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

Whitestone REIT (NY: WSR )

13.25 -0.05 (-0.38%)
Official Closing Price Updated: 4:10 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 (%)
Mar 29, 2019 9.012 9.034 8.842 8.864 356,759 -0.13(-1.39%)
Mar 28, 2019 8.887 8.990 8.864 8.990 256,080 +0.15(+1.75%)
Mar 27, 2019 8.820 8.887 8.746 8.835 286,419 +0.01(+0.17%)
Mar 26, 2019 8.702 8.853 8.702 8.820 302,063 +0.15(+1.70%)
Mar 25, 2019 8.724 8.761 8.628 8.673 357,405 -0.07(-0.84%)
Mar 22, 2019 8.864 8.916 8.702 8.746 402,727 -0.13(-1.49%)
Mar 21, 2019 8.828 9.056 8.828 8.879 404,810 +0.05(+0.58%)
Mar 20, 2019 8.651 8.923 8.643 8.828 359,981 +0.16(+1.87%)
Mar 19, 2019 8.628 8.695 8.577 8.665 301,941 +0.03(+0.34%)
Mar 18, 2019 8.791 8.798 8.621 8.636 486,584 -0.14(-1.60%)
Mar 15, 2019 8.761 8.887 8.695 8.776 1,019,158 +0.04(+0.42%)
Mar 14, 2019 8.798 8.872 8.680 8.739 544,428 -0.06(-0.67%)
Mar 13, 2019 8.857 8.923 8.791 8.798 332,506 -0.06(-0.67%)
Mar 12, 2019 8.732 9.034 8.732 8.857 497,252 +0.15(+1.69%)
Mar 11, 2019 8.584 8.710 8.481 8.710 1,348,405 +0.15(+1.81%)
Mar 08, 2019 8.555 8.687 8.503 8.555 1,131,976 -0.01(-0.09%)
Mar 07, 2019 8.665 8.746 8.510 8.562 1,113,387 -0.10(-1.19%)
Mar 06, 2019 8.916 8.961 8.665 8.665 655,393 -0.27(-2.97%)
Mar 05, 2019 8.916 9.034 8.842 8.931 579,133 -0.01(-0.08%)
Mar 04, 2019 8.975 9.034 8.702 8.938 1,096,886 -0.04(-0.49%)
Mar 01, 2019 9.595 9.609 8.909 8.982 1,608,469 -0.54(-5.69%)
Feb 28, 2019 10.18 10.18 9.151 9.524 1,757,091 -0.91(-8.70%)
Feb 27, 2019 10.46 10.48 10.39 10.43 252,579 -0.05(-0.49%)
Feb 26, 2019 10.48 10.52 10.41 10.48 451,149 +0.01(+0.14%)
Feb 25, 2019 10.51 10.58 10.42 10.47 293,173 -0.04(-0.35%)
Feb 22, 2019 10.51 10.66 10.48 10.51 268,684 +0.00(+0.00%)
Feb 21, 2019 10.59 10.63 10.40 10.51 253,371 -0.12(-1.10%)
Feb 20, 2019 10.64 10.73 10.57 10.62 577,321 -0.02(-0.21%)
Feb 19, 2019 10.53 10.70 10.53 10.64 428,382 +0.11(+1.04%)
Feb 15, 2019 10.50 10.57 10.43 10.53 495,023 +0.07(+0.63%)
Feb 14, 2019 10.48 10.53 10.40 10.47 481,757 +0.04(+0.35%)
Feb 13, 2019 10.48 10.55 10.41 10.43 404,142 -0.07(-0.63%)
Feb 12, 2019 10.53 10.65 10.48 10.50 522,427 -0.03(-0.28%)
Feb 11, 2019 10.32 10.57 10.31 10.53 1,212,174 +0.21(+2.06%)
Feb 08, 2019 10.29 10.37 10.24 10.32 264,722 -0.01(-0.07%)
Feb 07, 2019 10.29 10.39 10.23 10.32 380,243 +0.00(+0.00%)
Feb 06, 2019 10.32 10.35 10.26 10.32 196,763 -0.01(-0.07%)
Feb 05, 2019 10.35 10.35 10.26 10.33 237,909 -0.01(-0.07%)
Feb 04, 2019 10.31 10.34 10.21 10.34 238,286 +0.02(+0.21%)
