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

Whitestone REIT (NY: WSR )

13.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2019 10.63 10.75 10.63 10.73 303,965 +0.07(+0.67%)
Dec 30, 2019 10.61 10.66 10.55 10.66 254,897 +0.06(+0.52%)
Dec 27, 2019 10.59 10.62 10.55 10.60 154,903 +0.02(+0.22%)
Dec 26, 2019 10.55 10.59 10.50 10.58 162,836 +0.05(+0.45%)
Dec 24, 2019 10.51 10.55 10.47 10.53 55,358 +0.04(+0.38%)
Dec 23, 2019 10.60 10.60 10.45 10.49 253,825 -0.10(-0.97%)
Dec 20, 2019 10.59 10.61 10.50 10.59 1,192,881 +0.02(+0.22%)
Dec 19, 2019 10.56 10.62 10.53 10.57 175,498 +0.04(+0.37%)
Dec 18, 2019 10.45 10.60 10.44 10.53 233,277 +0.09(+0.91%)
Dec 17, 2019 10.45 10.45 10.36 10.44 233,868 +0.04(+0.38%)
Dec 16, 2019 10.42 10.46 10.36 10.40 305,931 -0.03(-0.30%)
Dec 13, 2019 10.47 10.50 10.29 10.43 434,109 -0.06(-0.60%)
Dec 12, 2019 10.65 10.69 10.48 10.49 280,047 -0.17(-1.63%)
Dec 11, 2019 10.78 10.78 10.62 10.66 295,590 -0.10(-0.95%)
Dec 10, 2019 10.83 10.85 10.73 10.77 215,288 -0.07(-0.65%)
Dec 09, 2019 10.79 10.85 10.76 10.84 315,880 +0.01(+0.07%)
Dec 06, 2019 10.81 10.90 10.79 10.83 227,529 +0.05(+0.44%)
Dec 05, 2019 10.81 10.86 10.75 10.78 204,620 -0.03(-0.29%)
Dec 04, 2019 10.80 10.93 10.79 10.81 272,743 -0.02(-0.14%)
Dec 03, 2019 10.73 10.83 10.70 10.83 285,509 +0.02(+0.15%)
Dec 02, 2019 10.93 10.95 10.72 10.81 553,776 -0.17(-1.54%)
Nov 29, 2019 11.01 11.05 10.96 10.98 138,700 -0.01(-0.07%)
Nov 27, 2019 10.84 11.01 10.79 10.99 252,345 +0.17(+1.59%)
Nov 26, 2019 10.87 10.92 10.78 10.82 328,461 -0.04(-0.36%)
Nov 25, 2019 10.84 10.92 10.81 10.86 248,080 +0.05(+0.43%)
Nov 22, 2019 10.81 10.85 10.73 10.81 233,682 +0.02(+0.22%)
Nov 21, 2019 10.83 10.86 10.76 10.79 198,720 -0.09(-0.79%)
Nov 20, 2019 10.95 10.98 10.84 10.87 293,543 -0.09(-0.79%)
Nov 19, 2019 10.95 11.02 10.92 10.96 185,024 +0.02(+0.14%)
Nov 18, 2019 10.93 11.04 10.90 10.94 354,452 +0.02(+0.14%)
Nov 15, 2019 10.83 10.94 10.77 10.93 440,263 +0.10(+0.94%)
Nov 14, 2019 10.76 10.89 10.76 10.83 205,675 +0.07(+0.65%)
Nov 13, 2019 10.75 10.84 10.72 10.76 202,399 +0.01(+0.07%)
Nov 12, 2019 10.89 10.94 10.75 10.75 227,420 -0.09(-0.87%)
Nov 11, 2019 10.75 10.87 10.71 10.84 247,421 +0.11(+1.02%)
Nov 08, 2019 10.75 10.82 10.68 10.73 198,143 -0.02(-0.22%)
Nov 07, 2019 10.95 10.98 10.76 10.76 248,811 -0.17(-1.57%)
Nov 06, 2019 11.05 11.08 10.84 10.93 308,570 -0.11(-0.99%)
Nov 05, 2019 11.08 11.10 10.91 11.04 277,983 -0.03(-0.28%)
Nov 04, 2019 11.14 11.17 11.02 11.07 273,157 -0.02(-0.21%)
