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

Whitestone REIT (NY: WSR )

13.10 +0.04 (+0.31%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Apr 30, 2018 7.553 7.594 7.355 7.403 542,283 -0.12(-1.54%)
Apr 27, 2018 7.403 7.550 7.390 7.519 474,757 +0.12(+1.66%)
Apr 26, 2018 7.239 7.410 7.212 7.396 293,760 +0.20(+2.75%)
Apr 25, 2018 7.164 7.216 7.089 7.199 250,272 +0.02(+0.29%)
Apr 24, 2018 7.205 7.233 7.144 7.178 383,109 -0.01(-0.09%)
Apr 23, 2018 7.219 7.239 7.117 7.185 295,211 -0.01(-0.09%)
Apr 20, 2018 7.280 7.308 7.185 7.192 341,753 -0.11(-1.50%)
Apr 19, 2018 7.390 7.390 7.233 7.301 288,824 -0.10(-1.38%)
Apr 18, 2018 7.390 7.475 7.373 7.403 353,149 +0.02(+0.28%)
Apr 17, 2018 7.308 7.478 7.301 7.383 444,112 +0.09(+1.22%)
Apr 16, 2018 7.219 7.362 7.199 7.294 423,830 +0.11(+1.52%)
Apr 13, 2018 7.117 7.205 7.069 7.185 284,549 +0.08(+1.06%)
Apr 12, 2018 7.233 7.243 7.089 7.110 419,058 -0.12(-1.70%)
Apr 11, 2018 7.219 7.321 7.194 7.233 512,645 +0.01(+0.19%)
Apr 10, 2018 7.205 7.274 7.158 7.219 471,949 +0.05(+0.67%)
Apr 09, 2018 7.158 7.205 7.110 7.171 357,855 +0.03(+0.38%)
Apr 06, 2018 7.158 7.274 7.123 7.144 380,380 -0.02(-0.29%)
Apr 05, 2018 7.171 7.218 7.076 7.164 383,901 +0.00(+0.00%)
Apr 04, 2018 6.967 7.239 6.960 7.164 550,242 +0.16(+2.24%)
Apr 03, 2018 6.926 7.048 6.885 7.007 612,627 +0.09(+1.28%)
Apr 02, 2018 7.014 7.117 6.864 6.919 538,152 -0.11(-1.51%)
Mar 29, 2018 7.025 7.025 7.025 0 -0.05(-0.76%)
Mar 28, 2018 6.937 7.139 6.937 7.079 465,563 +0.16(+2.35%)
Mar 27, 2018 6.916 7.031 6.842 6.916 447,925 +0.02(+0.29%)
Mar 26, 2018 6.883 6.923 6.801 6.896 467,132 +0.05(+0.79%)
Mar 23, 2018 6.950 7.031 6.818 6.842 796,970 -0.09(-1.36%)
Mar 22, 2018 6.950 7.146 6.930 6.937 487,590 -0.03(-0.48%)
Mar 21, 2018 6.991 7.058 6.896 6.970 521,035 -0.05(-0.67%)
Mar 20, 2018 7.180 7.200 6.950 7.018 487,822 -0.16(-2.17%)
Mar 19, 2018 7.241 7.268 7.085 7.173 411,960 -0.09(-1.21%)
Mar 16, 2018 7.173 7.261 7.112 7.261 851,162 +0.09(+1.32%)
Mar 15, 2018 7.356 7.390 7.146 7.167 456,916 -0.19(-2.57%)
Mar 14, 2018 7.390 7.430 7.329 7.356 433,886 -0.03(-0.37%)
Mar 13, 2018 7.376 7.457 7.342 7.383 383,658 +0.07(+0.92%)
Mar 12, 2018 7.194 7.434 7.194 7.315 567,424 +0.11(+1.60%)
Mar 09, 2018 7.248 7.261 7.072 7.200 789,903 -0.03(-0.47%)
Mar 08, 2018 7.342 7.363 7.217 7.234 573,428 -0.09(-1.20%)
Mar 07, 2018 7.261 7.322 793,483 -0.02(-0.28%)
Mar 06, 2018 7.295 7.390 7.190 7.342 1,009,138 +0.14(+1.97%)
Mar 05, 2018 7.254 7.437 7.067 7.200 1,336,290 -0.14(-1.93%)
