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: 4:10 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 (%)
Apr 30, 2019 9.514 9.596 9.417 9.566 644,698 +0.12(+1.26%)
Apr 29, 2019 9.469 9.700 9.417 9.447 741,783 +0.03(+0.32%)
Apr 26, 2019 9.327 9.439 9.312 9.417 244,371 +0.13(+1.36%)
Apr 25, 2019 9.350 9.409 9.193 9.290 214,777 -0.06(-0.64%)
Apr 24, 2019 9.230 9.402 9.186 9.350 331,878 +0.14(+1.54%)
Apr 23, 2019 9.059 9.215 9.014 9.208 350,735 +0.16(+1.81%)
Apr 22, 2019 9.096 9.119 8.947 9.044 361,840 -0.09(-0.98%)
Apr 18, 2019 9.044 9.215 9.022 9.133 342,281 +0.08(+0.91%)
Apr 17, 2019 9.022 9.051 8.902 9.051 419,062 +0.07(+0.75%)
Apr 16, 2019 9.051 9.069 8.969 8.984 381,665 -0.07(-0.74%)
Apr 15, 2019 9.119 9.156 9.014 9.051 232,310 -0.04(-0.49%)
Apr 12, 2019 9.022 9.104 8.895 9.096 493,706 +0.09(+0.99%)
Apr 11, 2019 8.984 9.031 8.947 9.007 236,239 +0.03(+0.33%)
Apr 10, 2019 8.865 9.044 8.858 8.977 470,560 +0.14(+1.60%)
Apr 09, 2019 9.007 9.007 8.835 8.835 389,917 -0.15(-1.66%)
Apr 08, 2019 8.992 9.014 8.880 8.984 343,257 +0.00(+0.00%)
Apr 05, 2019 8.910 8.992 8.898 8.984 292,924 +0.10(+1.09%)
Apr 04, 2019 8.843 8.910 8.828 8.887 277,066 +0.06(+0.68%)
Apr 03, 2019 8.977 8.992 8.820 8.828 388,769 -0.15(-1.62%)
Apr 02, 2019 8.951 8.981 8.855 8.973 353,638 +0.02(+0.25%)
Apr 01, 2019 8.899 8.973 8.796 8.951 406,158 +0.06(+0.67%)
Mar 29, 2019 9.040 9.062 8.870 8.892 355,662 -0.13(-1.39%)
Mar 28, 2019 8.914 9.018 8.892 9.018 255,293 +0.16(+1.75%)
Mar 27, 2019 8.847 8.914 8.773 8.862 285,538 +0.01(+0.17%)
Mar 26, 2019 8.729 8.881 8.729 8.847 301,134 +0.15(+1.70%)
Mar 25, 2019 8.751 8.788 8.655 8.699 356,306 -0.07(-0.84%)
Mar 22, 2019 8.892 8.944 8.729 8.773 401,489 -0.13(-1.49%)
Mar 21, 2019 8.855 9.084 8.855 8.907 403,565 +0.05(+0.58%)
Mar 20, 2019 8.677 8.951 8.670 8.855 358,874 +0.16(+1.87%)
Mar 19, 2019 8.655 8.722 8.603 8.692 301,012 +0.03(+0.34%)
Mar 18, 2019 8.818 8.825 8.648 8.662 485,088 -0.14(-1.60%)
Mar 15, 2019 8.788 8.914 8.722 8.803 1,016,024 +0.04(+0.42%)
Mar 14, 2019 8.825 8.899 8.707 8.766 542,753 -0.06(-0.67%)
Mar 13, 2019 8.884 8.951 8.818 8.825 331,484 -0.06(-0.67%)
Mar 12, 2019 8.759 9.062 8.759 8.884 495,722 +0.15(+1.69%)
Mar 11, 2019 8.611 8.736 8.507 8.736 1,344,258 +0.16(+1.81%)
Mar 08, 2019 8.581 8.714 8.529 8.581 1,128,495 -0.01(-0.09%)
Mar 07, 2019 8.692 8.773 8.537 8.588 1,109,963 -0.10(-1.19%)
Mar 06, 2019 8.944 8.988 8.692 8.692 653,378 -0.27(-2.97%)
Mar 05, 2019 8.944 9.062 8.870 8.958 577,352 -0.01(-0.08%)