Nov 01, 2019 11.14 11.23 10.97 11.09 357,426 +0.03(+0.25%)
Oct 31, 2019 11.23 11.38 10.96 11.07 477,058 -0.19(-1.66%)
Oct 30, 2019 11.06 11.25 11.01 11.25 408,140 +0.21(+1.90%)
Oct 29, 2019 10.93 11.06 10.88 11.04 284,260 +0.10(+0.92%)
Oct 28, 2019 10.85 10.98 10.84 10.94 201,856 +0.10(+0.93%)
Oct 25, 2019 10.93 10.96 10.84 10.84 229,846 -0.08(-0.71%)
Oct 24, 2019 10.95 10.96 10.86 10.92 253,236 -0.02(-0.14%)
Oct 23, 2019 10.86 10.94 10.80 10.93 191,772 +0.07(+0.64%)
Oct 22, 2019 10.83 10.88 10.78 10.86 174,162 +0.05(+0.50%)
Oct 21, 2019 10.70 10.82 10.70 10.81 257,194 +0.11(+1.02%)
Oct 18, 2019 10.68 10.73 10.63 10.70 182,615 +0.01(+0.07%)
Oct 17, 2019 10.68 10.77 10.62 10.69 204,564 +0.05(+0.44%)
Oct 16, 2019 10.65 10.71 10.59 10.65 161,955 +0.04(+0.37%)
Oct 15, 2019 10.57 10.68 10.52 10.61 261,670 +0.02(+0.22%)
Oct 14, 2019 10.54 10.63 10.49 10.58 169,024 +0.05(+0.44%)
Oct 11, 2019 10.54 10.70 10.52 10.54 333,959 +0.05(+0.52%)
Oct 10, 2019 10.51 10.64 10.48 10.48 210,305 -0.01(-0.07%)
Oct 09, 2019 10.47 10.54 10.41 10.49 197,716 +0.02(+0.22%)
Oct 08, 2019 10.48 10.59 10.36 10.47 330,559 -0.03(-0.30%)
Oct 07, 2019 10.42 10.58 10.37 10.50 216,792 +0.09(+0.82%)
Oct 04, 2019 10.39 10.47 10.32 10.41 253,139 +0.05(+0.52%)
Oct 03, 2019 10.40 10.51 10.23 10.36 223,795 -0.08(-0.74%)
Oct 02, 2019 10.44 10.48 10.36 10.44 194,517 -0.04(-0.37%)
Oct 01, 2019 10.61 10.67 10.40 10.47 262,768 -0.14(-1.35%)
Sep 30, 2019 10.66 10.73 10.62 10.62 285,352 -0.05(-0.43%)
Sep 27, 2019 10.53 10.67 10.51 10.66 334,207 +0.09(+0.88%)
Sep 26, 2019 10.52 10.60 10.46 10.57 214,684 +0.09(+0.88%)
Sep 25, 2019 10.32 10.50 10.32 10.48 269,177 +0.19(+1.80%)
Sep 24, 2019 10.37 10.44 10.27 10.29 224,687 -0.05(-0.45%)
Sep 23, 2019 10.36 10.43 10.27 10.34 231,527 -0.02(-0.22%)
Sep 20, 2019 10.38 10.46 10.31 10.36 500,209 -0.03(-0.30%)
Sep 19, 2019 10.47 10.53 10.39 10.39 188,225 -0.07(-0.66%)
Sep 18, 2019 10.62 10.65 10.36 10.46 192,805 -0.13(-1.24%)
Sep 17, 2019 10.64 10.64 10.46 10.60 218,892 -0.01(-0.07%)
Sep 16, 2019 10.63 10.68 10.53 10.60 262,478 -0.04(-0.36%)
Sep 13, 2019 10.66 10.77 10.56 10.64 298,441 -0.04(-0.36%)
Sep 12, 2019 10.63 10.69 10.46 10.68 440,239 +0.05(+0.51%)
Sep 11, 2019 10.27 10.64 10.18 10.63 776,665 +0.42(+4.16%)
Sep 10, 2019 9.962 10.21 9.955 10.20 396,770 +0.17(+1.69%)
Sep 09, 2019 9.739 10.03 9.715 10.03 376,450 +0.29(+3.01%)
Sep 06, 2019 9.661 9.781 9.638 9.739 262,675 +0.08(+0.88%)
Sep 05, 2019 9.669 9.708 9.583 9.654 293,855 -0.01(-0.08%)