Feb 01, 2019 10.37 10.37 10.14 10.32 306,657 +0.00(+0.04%)
Jan 31, 2019 10.30 10.36 10.22 10.31 436,302 +0.01(+0.07%)
Jan 30, 2019 10.34 10.47 10.26 10.30 420,310 +0.02(+0.21%)
Jan 29, 2019 10.25 10.34 10.21 10.28 313,744 +0.00(+0.00%)
Jan 28, 2019 10.18 10.36 10.16 10.28 493,140 +0.09(+0.86%)
Jan 25, 2019 10.18 10.25 10.14 10.20 293,049 +0.04(+0.36%)
Jan 24, 2019 10.11 10.20 10.05 10.16 222,497 +0.06(+0.58%)
Jan 23, 2019 10.20 10.23 10.05 10.10 247,305 -0.07(-0.71%)
Jan 22, 2019 10.15 10.20 10.07 10.17 221,039 +0.01(+0.14%)
Jan 18, 2019 10.20 10.21 10.05 10.16 274,896 -0.04(-0.36%)
Jan 17, 2019 10.12 10.26 10.09 10.20 304,343 +0.07(+0.65%)
Jan 16, 2019 9.933 10.14 9.933 10.13 236,597 +0.20(+1.98%)
Jan 15, 2019 9.795 10.01 9.795 9.933 290,532 +0.16(+1.64%)
Jan 14, 2019 9.861 9.875 9.701 9.773 301,219 -0.12(-1.18%)
Jan 11, 2019 10.01 10.06 9.824 9.890 301,987 -0.11(-1.09%)
Jan 10, 2019 9.897 10.04 9.817 9.999 299,018 +0.07(+0.73%)
Jan 09, 2019 9.999 10.06 9.832 9.926 244,193 -0.04(-0.44%)
Jan 08, 2019 9.599 9.999 9.584 9.970 326,442 +0.44(+4.58%)
Jan 07, 2019 9.366 9.606 9.333 9.533 334,219 +0.15(+1.63%)
Jan 04, 2019 9.003 9.388 8.973 9.381 554,882 +0.42(+4.71%)
Jan 03, 2019 8.763 9.148 8.763 8.959 326,408 +0.20(+2.24%)
Jan 02, 2019 8.828 8.923 8.712 8.763 389,348 -0.15(-1.71%)
Dec 31, 2018 9.053 9.053 8.741 8.915 339,117 -0.09(-1.01%)
Dec 28, 2018 9.021 9.143 8.898 9.006 336,453 +0.04(+0.48%)
Dec 27, 2018 8.970 8.984 8.696 8.963 286,328 -0.05(-0.56%)
Dec 26, 2018 8.609 9.035 8.602 9.013 421,397 +0.42(+4.87%)
Dec 24, 2018 8.912 8.934 8.595 8.595 218,943 -0.31(-3.48%)
Dec 21, 2018 8.992 9.179 8.862 8.905 1,798,666 -0.07(-0.80%)
Dec 20, 2018 9.295 9.295 8.855 8.977 533,714 -0.30(-3.27%)
Dec 19, 2018 9.648 9.761 9.223 9.280 675,949 -0.32(-3.38%)
Dec 18, 2018 9.497 9.778 9.475 9.605 1,071,993 +0.20(+2.15%)
Dec 17, 2018 10.15 10.16 9.338 9.403 771,444 -0.82(-7.98%)
Dec 14, 2018 10.21 10.28 10.13 10.22 329,108 +0.02(+0.21%)
Dec 13, 2018 10.14 10.33 10.14 10.20 396,263 +0.08(+0.78%)
Dec 12, 2018 10.34 10.42 10.08 10.12 513,499 -0.18(-1.75%)
Dec 11, 2018 10.20 10.38 10.19 10.30 640,319 +0.11(+1.06%)
Dec 10, 2018 10.25 10.26 10.05 10.19 317,562 -0.04(-0.42%)
Dec 07, 2018 10.36 10.36 10.18 10.23 356,546 -0.14(-1.39%)
Dec 06, 2018 10.09 10.38 9.865 10.38 616,909 +0.29(+2.86%)
Dec 04, 2018 10.13 10.38 10.05 10.09 739,143 -0.03(-0.29%)
Dec 03, 2018 10.19 10.19 10.05 10.12 316,393 +0.03(+0.25%)
Nov 30, 2018 9.999 10.13 9.999 10.09 676,779 +0.07(+0.72%)