Mar 02, 2018 7.173 7.572 7.072 7.342 3,113,571 -1.05(-12.49%)
Mar 01, 2018 8.282 8.404 8.248 8.390 425,404 +0.11(+1.35%)
Feb 28, 2018 8.366 8.420 8.265 8.279 411,212 -0.06(-0.72%)
Feb 27, 2018 8.520 8.540 8.306 8.339 318,653 -0.17(-1.97%)
Feb 26, 2018 8.480 8.547 8.346 8.507 351,284 +0.04(+0.48%)
Feb 23, 2018 8.406 8.467 8.336 8.467 276,188 +0.11(+1.28%)
Feb 22, 2018 8.393 8.359 433,914 +0.23(+2.81%)
Feb 21, 2018 8.178 8.292 8.128 8.131 347,712 -0.06(-0.74%)
Feb 20, 2018 8.265 8.312 8.158 8.191 379,789 -0.09(-1.13%)
Feb 16, 2018 8.285 8.285 8.285 0 +0.07(+0.90%)
Feb 15, 2018 8.091 8.285 8.091 8.212 267,190 +0.15(+1.83%)
Feb 14, 2018 8.124 8.171 7.997 8.064 504,562 -0.13(-1.56%)
Feb 13, 2018 8.124 8.235 8.064 8.191 277,995 +0.03(+0.41%)
Feb 12, 2018 8.306 8.342 7.863 8.158 642,655 -0.11(-1.38%)
Feb 09, 2018 8.205 8.352 8.091 8.272 918,816 +0.14(+1.73%)
Feb 08, 2018 8.272 8.332 8.131 8.131 517,860 -0.16(-1.94%)
Feb 07, 2018 8.158 8.269 8.138 8.292 475,274 +0.12(+1.48%)
Feb 06, 2018 7.950 8.218 7.916 8.171 720,130 -0.05(-0.65%)
Feb 05, 2018 8.393 8.440 8.064 8.225 670,118 -0.23(-2.70%)
Feb 02, 2018 8.487 8.581 8.346 8.453 639,100 -0.12(-1.45%)
Feb 01, 2018 8.744 8.755 8.531 8.577 466,357 -0.17(-1.98%)
Jan 31, 2018 8.637 8.757 8.602 8.750 377,690 +0.15(+1.78%)
Jan 30, 2018 8.591 8.644 8.501 8.597 435,888 -0.04(-0.46%)
Jan 29, 2018 8.757 8.757 8.557 8.637 553,586 -0.15(-1.67%)
Jan 26, 2018 8.897 8.917 8.730 8.784 262,918 -0.11(-1.27%)
Jan 25, 2018 8.884 8.897 8.744 8.897 450,306 +0.01(+0.15%)
Jan 24, 2018 8.990 9.057 8.839 8.884 399,299 -0.11(-1.26%)
Jan 23, 2018 9.030 9.083 8.963 8.997 460,777 -0.02(-0.22%)
Jan 22, 2018 9.030 9.063 8.957 9.017 322,273 -0.05(-0.51%)
Jan 19, 2018 8.950 9.103 8.897 9.063 415,981 +0.10(+1.11%)
Jan 18, 2018 9.143 9.143 8.963 8.963 387,403 -0.17(-1.90%)
Jan 17, 2018 9.057 9.190 9.043 9.137 239,474 +0.09(+1.03%)
Jan 16, 2018 9.123 9.177 9.037 9.043 289,366 -0.04(-0.44%)
Jan 12, 2018 9.083 9.083 9.083 0 -0.09(-1.02%)
Jan 11, 2018 9.103 9.217 9.057 9.177 325,131 +0.09(+1.03%)
Jan 10, 2018 9.003 9.083 463,740 -0.07(-0.73%)
Jan 09, 2018 9.503 9.503 9.117 9.150 466,744 -0.35(-3.65%)
Jan 08, 2018 9.376 9.530 9.316 9.496 454,188 +0.16(+1.71%)
Jan 05, 2018 9.263 9.356 9.197 9.336 383,391 +0.07(+0.79%)
Jan 04, 2018 9.569 9.667 9.230 9.263 585,563 -0.30(-3.13%)
Jan 03, 2018 9.569 9.634 9.416 9.563 592,137 -0.01(-0.07%)
Jan 02, 2018 9.603 9.656 9.496 9.569 408,417 -0.03(-0.28%)
Dec 29, 2017 9.596 9.596 9.596 0 -0.08(-0.86%)