Mar 04, 2019 9.003 9.062 8.729 8.966 1,093,513 -0.04(-0.49%)
Mar 01, 2019 9.624 9.639 8.936 9.010 1,603,523 -0.54(-5.69%)
Feb 28, 2019 10.21 10.21 9.179 9.554 1,751,687 -0.91(-8.70%)
Feb 27, 2019 10.49 10.52 10.42 10.46 251,802 -0.05(-0.49%)
Feb 26, 2019 10.52 10.55 10.44 10.52 449,761 +0.01(+0.14%)
Feb 25, 2019 10.55 10.61 10.46 10.50 292,271 -0.04(-0.35%)
Feb 22, 2019 10.54 10.69 10.52 10.54 267,857 +0.00(+0.00%)
Feb 21, 2019 10.62 10.66 10.44 10.54 252,592 -0.12(-1.10%)
Feb 20, 2019 10.67 10.76 10.60 10.66 575,545 -0.02(-0.21%)
Feb 19, 2019 10.57 10.74 10.56 10.68 427,065 +0.11(+1.04%)
Feb 15, 2019 10.53 10.60 10.46 10.57 493,501 +0.07(+0.63%)
Feb 14, 2019 10.51 10.56 10.43 10.50 480,275 +0.04(+0.35%)
Feb 13, 2019 10.52 10.58 10.44 10.46 402,899 -0.07(-0.63%)
Feb 12, 2019 10.57 10.68 10.51 10.53 520,820 -0.03(-0.28%)
Feb 11, 2019 10.35 10.60 10.34 10.56 1,208,446 +0.21(+2.06%)
Feb 08, 2019 10.32 10.41 10.27 10.35 263,908 -0.01(-0.07%)
Feb 07, 2019 10.32 10.42 10.27 10.35 379,074 +0.00(+0.00%)
Feb 06, 2019 10.35 10.38 10.30 10.35 196,158 -0.01(-0.07%)
Feb 05, 2019 10.38 10.38 10.30 10.36 237,177 -0.01(-0.07%)
Feb 04, 2019 10.34 10.38 10.24 10.37 237,553 +0.02(+0.21%)
Feb 01, 2019 10.40 10.40 10.17 10.35 305,714 +0.00(+0.04%)
Jan 31, 2019 10.34 10.39 10.25 10.34 434,960 +0.01(+0.07%)
Jan 30, 2019 10.37 10.50 10.29 10.34 419,017 +0.02(+0.21%)
Jan 29, 2019 10.28 10.37 10.24 10.31 312,779 +0.00(+0.00%)
Jan 28, 2019 10.21 10.39 10.19 10.31 491,624 +0.09(+0.86%)
Jan 25, 2019 10.21 10.28 10.17 10.23 292,148 +0.04(+0.36%)
Jan 24, 2019 10.14 10.23 10.08 10.19 221,813 +0.06(+0.58%)
Jan 23, 2019 10.23 10.26 10.08 10.13 246,545 -0.07(-0.71%)
Jan 22, 2019 10.18 10.23 10.10 10.20 220,360 +0.01(+0.14%)
Jan 18, 2019 10.23 10.24 10.08 10.19 274,051 -0.04(-0.36%)
Jan 17, 2019 10.15 10.29 10.12 10.23 303,407 +0.07(+0.65%)
Jan 16, 2019 9.964 10.17 9.964 10.16 235,869 +0.20(+1.98%)
Jan 15, 2019 9.825 10.04 9.825 9.964 289,639 +0.16(+1.64%)
Jan 14, 2019 9.891 9.906 9.731 9.803 300,292 -0.12(-1.18%)
Jan 11, 2019 10.04 10.10 9.855 9.920 301,059 -0.11(-1.09%)
Jan 10, 2019 9.927 10.07 9.847 10.03 298,099 +0.07(+0.73%)
Jan 09, 2019 10.03 10.10 9.862 9.957 243,442 -0.04(-0.44%)
Jan 08, 2019 9.628 10.03 9.614 10.00 325,438 +0.44(+4.58%)
Jan 07, 2019 9.395 9.636 9.362 9.563 333,191 +0.15(+1.63%)
Jan 04, 2019 9.030 9.417 9.001 9.410 553,175 +0.42(+4.71%)
Jan 03, 2019 8.790 9.176 8.790 8.987 325,404 +0.20(+2.24%)
Jan 02, 2019 8.855 8.950 8.739 8.790 388,151 -0.15(-1.71%)