Nov 29, 2018 10.04 10.07 9.920 10.02 332,551 -0.02(-0.21%)
Nov 28, 2018 9.892 10.11 9.856 10.04 351,659 +0.14(+1.37%)
Nov 27, 2018 9.920 10.00 9.892 9.906 211,739 -0.01(-0.14%)
Nov 26, 2018 10.06 10.08 9.870 9.920 308,550 -0.08(-0.79%)
Nov 23, 2018 9.978 10.08 9.927 9.999 108,541 +0.03(+0.29%)
Nov 21, 2018 9.970 9.970 9.970 0 +0.00(+0.00%)
Nov 20, 2018 10.03 10.09 9.920 9.970 357,507 -0.06(-0.64%)
Nov 19, 2018 10.03 10.14 9.927 10.03 520,948 -0.02(-0.21%)
Nov 16, 2018 9.963 10.13 9.906 10.06 1,787,865 +0.07(+0.72%)
Nov 15, 2018 10.03 10.05 9.820 9.985 473,941 -0.07(-0.71%)
Nov 14, 2018 10.21 10.28 10.06 10.06 500,095 -0.14(-1.40%)
Nov 13, 2018 10.15 10.39 10.11 10.20 945,572 +0.11(+1.14%)
Nov 12, 2018 9.963 10.19 9.892 10.09 1,038,536 +0.12(+1.22%)
Nov 09, 2018 9.963 10.16 9.963 9.963 556,937 -0.08(-0.78%)
Nov 08, 2018 9.992 10.16 9.963 10.04 467,785 +0.05(+0.50%)
Nov 07, 2018 10.06 10.11 9.927 9.992 376,744 -0.05(-0.50%)
Nov 06, 2018 9.913 10.07 9.849 10.04 874,149 +0.15(+1.52%)
Nov 05, 2018 9.985 10.13 9.856 9.892 597,068 -0.11(-1.08%)
Nov 02, 2018 10.09 10.09 9.827 9.999 475,043 -0.10(-0.99%)
Nov 01, 2018 9.727 10.24 9.598 10.10 913,616 +0.52(+5.42%)
Oct 31, 2018 9.807 9.843 9.573 9.580 414,612 -0.23(-2.39%)
Oct 30, 2018 9.665 9.893 9.580 9.815 362,681 +0.16(+1.70%)
Oct 29, 2018 9.601 9.765 9.544 9.651 312,729 +0.09(+0.97%)
Oct 26, 2018 9.708 9.765 9.430 9.558 305,036 -0.17(-1.76%)
Oct 25, 2018 9.487 9.751 9.395 9.729 341,632 +0.26(+2.70%)
Oct 24, 2018 9.338 9.580 9.324 9.473 361,594 +0.13(+1.37%)
Oct 23, 2018 9.288 9.423 9.195 9.345 182,634 +0.01(+0.08%)
Oct 22, 2018 9.395 9.551 9.331 9.338 175,135 -0.04(-0.38%)
Oct 19, 2018 9.373 9.466 9.334 9.373 214,270 +0.01(+0.08%)
Oct 18, 2018 9.437 9.487 9.316 9.366 165,637 -0.05(-0.53%)
Oct 17, 2018 9.494 9.594 9.331 9.416 217,751 -0.11(-1.19%)
Oct 16, 2018 9.274 9.580 9.188 9.530 270,490 +0.28(+3.08%)
Oct 15, 2018 9.082 9.331 9.082 9.245 202,144 +0.16(+1.80%)
Oct 12, 2018 9.331 9.437 9.060 9.082 322,459 -0.16(-1.69%)
Oct 11, 2018 9.601 9.637 9.231 9.238 518,039 -0.38(-3.92%)
Oct 10, 2018 9.751 9.900 9.599 9.615 368,731 -0.14(-1.46%)
Oct 09, 2018 9.751 9.864 9.715 9.758 446,325 -0.01(-0.07%)
Oct 08, 2018 9.544 9.807 9.544 9.765 226,942 +0.23(+2.46%)
Oct 05, 2018 9.608 9.637 9.501 9.530 215,956 -0.09(-0.89%)
Oct 04, 2018 9.630 9.708 9.487 9.615 307,977 -0.04(-0.44%)
Oct 03, 2018 9.715 9.843 9.633 9.658 386,848 -0.04(-0.37%)
Oct 02, 2018 9.772 9.843 9.686 9.694 331,094 -0.09(-0.87%)