Dec 28, 2017 9.739 9.752 9.564 9.679 642,175 -0.04(-0.41%)
Dec 27, 2017 9.726 9.779 9.673 9.719 233,161 +0.04(+0.41%)
Dec 26, 2017 9.540 9.719 9.534 9.679 273,930 +0.13(+1.32%)
Dec 22, 2017 9.540 9.600 9.468 9.554 199,528 +0.05(+0.56%)
Dec 21, 2017 9.534 9.600 9.501 9.501 466,774 +0.00(+0.00%)
Dec 20, 2017 9.646 9.726 9.501 9.501 396,380 -0.14(-1.44%)
Dec 19, 2017 9.865 9.944 9.633 9.640 334,561 -0.19(-1.95%)
Dec 18, 2017 9.745 10.02 9.745 9.832 614,957 +0.09(+0.88%)
Dec 15, 2017 9.646 9.825 9.646 9.745 2,164,694 +0.14(+1.45%)
Dec 14, 2017 9.699 9.739 9.593 9.607 324,706 -0.10(-1.02%)
Dec 13, 2017 9.540 9.745 9.540 9.706 420,361 +0.16(+1.66%)
Dec 12, 2017 9.587 9.666 9.529 9.547 321,025 -0.02(-0.21%)
Dec 11, 2017 9.573 9.693 9.554 9.567 349,433 -0.03(-0.28%)
Dec 08, 2017 9.593 9.607 9.117 9.593 340,731 +0.00(+0.00%)
Dec 07, 2017 9.534 9.613 9.507 342,190 +0.00(+0.00%)
Dec 06, 2017 9.633 9.666 9.534 9.573 344,229 -0.05(-0.55%)
Dec 05, 2017 9.759 9.765 9.573 9.626 545,855 -0.10(-1.02%)
Dec 04, 2017 9.699 9.792 9.673 9.726 579,436 -0.01(-0.10%)
Dec 01, 2017 9.736 9.762 9.611 9.736 509,865 +0.03(+0.27%)
Nov 30, 2017 9.808 9.821 9.637 9.709 1,359,387 -0.09(-0.94%)
Nov 29, 2017 9.775 9.847 9.749 9.801 388,683 +0.04(+0.40%)
Nov 28, 2017 9.709 9.782 9.670 9.762 416,018 +0.07(+0.75%)
Nov 27, 2017 9.722 9.762 9.683 9.690 404,793 -0.03(-0.34%)
Nov 24, 2017 9.729 9.782 9.676 9.722 189,952 -0.01(-0.07%)
Nov 22, 2017 9.670 9.814 9.663 9.729 416,299 +0.08(+0.82%)
Nov 21, 2017 9.578 9.657 9.552 9.650 427,636 +0.11(+1.10%)
Nov 20, 2017 9.505 9.545 9.413 9.545 449,117 +0.06(+0.62%)
Nov 17, 2017 9.473 9.578 9.466 9.486 1,545,415 -0.03(-0.28%)
Nov 16, 2017 9.453 9.588 9.427 9.512 597,619 +0.07(+0.70%)
Nov 15, 2017 9.571 9.578 9.341 9.446 665,004 -0.12(-1.30%)
Nov 14, 2017 9.519 9.630 9.499 9.571 506,298 +0.05(+0.55%)
Nov 13, 2017 9.525 9.657 9.420 9.519 760,852 +0.04(+0.42%)
Nov 10, 2017 9.420 9.532 9.407 9.479 527,679 +0.06(+0.63%)
Nov 09, 2017 9.335 9.466 9.321 9.420 465,596 +0.07(+0.77%)
Nov 08, 2017 9.295 9.381 9.256 9.348 389,241 +0.05(+0.57%)
Nov 07, 2017 9.249 9.361 9.229 9.295 509,461 +0.04(+0.43%)
Nov 06, 2017 9.151 9.275 9.144 9.256 514,698 +0.14(+1.51%)
Nov 03, 2017 9.210 9.249 9.105 9.118 679,798 -0.21(-2.26%)
Nov 02, 2017 8.874 9.335 8.796 9.328 1,072,989 +0.53(+6.01%)
Nov 01, 2017 8.734 8.805 8.662 8.799 355,470 +0.08(+0.90%)
Oct 31, 2017 8.760 8.760 8.616 8.720 382,721 -0.01(-0.07%)
Oct 30, 2017 8.727 8.766 8.649 8.727 372,452 +0.00(+0.00%)
Oct 27, 2017 8.681 8.769 8.564 8.727 333,547 +0.09(+1.06%)