Sep 04, 2019 9.631 9.715 9.631 9.661 276,638 +0.04(+0.40%)
Sep 03, 2019 9.546 9.692 9.522 9.623 329,200 +0.04(+0.40%)
Aug 30, 2019 9.569 9.607 9.484 9.584 244,662 +0.03(+0.28%)
Aug 29, 2019 9.488 9.595 9.442 9.557 285,837 +0.15(+1.63%)
Aug 28, 2019 9.350 9.488 9.350 9.404 249,137 +0.02(+0.16%)
Aug 27, 2019 9.580 9.580 9.373 9.389 291,236 -0.15(-1.53%)
Aug 26, 2019 9.565 9.595 9.435 9.534 334,196 +0.02(+0.24%)
Aug 23, 2019 9.687 9.710 9.511 9.511 298,510 -0.16(-1.66%)
Aug 22, 2019 9.641 9.718 9.573 9.672 208,691 +0.02(+0.16%)
Aug 21, 2019 9.664 9.718 9.626 9.657 139,763 +0.01(+0.08%)
Aug 20, 2019 9.764 9.764 9.649 9.649 264,025 -0.08(-0.87%)
Aug 19, 2019 9.680 9.764 9.634 9.733 222,703 +0.10(+1.03%)
Aug 16, 2019 9.534 9.687 9.481 9.634 378,949 +0.11(+1.21%)
Aug 15, 2019 9.511 9.603 9.465 9.519 228,330 +0.01(+0.08%)
Aug 14, 2019 9.542 9.626 9.450 9.511 244,188 -0.11(-1.11%)
Aug 13, 2019 9.565 9.649 9.542 9.618 301,247 +0.08(+0.88%)
Aug 12, 2019 9.527 9.580 9.450 9.534 172,778 -0.02(-0.16%)
Aug 09, 2019 9.519 9.565 9.473 9.550 205,797 +0.02(+0.24%)
Aug 08, 2019 9.419 9.585 9.358 9.527 262,524 +0.12(+1.30%)
Aug 07, 2019 9.373 9.496 9.266 9.404 257,998 +0.09(+0.99%)
Aug 06, 2019 9.282 9.381 9.228 9.312 307,208 +0.05(+0.50%)
Aug 05, 2019 9.404 9.488 9.151 9.266 535,533 -0.28(-2.89%)
Aug 02, 2019 9.741 9.783 9.381 9.542 585,138 -0.28(-2.81%)
Aug 01, 2019 9.841 10.11 9.733 9.818 440,443 +0.13(+1.30%)
Jul 31, 2019 9.836 9.859 9.630 9.691 353,847 -0.11(-1.09%)
Jul 30, 2019 9.805 9.843 9.765 9.798 263,436 +0.00(+0.00%)
Jul 29, 2019 9.760 9.836 9.737 9.798 293,372 +0.04(+0.39%)
Jul 26, 2019 9.691 9.767 9.638 9.760 274,702 +0.11(+1.18%)
Jul 25, 2019 9.737 9.767 9.646 9.646 147,649 -0.08(-0.86%)
Jul 24, 2019 9.630 9.729 9.592 9.729 209,382 +0.10(+1.03%)
Jul 23, 2019 9.554 9.653 9.509 9.630 167,227 +0.08(+0.88%)
Jul 22, 2019 9.547 9.585 9.501 9.547 199,762 +0.02(+0.24%)
Jul 19, 2019 9.615 9.661 9.524 9.524 302,856 -0.11(-1.18%)
Jul 18, 2019 9.608 9.668 9.577 9.638 214,701 +0.01(+0.08%)
Jul 17, 2019 9.600 9.653 9.562 9.630 260,919 +0.04(+0.40%)
Jul 16, 2019 9.577 9.638 9.535 9.592 227,100 -0.02(-0.24%)
Jul 15, 2019 9.706 9.725 9.615 9.615 222,053 -0.09(-0.94%)
Jul 12, 2019 9.760 9.775 9.653 9.706 253,915 +0.05(+0.47%)
Jul 11, 2019 9.782 9.790 9.615 9.661 260,755 -0.12(-1.24%)
Jul 10, 2019 9.805 9.858 9.752 9.782 236,020 -0.01(-0.08%)
Jul 09, 2019 9.843 9.843 9.729 9.790 169,632 -0.05(-0.46%)
Jul 08, 2019 9.782 9.839 9.760 9.836 219,305 +0.03(+0.31%)
Jul 05, 2019 9.691 9.805 9.516 9.805 427,709 +0.14(+1.42%)