Oct 01, 2018 9.843 9.939 9.729 9.779 485,384 -0.03(-0.33%)
Sep 28, 2018 9.691 9.811 9.691 9.811 628,990 +0.12(+1.24%)
Sep 27, 2018 9.641 9.783 9.641 9.691 187,003 +0.07(+0.73%)
Sep 26, 2018 9.656 9.723 9.606 9.620 327,725 +0.02(+0.22%)
Sep 25, 2018 9.578 9.691 9.565 9.599 229,935 +0.04(+0.37%)
Sep 24, 2018 9.641 9.698 9.507 9.564 220,909 -0.10(-1.02%)
Sep 21, 2018 9.599 9.712 9.557 9.663 691,521 +0.05(+0.51%)
Sep 20, 2018 9.472 9.627 9.366 9.613 249,949 +0.14(+1.49%)
Sep 19, 2018 9.648 9.677 9.472 9.472 307,449 -0.16(-1.69%)
Sep 18, 2018 9.641 9.670 9.557 9.634 248,704 -0.01(-0.15%)
Sep 17, 2018 9.521 9.656 9.472 9.648 352,604 +0.13(+1.34%)
Sep 14, 2018 9.641 9.641 9.496 9.521 286,059 -0.13(-1.32%)
Sep 13, 2018 9.648 9.726 9.564 9.648 271,081 +0.06(+0.66%)
Sep 12, 2018 9.613 9.627 9.557 9.585 220,097 -0.04(-0.37%)
Sep 11, 2018 9.627 9.684 9.578 9.620 201,980 -0.04(-0.44%)
Sep 10, 2018 9.641 9.712 9.606 9.663 364,825 +0.07(+0.74%)
Sep 07, 2018 9.599 9.613 9.486 9.592 271,911 -0.05(-0.51%)
Sep 06, 2018 9.641 9.723 9.578 9.641 249,120 +0.04(+0.37%)
Sep 05, 2018 9.507 9.656 9.472 9.606 209,986 +0.08(+0.89%)
Sep 04, 2018 9.634 9.677 9.493 9.521 332,595 -0.12(-1.25%)
Aug 31, 2018 9.641 9.641 9.641 0 +0.00(+0.04%)
Aug 30, 2018 9.673 9.750 9.617 9.638 370,813 -0.01(-0.15%)
Aug 29, 2018 9.624 9.680 9.561 9.652 354,613 +0.02(+0.22%)
Aug 28, 2018 9.441 9.638 9.399 9.631 367,675 +0.20(+2.16%)
Aug 27, 2018 9.512 9.554 9.399 9.427 291,204 -0.07(-0.74%)
Aug 24, 2018 9.483 9.512 9.343 9.497 238,761 +0.00(+0.00%)
Aug 23, 2018 9.490 9.547 9.455 9.497 245,929 +0.00(+0.00%)
Aug 22, 2018 9.547 9.582 9.427 9.497 281,956 -0.03(-0.29%)
Aug 21, 2018 9.483 9.582 9.446 9.526 340,239 +0.04(+0.44%)
Aug 20, 2018 9.413 9.547 9.378 9.483 283,332 +0.07(+0.75%)
Aug 17, 2018 9.301 9.469 9.287 9.413 297,739 +0.11(+1.13%)
Aug 16, 2018 9.301 9.371 9.224 9.308 333,790 +0.04(+0.45%)
Aug 15, 2018 9.217 9.315 9.210 9.266 358,529 +0.04(+0.38%)
Aug 14, 2018 9.118 9.262 9.104 9.231 331,298 +0.13(+1.39%)
Aug 13, 2018 9.111 9.125 9.034 9.104 253,531 +0.02(+0.23%)
Aug 10, 2018 9.076 9.189 8.999 9.083 272,381 +0.00(+0.00%)
Aug 09, 2018 8.992 9.087 8.964 9.083 238,779 +0.10(+1.09%)
Aug 08, 2018 8.978 9.013 8.859 8.985 208,622 +0.00(+0.00%)
Aug 07, 2018 8.999 9.034 8.908 8.985 210,558 -0.01(-0.16%)
Aug 06, 2018 9.139 9.139 8.943 8.999 319,809 -0.11(-1.23%)
Aug 03, 2018 9.041 9.196 8.985 9.111 528,238 +0.16(+1.80%)
Aug 02, 2018 9.090 9.154 8.901 8.950 463,352 -0.16(-1.77%)
Aug 01, 2018 8.971 9.125 8.866 9.111 399,341 +0.05(+0.58%)