Oct 26, 2017 8.825 8.864 8.616 8.636 596,389 -0.16(-1.85%)
Oct 25, 2017 8.890 8.903 8.737 8.799 523,324 -0.09(-1.03%)
Oct 24, 2017 9.040 9.040 8.864 8.890 436,708 -0.14(-1.52%)
Oct 23, 2017 8.975 9.040 8.871 9.027 651,355 +0.05(+0.58%)
Oct 20, 2017 9.001 9.001 8.864 8.975 960,738 +0.00(+0.00%)
Oct 19, 2017 8.936 9.014 8.897 8.975 816,467 +0.03(+0.29%)
Oct 18, 2017 8.936 8.988 8.916 8.949 633,011 +0.04(+0.44%)
Oct 17, 2017 8.910 8.936 8.773 8.910 1,090,122 +0.01(+0.15%)
Oct 16, 2017 8.903 8.942 8.858 8.897 345,161 -0.01(-0.07%)
Oct 13, 2017 8.929 8.946 8.831 8.903 420,605 +0.03(+0.29%)
Oct 12, 2017 8.831 8.885 8.750 8.877 458,301 +0.05(+0.59%)
Oct 11, 2017 8.740 8.831 8.740 8.825 495,638 +0.08(+0.97%)
Oct 10, 2017 8.655 8.747 8.649 8.740 525,860 +0.09(+1.06%)
Oct 09, 2017 8.616 8.681 8.610 8.649 300,838 +0.05(+0.53%)
Oct 06, 2017 8.610 8.623 8.531 8.603 195,879 -0.05(-0.53%)
Oct 05, 2017 8.570 8.671 8.551 8.649 359,619 +0.08(+0.91%)
Oct 04, 2017 8.557 8.596 8.505 8.570 334,705 +0.04(+0.46%)
Oct 03, 2017 8.538 8.570 8.479 8.531 365,803 +0.01(+0.11%)
Oct 02, 2017 8.450 8.554 8.405 8.521 667,428 +0.06(+0.77%)
Sep 29, 2017 8.424 8.528 8.405 8.457 492,312 +0.01(+0.08%)
Sep 28, 2017 8.411 8.457 8.346 8.450 476,166 +0.04(+0.46%)
Sep 27, 2017 8.489 8.489 8.334 8.411 477,154 -0.08(-0.92%)
Sep 26, 2017 8.463 8.515 8.437 8.489 340,222 +0.03(+0.38%)
Sep 25, 2017 8.334 8.495 8.334 8.457 467,700 +0.12(+1.48%)
Sep 22, 2017 8.340 8.418 8.311 8.334 387,616 +0.00(+0.00%)
Sep 21, 2017 8.314 8.463 8.314 8.334 512,117 +0.01(+0.08%)
Sep 20, 2017 8.470 8.476 8.308 8.327 591,939 -0.11(-1.31%)
Sep 19, 2017 8.444 8.508 8.424 8.437 591,178 -0.01(-0.08%)
Sep 18, 2017 8.495 8.541 8.424 8.444 654,731 -0.06(-0.76%)
Sep 15, 2017 8.541 8.638 8.437 8.508 2,152,929 -0.05(-0.61%)
Sep 14, 2017 8.521 8.586 8.437 8.560 898,269 +0.01(+0.15%)
Sep 13, 2017 8.612 8.658 8.499 8.547 1,122,421 -0.06(-0.75%)
Sep 12, 2017 8.696 8.910 8.606 8.612 9,777,283 -0.14(-1.56%)
Sep 11, 2017 8.716 9.046 8.593 8.748 3,809,906 +0.36(+4.33%)
Sep 08, 2017 8.282 8.424 8.256 8.385 444,710 +0.10(+1.25%)
Sep 07, 2017 8.262 8.321 8.230 8.282 292,700 +0.04(+0.47%)
Sep 06, 2017 8.133 8.295 8.068 8.243 385,261 +0.13(+1.60%)
Sep 05, 2017 8.249 8.327 8.074 8.113 420,343 -0.14(-1.65%)
Sep 01, 2017 8.133 8.236 8.094 8.249 380,585 +0.12(+1.52%)
Aug 31, 2017 8.016 8.191 8.003 8.126 1,739,198 +0.13(+1.58%)
Aug 30, 2017 7.923 8.090 7.858 8.000 756,656 +0.15(+1.88%)
Aug 29, 2017 7.845 7.980 7.813 7.852 1,033,206 -0.02(-0.25%)