Dec 31, 2018 9.081 9.081 8.768 8.943 338,074 -0.09(-1.01%)
Dec 28, 2018 9.048 9.171 8.925 9.034 335,418 +0.04(+0.48%)
Dec 27, 2018 8.998 9.012 8.723 8.990 285,448 -0.05(-0.56%)
Dec 26, 2018 8.636 9.063 8.629 9.041 420,101 +0.42(+4.87%)
Dec 24, 2018 8.940 8.962 8.621 8.621 218,270 -0.31(-3.48%)
Dec 21, 2018 9.019 9.208 8.889 8.933 1,793,134 -0.07(-0.80%)
Dec 20, 2018 9.323 9.323 8.882 9.005 532,073 -0.30(-3.27%)
Dec 19, 2018 9.678 9.792 9.251 9.309 673,870 -0.33(-3.38%)
Dec 18, 2018 9.526 9.808 9.504 9.635 1,068,696 +0.20(+2.15%)
Dec 17, 2018 10.18 10.19 9.367 9.432 769,072 -0.82(-7.98%)
Dec 14, 2018 10.24 10.31 10.16 10.25 328,096 +0.02(+0.21%)
Dec 13, 2018 10.17 10.36 10.17 10.23 395,044 +0.08(+0.78%)
Dec 12, 2018 10.37 10.45 10.11 10.15 511,920 -0.18(-1.75%)
Dec 11, 2018 10.23 10.41 10.22 10.33 638,350 +0.11(+1.06%)
Dec 10, 2018 10.28 10.29 10.08 10.22 316,586 -0.04(-0.42%)
Dec 07, 2018 10.39 10.39 10.21 10.26 355,449 -0.14(-1.39%)
Dec 06, 2018 10.12 10.41 9.895 10.41 615,011 +0.29(+2.86%)
Dec 04, 2018 10.16 10.41 10.08 10.12 736,870 -0.03(-0.29%)
Dec 03, 2018 10.22 10.22 10.08 10.15 315,420 +0.03(+0.25%)
Nov 30, 2018 10.03 10.16 10.03 10.12 674,698 +0.07(+0.72%)
Nov 29, 2018 10.07 10.10 9.951 10.05 331,528 -0.02(-0.21%)
Nov 28, 2018 9.922 10.14 9.886 10.07 350,577 +0.14(+1.37%)
Nov 27, 2018 9.951 10.03 9.922 9.936 211,088 -0.01(-0.14%)
Nov 26, 2018 10.09 10.11 9.900 9.951 307,601 -0.08(-0.79%)
Nov 23, 2018 10.01 10.11 9.958 10.03 108,207 +0.03(+0.29%)
Nov 21, 2018 10.00 10.00 10.00 0 +0.00(+0.00%)
Nov 20, 2018 10.06 10.12 9.951 10.00 356,407 -0.06(-0.64%)
Nov 19, 2018 10.07 10.17 9.958 10.07 519,346 -0.02(-0.21%)
Nov 16, 2018 9.994 10.16 9.936 10.09 1,782,366 +0.07(+0.72%)
Nov 15, 2018 10.07 10.08 9.850 10.02 472,483 -0.07(-0.71%)
Nov 14, 2018 10.25 10.31 10.09 10.09 498,557 -0.14(-1.41%)
Nov 13, 2018 10.18 10.42 10.14 10.23 942,663 +0.12(+1.14%)
Nov 12, 2018 9.994 10.22 9.922 10.12 1,035,342 +0.12(+1.22%)
Nov 09, 2018 9.994 10.19 9.994 9.994 555,224 -0.08(-0.78%)
Nov 08, 2018 10.02 10.20 9.994 10.07 466,347 +0.05(+0.50%)
Nov 07, 2018 10.09 10.14 9.958 10.02 375,586 -0.05(-0.50%)
Nov 06, 2018 9.944 10.10 9.879 10.07 871,460 +0.15(+1.52%)
Nov 05, 2018 10.02 10.16 9.886 9.922 595,232 -0.11(-1.08%)
Nov 02, 2018 10.12 10.12 9.857 10.03 473,582 -0.10(-0.99%)
Nov 01, 2018 9.757 10.27 9.627 10.13 910,806 +0.52(+5.42%)
Oct 31, 2018 9.838 9.873 9.602 9.609 413,337 -0.24(-2.39%)
Oct 30, 2018 9.695 9.923 9.609 9.845 361,566 +0.16(+1.70%)