Jul 03, 2019 9.608 9.699 9.577 9.668 162,347 +0.06(+0.63%)
Jul 02, 2019 9.516 9.646 9.516 9.608 222,098 +0.11(+1.12%)
Jul 01, 2019 9.691 9.691 9.402 9.501 365,485 -0.07(-0.75%)
Jun 28, 2019 9.506 9.649 9.490 9.573 506,226 +0.11(+1.12%)
Jun 27, 2019 9.340 9.468 9.332 9.468 252,820 +0.17(+1.87%)
Jun 26, 2019 9.468 9.536 9.279 9.294 375,364 -0.15(-1.60%)
Jun 25, 2019 9.543 9.588 9.438 9.445 274,414 -0.08(-0.87%)
Jun 24, 2019 9.739 9.754 9.528 9.528 288,930 -0.17(-1.71%)
Jun 21, 2019 9.717 9.724 9.619 9.694 449,360 -0.06(-0.62%)
Jun 20, 2019 9.830 9.830 9.717 9.754 274,983 -0.01(-0.08%)
Jun 19, 2019 9.770 9.837 9.717 9.762 342,648 -0.02(-0.23%)
Jun 18, 2019 9.747 9.807 9.694 9.785 417,067 +0.09(+0.93%)
Jun 17, 2019 9.604 9.724 9.604 9.694 345,703 +0.11(+1.10%)
Jun 14, 2019 9.626 9.641 9.513 9.588 200,687 -0.04(-0.39%)
Jun 13, 2019 9.536 9.626 9.498 9.626 286,889 +0.13(+1.35%)
Jun 12, 2019 9.573 9.641 9.479 9.498 274,907 -0.07(-0.71%)
Jun 11, 2019 9.460 9.566 9.423 9.566 319,528 +0.14(+1.44%)
Jun 10, 2019 9.551 9.551 9.347 9.430 347,746 -0.14(-1.42%)
Jun 07, 2019 9.558 9.619 9.506 9.566 175,237 +0.01(+0.08%)
Jun 06, 2019 9.588 9.634 9.430 9.558 225,757 -0.02(-0.24%)
Jun 05, 2019 9.498 9.588 9.430 9.581 262,170 +0.12(+1.28%)
Jun 04, 2019 9.498 9.558 9.362 9.460 248,718 -0.02(-0.24%)
Jun 03, 2019 9.604 9.619 9.362 9.483 398,316 -0.00(-0.04%)
May 31, 2019 9.389 9.530 9.329 9.487 470,918 +0.07(+0.72%)
May 30, 2019 9.367 9.458 9.367 9.419 259,997 +0.07(+0.72%)
May 29, 2019 9.554 9.554 9.329 9.352 357,406 -0.19(-1.96%)
May 28, 2019 9.629 9.674 9.517 9.539 337,068 -0.04(-0.47%)
May 24, 2019 9.644 9.681 9.524 9.584 199,399 +0.04(+0.39%)
May 23, 2019 9.599 9.606 9.502 9.547 368,449 -0.07(-0.78%)
May 22, 2019 9.636 9.659 9.509 9.621 273,585 +0.00(+0.00%)
May 21, 2019 9.524 9.659 9.524 9.621 349,258 +0.11(+1.18%)
May 20, 2019 9.651 9.674 9.502 9.509 354,656 -0.15(-1.55%)
May 17, 2019 9.681 9.711 9.599 9.659 496,294 -0.03(-0.31%)
May 16, 2019 9.651 9.831 9.591 9.689 352,852 +0.07(+0.70%)
May 15, 2019 9.584 9.666 9.532 9.621 256,428 +0.01(+0.08%)
May 14, 2019 9.584 9.633 9.539 9.614 359,689 +0.10(+1.10%)
May 13, 2019 9.547 9.614 9.427 9.509 509,946 -0.10(-1.09%)
May 10, 2019 9.472 9.629 9.457 9.614 353,389 +0.15(+1.58%)
May 09, 2019 9.397 9.487 9.292 9.464 234,127 +0.09(+0.96%)
May 08, 2019 9.449 9.554 9.374 9.374 290,118 -0.07(-0.79%)
May 07, 2019 9.569 9.629 9.367 9.449 433,035 -0.12(-1.25%)
May 06, 2019 9.517 9.678 9.434 9.569 611,077 +0.04(+0.39%)