Jul 31, 2018 8.912 9.121 8.864 9.059 642,494 +0.20(+2.28%)
Jul 30, 2018 8.675 8.864 8.641 8.857 287,373 +0.18(+2.09%)
Jul 27, 2018 8.947 8.947 8.655 8.675 331,216 -0.24(-2.73%)
Jul 26, 2018 8.892 8.975 8.871 8.919 222,782 +0.06(+0.63%)
Jul 25, 2018 8.850 8.898 8.821 8.864 161,169 +0.05(+0.55%)
Jul 24, 2018 8.933 8.933 8.804 8.815 430,941 -0.10(-1.17%)
Jul 23, 2018 8.885 8.940 8.787 8.919 258,500 +0.03(+0.39%)
Jul 20, 2018 8.989 8.996 8.836 8.885 278,296 -0.10(-1.16%)
Jul 19, 2018 8.864 9.017 8.794 8.989 252,246 +0.14(+1.57%)
Jul 18, 2018 8.850 8.857 8.738 8.850 262,751 +0.00(+0.00%)
Jul 17, 2018 8.926 8.961 8.836 8.850 345,703 -0.06(-0.70%)
Jul 16, 2018 8.954 8.981 8.843 8.912 259,878 -0.06(-0.62%)
Jul 13, 2018 8.975 9.059 8.954 8.968 416,078 +0.03(+0.31%)
Jul 12, 2018 8.898 8.947 8.822 8.940 332,920 +0.11(+1.26%)
Jul 11, 2018 8.898 8.961 8.801 8.829 269,899 -0.08(-0.86%)
Jul 10, 2018 8.829 8.940 8.815 8.905 344,873 +0.09(+1.03%)
Jul 09, 2018 8.919 8.940 8.783 8.815 331,111 -0.10(-1.17%)
Jul 06, 2018 8.954 8.968 8.892 8.919 351,476 -0.03(-0.31%)
Jul 05, 2018 8.815 8.947 8.717 8.947 369,737 +0.17(+1.90%)
Jul 03, 2018 8.780 8.780 8.780 0 +0.06(+0.72%)
Jul 02, 2018 8.627 8.766 8.578 8.717 396,278 +0.09(+1.01%)
Jun 29, 2018 8.603 8.699 8.530 8.630 445,683 +0.01(+0.08%)
Jun 28, 2018 8.623 8.665 8.526 8.623 259,060 -0.01(-0.16%)
Jun 27, 2018 8.665 8.734 8.616 8.637 225,313 -0.02(-0.24%)
Jun 26, 2018 8.630 8.748 8.575 8.658 432,843 +0.02(+0.24%)
Jun 25, 2018 8.609 8.672 8.554 8.637 351,495 +0.00(+0.00%)
Jun 22, 2018 8.520 8.644 8.506 8.637 594,381 +0.12(+1.38%)
Jun 21, 2018 8.499 8.533 8.447 8.520 293,169 +0.03(+0.41%)
Jun 20, 2018 8.347 8.499 8.326 8.485 444,317 +0.15(+1.74%)
Jun 19, 2018 8.402 8.443 8.329 8.340 384,958 -0.07(-0.82%)
Jun 18, 2018 8.361 8.430 8.333 8.409 381,078 +0.05(+0.58%)
Jun 15, 2018 8.374 8.319 8.361 1,361,260 -0.01(-0.17%)
Jun 14, 2018 8.367 8.412 8.298 8.374 382,861 +0.02(+0.25%)
Jun 13, 2018 8.526 8.603 8.298 8.354 552,799 -0.19(-2.19%)
Jun 12, 2018 8.464 8.540 8.437 8.540 534,998 +0.06(+0.65%)
Jun 11, 2018 8.423 8.532 8.416 8.485 305,296 +0.01(+0.08%)
Jun 08, 2018 8.471 8.561 8.430 8.478 534,688 -0.01(-0.08%)
Jun 07, 2018 8.485 8.554 8.464 8.485 369,035 -0.01(-0.08%)
Jun 06, 2018 8.495 8.492 328,322 +0.10(+1.24%)
Jun 05, 2018 8.478 8.492 8.367 8.388 383,006 -0.06(-0.74%)
Jun 04, 2018 8.388 8.478 8.326 8.450 443,462 +0.09(+1.08%)
Jun 01, 2018 8.423 8.561 8.347 8.361 720,088 -0.04(-0.45%)