Oct 29, 2018 9.631 9.795 9.574 9.681 311,767 +0.09(+0.97%)
Oct 26, 2018 9.738 9.795 9.459 9.588 304,098 -0.17(-1.76%)
Oct 25, 2018 9.516 9.781 9.424 9.759 340,582 +0.26(+2.70%)
Oct 24, 2018 9.367 9.609 9.352 9.502 360,482 +0.13(+1.37%)
Oct 23, 2018 9.317 9.452 9.224 9.374 182,072 +0.01(+0.08%)
Oct 22, 2018 9.424 9.581 9.359 9.367 174,596 -0.04(-0.38%)
Oct 19, 2018 9.402 9.495 9.363 9.402 213,611 +0.01(+0.08%)
Oct 18, 2018 9.466 9.516 9.345 9.395 165,127 -0.05(-0.53%)
Oct 17, 2018 9.524 9.624 9.359 9.445 217,082 -0.11(-1.19%)
Oct 16, 2018 9.302 9.609 9.217 9.559 269,658 +0.29(+3.08%)
Oct 15, 2018 9.110 9.359 9.110 9.274 201,523 +0.16(+1.80%)
Oct 12, 2018 9.359 9.466 9.088 9.110 321,467 -0.16(-1.69%)
Oct 11, 2018 9.631 9.666 9.259 9.267 516,446 -0.38(-3.92%)
Oct 10, 2018 9.781 9.931 9.629 9.645 367,597 -0.14(-1.46%)
Oct 09, 2018 9.781 9.895 9.745 9.788 444,953 -0.01(-0.07%)
Oct 08, 2018 9.574 9.837 9.574 9.795 226,244 +0.24(+2.46%)
Oct 05, 2018 9.638 9.666 9.531 9.559 215,292 -0.09(-0.89%)
Oct 04, 2018 9.659 9.738 9.516 9.645 307,030 -0.04(-0.44%)
Oct 03, 2018 9.745 9.873 9.663 9.688 385,658 -0.04(-0.37%)
Oct 02, 2018 9.802 9.873 9.716 9.723 330,076 -0.09(-0.87%)
Oct 01, 2018 9.873 9.970 9.759 9.809 483,892 -0.03(-0.33%)
Sep 28, 2018 9.721 9.841 9.721 9.841 627,056 +0.12(+1.24%)
Sep 27, 2018 9.671 9.813 9.671 9.721 186,428 +0.07(+0.73%)
Sep 26, 2018 9.685 9.753 9.636 9.650 326,718 +0.02(+0.22%)
Sep 25, 2018 9.607 9.721 9.595 9.629 229,228 +0.04(+0.37%)
Sep 24, 2018 9.671 9.728 9.536 9.593 220,229 -0.10(-1.02%)
Sep 21, 2018 9.629 9.742 9.586 9.692 689,395 +0.05(+0.51%)
Sep 20, 2018 9.501 9.657 9.395 9.643 249,180 +0.14(+1.49%)
Sep 19, 2018 9.678 9.707 9.501 9.501 306,504 -0.16(-1.69%)
Sep 18, 2018 9.671 9.699 9.586 9.664 247,939 -0.01(-0.15%)
Sep 17, 2018 9.551 9.685 9.501 9.678 351,519 +0.13(+1.34%)
Sep 14, 2018 9.671 9.671 9.526 9.551 285,179 -0.13(-1.32%)
Sep 13, 2018 9.678 9.756 9.593 9.678 270,247 +0.06(+0.66%)
Sep 12, 2018 9.643 9.657 9.586 9.614 219,420 -0.04(-0.37%)
Sep 11, 2018 9.657 9.714 9.607 9.650 201,359 -0.04(-0.44%)
Sep 10, 2018 9.671 9.742 9.636 9.692 363,704 +0.07(+0.74%)
Sep 07, 2018 9.629 9.643 9.515 9.621 271,075 -0.05(-0.51%)
Sep 06, 2018 9.671 9.753 9.607 9.671 248,354 +0.04(+0.37%)
Sep 05, 2018 9.536 9.685 9.501 9.636 209,340 +0.09(+0.89%)
Sep 04, 2018 9.664 9.707 9.522 9.551 331,572 -0.12(-1.25%)
Aug 31, 2018 9.671 9.671 9.671 0 +0.00(+0.04%)
Aug 30, 2018 9.703 9.780 9.646 9.668 369,673 -0.01(-0.15%)
