.925 7.736 7.736 7.736 205,684 -0.17(-2.20%)
Dec 30, 2014 7.833 7.961 7.833 7.910 144,375 +0.04(+0.52%)
Dec 29, 2014 7.751 7.879 7.751 7.869 152,268 +0.10(+1.32%)
Dec 26, 2014 7.700 7.771 7.689 7.766 137,091 +0.06(+0.80%)
Dec 24, 2014 7.689 7.705 7.705 7.705 70,905 +0.03(+0.40%)
Dec 23, 2014 7.695 7.695 7.618 7.674 117,157 -0.01(-0.13%)
Dec 22, 2014 7.602 7.689 7.592 7.684 136,859 +0.10(+1.35%)
Dec 19, 2014 7.572 7.659 7.500 7.582 330,684 +0.01(+0.14%)
Dec 18, 2014 7.602 7.602 7.449 7.572 167,985 +0.04(+0.48%)
Dec 17, 2014 7.377 7.546 7.377 7.536 189,610 +0.15(+2.08%)
Dec 16, 2014 7.326 7.449 7.254 7.382 198,777 +0.07(+0.91%)
Dec 15, 2014 7.485 7.541 7.300 7.316 290,118 -0.16(-2.19%)
Dec 12, 2014 7.577 7.633 7.474 7.480 108,955 -0.13(-1.75%)
Dec 11, 2014 7.623 7.700 7.602 7.613 116,345 +0.03(+0.41%)
Dec 10, 2014 7.572 7.643 7.526 7.582 131,188 -0.04(-0.54%)
Dec 09, 2014 7.515 7.628 7.495 7.623 215,614 +0.10(+1.36%)
Dec 08, 2014 7.602 7.669 7.500 7.521 106,488 -0.07(-0.94%)
Dec 05, 2014 7.541 7.608 7.536 7.592 102,246 +0.03(+0.41%)
Dec 04, 2014 7.618 7.643 7.556 7.561 168,830 -0.05(-0.61%)
Dec 03, 2014 7.608 7.638 7.556 7.608 213,235 +0.02(+0.27%)
Dec 02, 2014 7.556 7.628 7.495 7.587 166,656 +0.05(+0.61%)
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.