Aug 28, 2017 8.244 8.244 7.601 7.871 2,357,550 -0.41(-4.90%)
Aug 25, 2017 8.231 8.315 8.193 8.276 267,900 +0.06(+0.78%)
Aug 24, 2017 8.251 8.354 8.206 8.212 267,963 -0.03(-0.31%)
Aug 23, 2017 8.167 8.251 8.154 8.238 363,740 +0.05(+0.55%)
Aug 22, 2017 8.257 8.296 8.177 8.193 253,035 -0.05(-0.62%)
Aug 21, 2017 8.096 8.257 8.071 8.244 353,441 +0.12(+1.50%)
Aug 18, 2017 8.122 8.180 8.077 8.122 384,027 -0.05(-0.63%)
Aug 17, 2017 8.257 8.366 8.161 8.173 453,325 -0.13(-1.55%)
Aug 16, 2017 8.334 8.450 8.270 8.302 513,401 -0.03(-0.39%)
Aug 15, 2017 8.283 8.341 8.231 8.334 471,111 +0.01(+0.15%)
Aug 14, 2017 8.296 8.379 8.270 8.321 529,738 +0.06(+0.70%)
Aug 11, 2017 8.135 8.263 8.116 8.263 564,792 +0.02(+0.23%)
Aug 10, 2017 8.334 8.334 8.167 8.244 251,598 -0.06(-0.70%)
Aug 09, 2017 8.315 8.374 8.257 8.302 321,457 -0.01(-0.15%)
Aug 08, 2017 8.231 8.373 8.225 8.315 404,274 +0.06(+0.70%)
Aug 07, 2017 8.283 8.296 8.199 8.257 284,028 -0.02(-0.23%)
Aug 04, 2017 8.244 8.308 8.058 8.276 435,917 +0.01(+0.08%)
Aug 03, 2017 7.974 8.302 7.800 8.270 703,541 -0.01(-0.16%)
Aug 02, 2017 8.379 8.379 8.206 8.283 516,963 -0.10(-1.15%)
Aug 01, 2017 8.328 8.405 8.263 8.379 390,345 +0.05(+0.58%)
Jul 31, 2017 8.369 8.369 8.248 8.331 410,544 -0.01(-0.08%)
Jul 28, 2017 8.376 8.427 8.312 8.337 876,615 -0.03(-0.31%)
Jul 27, 2017 8.344 8.414 8.254 8.363 391,596 +0.02(+0.23%)
Jul 26, 2017 8.254 8.355 8.242 8.344 592,913 +0.08(+1.00%)
Jul 25, 2017 8.184 8.267 8.139 8.261 413,191 +0.08(+1.01%)
Jul 24, 2017 8.197 8.197 8.056 8.178 382,362 -0.02(-0.23%)
Jul 21, 2017 8.203 8.216 8.082 8.197 323,141 +0.06(+0.78%)
Jul 20, 2017 8.203 8.108 8.133 267,991 -0.01(-0.08%)
Jul 19, 2017 8.056 8.178 8.012 8.139 455,031 +0.08(+0.95%)
Jul 18, 2017 8.063 8.152 7.993 8.063 318,684 -0.01(-0.16%)
Jul 17, 2017 8.025 8.165 8.005 8.076 420,182 +0.05(+0.64%)
Jul 14, 2017 7.967 8.056 7.960 8.025 417,510 +0.08(+0.96%)
Jul 13, 2017 7.948 7.967 7.856 7.948 325,470 +0.03(+0.40%)
Jul 12, 2017 7.833 7.967 7.804 7.916 543,189 +0.16(+2.06%)
Jul 11, 2017 7.750 7.792 7.610 7.756 671,542 -0.01(-0.08%)
Jul 10, 2017 7.846 7.852 7.744 7.763 434,813 -0.08(-1.06%)
Jul 07, 2017 7.769 7.865 7.704 7.846 341,683 +0.10(+1.24%)
Jul 06, 2017 7.750 7.833 7.699 7.750 437,548 -0.05(-0.65%)
Jul 05, 2017 7.993 7.993 7.769 7.801 491,075 -0.18(-2.24%)
Jul 03, 2017 7.820 8.005 7.820 7.980 315,022 +0.16(+2.04%)
Jun 30, 2017 7.954 7.954 7.782 7.820 555,285 -0.12(-1.49%)
Jun 29, 2017 7.919 7.964 7.815 7.938 659,095 -0.01(-0.16%)