Aug 29, 2018 9.653 9.710 9.590 9.682 353,522 +0.02(+0.22%)
Aug 28, 2018 9.470 9.668 9.428 9.661 366,544 +0.20(+2.16%)
Aug 27, 2018 9.541 9.583 9.428 9.456 290,309 -0.07(-0.74%)
Aug 24, 2018 9.513 9.541 9.372 9.527 238,027 +0.00(+0.00%)
Aug 23, 2018 9.520 9.576 9.485 9.527 245,173 +0.00(+0.00%)
Aug 22, 2018 9.576 9.611 9.456 9.527 281,089 -0.03(-0.29%)
Aug 21, 2018 9.513 9.611 9.475 9.555 339,193 +0.04(+0.44%)
Aug 20, 2018 9.442 9.576 9.407 9.513 282,461 +0.07(+0.75%)
Aug 17, 2018 9.330 9.499 9.316 9.442 296,823 +0.11(+1.13%)
Aug 16, 2018 9.330 9.400 9.252 9.337 332,763 +0.04(+0.45%)
Aug 15, 2018 9.245 9.344 9.238 9.294 357,427 +0.04(+0.38%)
Aug 14, 2018 9.147 9.291 9.132 9.259 330,279 +0.13(+1.39%)
Aug 13, 2018 9.139 9.154 9.062 9.132 252,751 +0.02(+0.23%)
Aug 10, 2018 9.104 9.217 9.027 9.111 271,544 +0.00(+0.00%)
Aug 09, 2018 9.020 9.115 8.992 9.111 238,045 +0.10(+1.09%)
Aug 08, 2018 9.006 9.041 8.886 9.013 207,981 +0.00(+0.00%)
Aug 07, 2018 9.027 9.062 8.935 9.013 209,911 -0.01(-0.16%)
Aug 06, 2018 9.168 9.168 8.970 9.027 318,825 -0.11(-1.23%)
Aug 03, 2018 9.069 9.224 9.013 9.139 526,613 +0.16(+1.80%)
Aug 02, 2018 9.118 9.182 8.928 8.978 461,927 -0.16(-1.77%)
Aug 01, 2018 8.999 9.154 8.893 9.139 398,113 +0.05(+0.58%)
Jul 31, 2018 8.940 9.150 8.891 9.087 640,518 +0.20(+2.28%)
Jul 30, 2018 8.702 8.891 8.667 8.884 286,489 +0.18(+2.09%)
Jul 27, 2018 8.975 8.975 8.681 8.702 330,197 -0.24(-2.73%)
Jul 26, 2018 8.919 9.003 8.898 8.947 222,097 +0.06(+0.63%)
Jul 25, 2018 8.877 8.926 8.848 8.891 160,673 +0.05(+0.55%)
Jul 24, 2018 8.961 8.961 8.832 8.842 429,615 -0.10(-1.17%)
Jul 23, 2018 8.912 8.968 8.814 8.947 257,705 +0.03(+0.39%)
Jul 20, 2018 9.017 9.024 8.863 8.912 277,440 -0.10(-1.16%)
Jul 19, 2018 8.891 9.045 8.821 9.017 251,470 +0.14(+1.57%)
Jul 18, 2018 8.877 8.884 8.765 8.877 261,943 +0.00(+0.00%)
Jul 17, 2018 8.954 8.989 8.863 8.877 344,639 -0.06(-0.70%)
Jul 16, 2018 8.982 9.009 8.870 8.940 259,079 -0.06(-0.62%)
Jul 13, 2018 9.003 9.087 8.982 8.996 414,798 +0.03(+0.31%)
Jul 12, 2018 8.926 8.975 8.849 8.968 331,897 +0.11(+1.26%)
Jul 11, 2018 8.926 8.989 8.828 8.856 269,069 -0.08(-0.86%)
Jul 10, 2018 8.856 8.968 8.842 8.933 343,813 +0.09(+1.03%)
Jul 09, 2018 8.947 8.968 8.811 8.842 330,092 -0.10(-1.17%)
Jul 06, 2018 8.982 8.996 8.919 8.947 350,395 -0.03(-0.31%)
Jul 05, 2018 8.842 8.975 8.744 8.975 368,600 +0.17(+1.90%)
Jul 03, 2018 8.807 8.807 8.807 0 +0.06(+0.72%)
Jul 02, 2018 8.653 8.793 8.604 8.744 395,059 +0.09(+1.01%)