May 31, 2018 8.467 8.501 8.378 8.399 871,195 -0.07(-0.81%)
May 30, 2018 8.405 8.515 8.361 8.467 548,587 +0.08(+0.90%)
May 29, 2018 8.309 8.453 8.282 8.392 621,074 +0.09(+1.07%)
May 25, 2018 8.302 8.302 8.302 0 +0.01(+0.17%)
May 24, 2018 8.330 8.330 8.241 8.289 328,479 -0.01(-0.17%)
May 23, 2018 8.213 8.392 8.200 8.302 634,489 +0.10(+1.26%)
May 22, 2018 8.234 8.289 8.172 8.200 414,877 -0.03(-0.33%)
May 21, 2018 8.021 8.275 7.980 8.227 589,662 +0.19(+2.30%)
May 18, 2018 7.884 8.066 7.843 8.042 1,709,359 +0.19(+2.45%)
May 17, 2018 7.966 8.042 7.822 7.850 573,087 -0.09(-1.12%)
May 16, 2018 8.007 8.062 7.877 7.939 677,055 -0.04(-0.52%)
May 15, 2018 7.987 8.021 7.836 7.980 635,043 -0.05(-0.68%)
May 14, 2018 8.302 8.323 8.028 8.035 919,036 -0.29(-3.46%)
May 11, 2018 8.289 8.344 8.179 8.323 398,153 +0.06(+0.75%)
May 10, 2018 8.186 8.289 8.157 8.261 707,850 +0.12(+1.43%)
May 09, 2018 7.891 8.206 7.863 8.145 680,705 +0.26(+3.31%)
May 08, 2018 7.829 7.946 7.733 7.884 769,804 +0.15(+1.95%)
May 07, 2018 7.685 7.884 7.685 7.733 615,487 +0.09(+1.17%)
May 04, 2018 7.534 7.699 7.527 7.644 325,228 +0.12(+1.64%)
May 03, 2018 7.486 7.548 7.438 7.520 504,905 +0.01(+0.18%)
May 02, 2018 7.520 7.616 7.486 7.507 799,842 -0.04(-0.55%)
May 01, 2018 7.362 7.603 7.342 7.548 735,581 +0.17(+2.28%)
Apr 30, 2018 7.529 7.569 7.332 7.380 544,020 -0.12(-1.54%)
Apr 27, 2018 7.380 7.526 7.366 7.495 476,277 +0.12(+1.66%)
Apr 26, 2018 7.216 7.386 7.189 7.373 294,701 +0.20(+2.75%)
Apr 25, 2018 7.142 7.193 7.067 7.176 251,073 +0.02(+0.29%)
Apr 24, 2018 7.182 7.210 7.121 7.155 384,336 -0.01(-0.09%)
Apr 23, 2018 7.196 7.216 7.094 7.162 296,156 -0.01(-0.09%)
Apr 20, 2018 7.257 7.284 7.162 7.169 342,847 -0.11(-1.50%)
Apr 19, 2018 7.366 7.366 7.210 7.278 289,749 -0.10(-1.38%)
Apr 18, 2018 7.366 7.451 7.349 7.380 354,280 +0.02(+0.28%)
Apr 17, 2018 7.284 7.454 7.278 7.359 445,534 +0.09(+1.22%)
Apr 16, 2018 7.196 7.339 7.176 7.271 425,187 +0.11(+1.52%)
Apr 13, 2018 7.094 7.182 7.046 7.162 285,460 +0.07(+1.06%)
Apr 12, 2018 7.210 7.220 7.067 7.087 420,400 -0.12(-1.70%)
Apr 11, 2018 7.196 7.298 7.171 7.210 514,287 +0.01(+0.19%)
Apr 10, 2018 7.182 7.250 7.135 7.196 473,460 +0.05(+0.67%)
Apr 09, 2018 7.135 7.182 7.087 7.148 359,001 +0.03(+0.38%)
Apr 06, 2018 7.135 7.250 7.101 7.121 381,598 -0.02(-0.29%)
Apr 05, 2018 7.148 7.195 7.053 7.142 385,131 +0.00(+0.00%)
Apr 04, 2018 6.944 7.216 6.938 7.142 552,004 +0.16(+2.24%)
Apr 03, 2018 6.903 7.026 6.863 6.985 614,589 +0.09(+1.28%)
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.