May 03, 2019 9.382 9.621 9.255 9.532 859,032 +0.17(+1.84%)
May 02, 2019 9.389 9.659 9.262 9.359 408,756 -0.03(-0.32%)
May 01, 2019 9.517 9.547 9.352 9.389 861,278 -0.15(-1.53%)
Apr 30, 2019 9.483 9.565 9.387 9.535 646,763 +0.12(+1.26%)
Apr 29, 2019 9.439 9.669 9.387 9.416 744,159 +0.03(+0.32%)
Apr 26, 2019 9.297 9.409 9.283 9.387 245,154 +0.13(+1.36%)
Apr 25, 2019 9.320 9.379 9.164 9.260 215,465 -0.06(-0.64%)
Apr 24, 2019 9.201 9.372 9.156 9.320 332,941 +0.14(+1.54%)
Apr 23, 2019 9.030 9.186 8.985 9.179 351,858 +0.16(+1.81%)
Apr 22, 2019 9.067 9.089 8.918 9.015 362,999 -0.09(-0.98%)
Apr 18, 2019 9.015 9.186 8.993 9.104 343,377 +0.08(+0.91%)
Apr 17, 2019 8.993 9.023 8.874 9.023 420,404 +0.07(+0.75%)
Apr 16, 2019 9.023 9.040 8.941 8.956 382,887 -0.07(-0.74%)
Apr 15, 2019 9.089 9.127 8.985 9.023 233,054 -0.04(-0.49%)
Apr 12, 2019 8.993 9.075 8.866 9.067 495,287 +0.09(+0.99%)
Apr 11, 2019 8.956 9.002 8.918 8.978 236,996 +0.03(+0.33%)
Apr 10, 2019 8.837 9.015 8.829 8.948 472,067 +0.14(+1.60%)
Apr 09, 2019 8.978 8.978 8.807 8.807 391,166 -0.15(-1.66%)
Apr 08, 2019 8.963 8.985 8.852 8.956 344,357 +0.00(+0.00%)
Apr 05, 2019 8.881 8.963 8.869 8.956 293,862 +0.10(+1.09%)
Apr 04, 2019 8.814 8.881 8.800 8.859 277,954 +0.06(+0.68%)
Apr 03, 2019 8.948 8.963 8.792 8.800 390,014 -0.14(-1.62%)
Apr 02, 2019 8.922 8.952 8.826 8.944 354,771 +0.02(+0.25%)
Apr 01, 2019 8.871 8.944 8.768 8.922 407,459 +0.06(+0.67%)
Mar 29, 2019 9.011 9.033 8.841 8.863 356,801 -0.13(-1.39%)
Mar 28, 2019 8.885 8.989 8.863 8.989 256,110 +0.15(+1.75%)
Mar 27, 2019 8.819 8.885 8.745 8.834 286,453 +0.01(+0.17%)
Mar 26, 2019 8.701 8.852 8.701 8.819 302,098 +0.15(+1.70%)
Mar 25, 2019 8.723 8.760 8.627 8.672 357,447 -0.07(-0.84%)
Mar 22, 2019 8.863 8.915 8.701 8.745 402,775 -0.13(-1.50%)
Mar 21, 2019 8.826 9.055 8.826 8.878 404,858 +0.05(+0.58%)
Mar 20, 2019 8.650 8.922 8.642 8.826 360,023 +0.16(+1.87%)
Mar 19, 2019 8.627 8.694 8.576 8.664 301,976 +0.03(+0.34%)
Mar 18, 2019 8.790 8.797 8.620 8.635 486,641 -0.14(-1.60%)
Mar 15, 2019 8.760 8.885 8.694 8.775 1,019,278 +0.04(+0.42%)
Mar 14, 2019 8.797 8.871 8.679 8.738 544,492 -0.06(-0.67%)
Mar 13, 2019 8.856 8.922 8.790 8.797 332,545 -0.06(-0.67%)
Mar 12, 2019 8.731 9.033 8.731 8.856 497,310 +0.15(+1.69%)
Mar 11, 2019 8.583 8.709 8.480 8.709 1,348,564 +0.15(+1.81%)
Mar 08, 2019 8.554 8.686 8.502 8.554 1,132,109 -0.01(-0.09%)
Mar 07, 2019 8.664 8.745 8.509 8.561 1,113,518 -0.10(-1.19%)
Mar 06, 2019 8.915 8.960 8.664 8.664 655,470 -0.27(-2.97%)