Jun 29, 2018 8.629 8.726 8.556 8.657 444,313 +0.01(+0.08%)
Jun 28, 2018 8.650 8.691 8.553 8.650 258,263 -0.01(-0.16%)
Jun 27, 2018 8.691 8.761 8.643 8.664 224,620 -0.02(-0.24%)
Jun 26, 2018 8.657 8.775 8.601 8.685 431,512 +0.02(+0.24%)
Jun 25, 2018 8.636 8.698 8.581 8.664 350,414 +0.00(+0.00%)
Jun 22, 2018 8.546 8.671 8.532 8.664 592,553 +0.12(+1.38%)
Jun 21, 2018 8.525 8.560 8.473 8.546 292,267 +0.03(+0.41%)
Jun 20, 2018 8.372 8.525 8.352 8.511 442,950 +0.15(+1.74%)
Jun 19, 2018 8.428 8.470 8.355 8.365 383,774 -0.07(-0.82%)
Jun 18, 2018 8.386 8.456 8.359 8.435 379,906 +0.05(+0.58%)
Jun 15, 2018 8.400 8.345 8.386 1,357,073 -0.01(-0.17%)
Jun 14, 2018 8.393 8.438 8.324 8.400 381,683 +0.02(+0.25%)
Jun 13, 2018 8.553 8.629 8.324 8.379 551,099 -0.19(-2.19%)
Jun 12, 2018 8.490 8.567 8.463 8.567 533,352 +0.06(+0.65%)
Jun 11, 2018 8.449 8.559 8.442 8.511 304,357 +0.01(+0.08%)
Jun 08, 2018 8.497 8.587 8.456 8.504 533,044 -0.01(-0.08%)
Jun 07, 2018 8.511 8.581 8.490 8.511 367,900 -0.01(-0.08%)
Jun 06, 2018 8.522 8.518 327,312 +0.10(+1.24%)
Jun 05, 2018 8.504 8.518 8.393 8.414 381,828 -0.06(-0.74%)
Jun 04, 2018 8.414 8.504 8.352 8.476 442,098 +0.09(+1.08%)
Jun 01, 2018 8.449 8.587 8.372 8.386 717,874 -0.04(-0.45%)
May 31, 2018 8.493 8.528 8.404 8.424 868,516 -0.07(-0.81%)
May 30, 2018 8.431 8.541 8.387 8.493 546,900 +0.08(+0.90%)
May 29, 2018 8.335 8.479 8.307 8.418 619,164 +0.09(+1.07%)
May 25, 2018 8.328 8.328 8.328 0 +0.01(+0.17%)
May 24, 2018 8.356 8.356 8.266 8.314 327,469 -0.01(-0.17%)
May 23, 2018 8.239 8.418 8.225 8.328 632,538 +0.10(+1.26%)
May 22, 2018 8.259 8.314 8.197 8.225 413,601 -0.03(-0.33%)
May 21, 2018 8.046 8.301 8.005 8.252 587,849 +0.19(+2.30%)
May 18, 2018 7.908 8.091 7.867 8.067 1,704,102 +0.19(+2.45%)
May 17, 2018 7.991 8.067 7.846 7.874 571,325 -0.09(-1.12%)
May 16, 2018 8.032 8.087 7.901 7.963 674,973 -0.04(-0.52%)
May 15, 2018 8.011 8.046 7.860 8.005 633,090 -0.06(-0.68%)
May 14, 2018 8.328 8.349 8.053 8.060 916,209 -0.29(-3.46%)
May 11, 2018 8.314 8.369 8.204 8.349 396,929 +0.06(+0.75%)
May 10, 2018 8.211 8.314 8.182 8.287 705,673 +0.12(+1.43%)
May 09, 2018 7.915 8.232 7.888 8.170 678,611 +0.26(+3.31%)
May 08, 2018 7.853 7.970 7.757 7.908 767,437 +0.15(+1.95%)
May 07, 2018 7.709 7.908 7.709 7.757 613,595 +0.09(+1.17%)
May 04, 2018 7.557 7.722 7.550 7.667 324,228 +0.12(+1.64%)
May 03, 2018 7.509 7.571 7.461 7.543 503,352 +0.01(+0.18%)
May 02, 2018 7.543 7.640 7.509 7.530 797,383 -0.04(-0.55%)
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.