Jun 28, 2017 7.913 7.995 7.862 7.951 560,035 +0.06(+0.80%)
Jun 27, 2017 7.869 7.948 7.843 7.888 517,030 -0.01(-0.16%)
Jun 26, 2017 7.888 7.951 7.793 7.900 449,944 +0.08(+0.97%)
Jun 23, 2017 7.742 7.850 7.717 7.824 1,671,456 +0.10(+1.23%)
Jun 22, 2017 7.729 7.782 7.653 7.729 435,522 +0.03(+0.33%)
Jun 21, 2017 7.729 7.793 7.666 7.704 614,210 -0.05(-0.65%)
Jun 20, 2017 7.717 7.761 7.641 7.755 486,710 +0.03(+0.33%)
Jun 19, 2017 7.742 7.831 7.679 7.729 874,929 -0.01(-0.08%)
Jun 16, 2017 7.786 7.875 7.721 7.736 2,263,892 -0.08(-1.05%)
Jun 15, 2017 7.799 7.894 7.755 7.818 739,014 -0.04(-0.56%)
Jun 14, 2017 7.831 7.894 7.729 7.862 774,926 +0.01(+0.08%)
Jun 13, 2017 7.856 7.862 7.634 7.856 799,566 +0.03(+0.40%)
Jun 12, 2017 7.691 7.850 7.691 7.824 689,685 +0.13(+1.65%)
Jun 09, 2017 7.603 7.755 7.568 7.698 858,905 +0.10(+1.25%)
Jun 08, 2017 7.558 7.615 7.470 7.603 679,261 +0.10(+1.27%)
Jun 07, 2017 7.489 7.508 7.406 7.508 940,295 +0.02(+0.25%)
Jun 06, 2017 7.495 7.520 7.387 7.489 602,776 +0.01(+0.08%)
Jun 05, 2017 7.438 7.514 7.414 7.482 590,518 +0.01(+0.08%)
Jun 02, 2017 7.438 7.555 7.387 7.476 963,928 +0.05(+0.68%)
Jun 01, 2017 7.235 7.425 7.159 7.425 939,112 +0.18(+2.49%)
May 31, 2017 7.270 7.329 7.088 7.245 1,281,262 -0.01(-0.17%)
May 30, 2017 7.465 7.490 7.251 7.257 1,232,235 -0.21(-2.78%)
May 26, 2017 7.502 7.540 7.383 7.465 830,529 -0.04(-0.59%)
May 25, 2017 7.534 7.546 7.430 7.508 971,139 -0.03(-0.42%)
May 24, 2017 7.508 7.596 7.502 7.540 1,048,181 +0.04(+0.50%)
May 23, 2017 7.540 7.565 7.383 7.502 1,203,818 -0.02(-0.25%)
May 22, 2017 7.339 7.534 7.333 7.521 1,068,391 +0.25(+3.46%)
May 19, 2017 7.226 7.361 7.169 7.270 900,810 +0.04(+0.52%)
May 18, 2017 7.044 7.251 6.974 7.232 1,524,349 +0.22(+3.14%)
May 17, 2017 7.383 7.402 6.786 7.012 3,933,360 -0.53(-7.08%)
May 16, 2017 7.640 7.647 7.508 7.546 875,899 -0.06(-0.74%)
May 15, 2017 7.603 7.672 7.584 7.603 442,659 +0.04(+0.50%)
May 12, 2017 7.691 7.716 7.565 7.565 871,791 -0.08(-1.07%)
May 11, 2017 7.666 7.697 7.578 7.647 622,965 -0.04(-0.49%)
May 10, 2017 7.590 7.735 7.555 7.684 744,087 +0.11(+1.49%)
May 09, 2017 7.578 7.697 7.546 7.571 965,055 +0.00(+0.00%)
May 08, 2017 7.465 7.625 7.458 7.571 1,127,566 +0.11(+1.43%)
May 05, 2017 7.238 7.490 7.201 7.465 1,276,240 +0.23(+3.13%)
May 04, 2017 7.609 7.647 7.219 7.238 2,133,801 -0.41(-5.34%)
May 03, 2017 7.791 7.842 7.603 7.647 1,006,037 -0.13(-1.70%)
May 02, 2017 7.810 7.849 7.728 7.779 757,784 -0.04(-0.56%)
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.