Mar 05, 2019 8.915 9.033 8.841 8.930 579,201 -0.01(-0.08%)
Mar 04, 2019 8.974 9.033 8.701 8.937 1,097,015 -0.04(-0.49%)
Mar 01, 2019 9.593 9.608 8.908 8.981 1,608,659 -0.54(-5.69%)
Feb 28, 2019 10.18 10.18 9.150 9.523 1,757,297 -0.91(-8.70%)
Feb 27, 2019 10.46 10.48 10.39 10.43 252,609 -0.05(-0.49%)
Feb 26, 2019 10.48 10.52 10.41 10.48 451,202 +0.01(+0.14%)
Feb 25, 2019 10.51 10.58 10.42 10.47 293,207 -0.04(-0.35%)
Feb 22, 2019 10.50 10.66 10.48 10.50 268,715 +0.00(+0.00%)
Feb 21, 2019 10.58 10.63 10.40 10.50 253,401 -0.12(-1.10%)
Feb 20, 2019 10.64 10.72 10.57 10.62 577,389 -0.02(-0.21%)
Feb 19, 2019 10.53 10.70 10.53 10.64 428,433 +0.11(+1.04%)
Feb 15, 2019 10.50 10.57 10.43 10.53 495,081 +0.07(+0.63%)
Feb 14, 2019 10.47 10.53 10.39 10.47 481,814 +0.04(+0.35%)
Feb 13, 2019 10.48 10.55 10.41 10.43 404,189 -0.07(-0.63%)
Feb 12, 2019 10.53 10.65 10.47 10.50 522,489 -0.03(-0.28%)
Feb 11, 2019 10.32 10.57 10.31 10.53 1,212,316 +0.21(+2.06%)
Feb 08, 2019 10.28 10.37 10.24 10.31 264,754 -0.01(-0.07%)
Feb 07, 2019 10.29 10.39 10.23 10.32 380,288 +0.00(+0.00%)
Feb 06, 2019 10.32 10.35 10.26 10.32 196,786 -0.01(-0.07%)
Feb 05, 2019 10.35 10.35 10.26 10.33 237,937 -0.01(-0.07%)
Feb 04, 2019 10.31 10.34 10.21 10.34 238,314 +0.02(+0.21%)
Feb 01, 2019 10.37 10.37 10.13 10.31 306,693 +0.00(+0.04%)
Jan 31, 2019 10.30 10.35 10.22 10.31 436,353 +0.01(+0.07%)
Jan 30, 2019 10.34 10.47 10.26 10.30 420,359 +0.02(+0.21%)
Jan 29, 2019 10.25 10.34 10.21 10.28 313,781 +0.00(+0.00%)
Jan 28, 2019 10.18 10.36 10.16 10.28 493,198 +0.09(+0.86%)
Jan 25, 2019 10.18 10.24 10.14 10.19 293,083 +0.04(+0.36%)
Jan 24, 2019 10.11 10.19 10.05 10.16 222,523 +0.06(+0.58%)
Jan 23, 2019 10.19 10.23 10.05 10.10 247,334 -0.07(-0.71%)
Jan 22, 2019 10.15 10.19 10.07 10.17 221,065 +0.01(+0.14%)
Jan 18, 2019 10.20 10.21 10.05 10.16 274,929 -0.04(-0.36%)
Jan 17, 2019 10.12 10.26 10.09 10.19 304,379 +0.07(+0.65%)
Jan 16, 2019 9.932 10.14 9.932 10.13 236,624 +0.20(+1.98%)
Jan 15, 2019 9.794 10.00 9.794 9.932 290,566 +0.16(+1.64%)
Jan 14, 2019 9.859 9.874 9.699 9.772 301,254 -0.12(-1.18%)
Jan 11, 2019 10.00 10.06 9.823 9.889 302,023 -0.11(-1.09%)
Jan 10, 2019 9.896 10.03 9.816 9.998 299,054 +0.07(+0.73%)
Jan 09, 2019 9.998 10.06 9.830 9.925 244,222 -0.04(-0.44%)
Jan 08, 2019 9.598 9.998 9.583 9.968 326,480 +0.44(+4.58%)
Jan 07, 2019 9.365 9.605 9.332 9.532 334,258 +0.15(+1.63%)
Jan 04, 2019 9.001 9.387 8.972 9.380 554,947 +0.42(+4.71%)
Jan 03, 2019 8.762 9.147 8.762 8.958 326,446 +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.