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

Whitestone REIT (NY: WSR )

13.03 -0.01 (-0.08%)
Streaming Delayed Price Updated: 11:46 AM 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 (%)
May 29, 2020 5.034 5.149 4.919 5.042 683,613 -0.13(-2.54%)
May 28, 2020 5.420 5.444 5.149 5.174 460,556 -0.16(-2.92%)
May 27, 2020 5.338 5.477 5.133 5.329 538,200 +0.11(+2.04%)
May 26, 2020 5.018 5.280 5.018 5.223 482,414 +0.40(+8.33%)
May 22, 2020 4.952 4.952 4.723 4.821 276,494 -0.08(-1.67%)
May 21, 2020 4.878 5.026 4.854 4.903 530,533 +0.02(+0.50%)
May 20, 2020 4.944 5.067 4.829 4.878 450,494 +0.07(+1.36%)
May 19, 2020 4.714 5.034 4.575 4.813 620,150 +0.12(+2.62%)
May 18, 2020 4.411 4.792 4.411 4.690 1,040,144 +0.50(+11.94%)
May 15, 2020 4.091 4.223 3.858 4.190 2,823,855 +0.01(+0.20%)
May 14, 2020 4.108 4.218 3.903 4.182 896,631 -0.01(-0.20%)
May 13, 2020 4.395 4.395 4.050 4.190 828,837 -0.20(-4.49%)
May 12, 2020 4.682 4.739 4.387 4.387 790,795 -0.28(-5.98%)
May 11, 2020 5.059 5.067 4.617 4.665 664,823 -0.42(-8.23%)
May 08, 2020 5.051 5.149 4.616 5.083 615,313 +0.02(+0.32%)
May 07, 2020 4.780 5.174 4.780 5.067 557,973 +0.34(+7.11%)
May 06, 2020 5.067 5.149 4.710 4.731 644,927 -0.48(-9.13%)
May 05, 2020 5.329 5.543 5.157 5.206 475,062 -0.06(-1.09%)
May 04, 2020 5.452 5.452 5.133 5.264 440,789 -0.22(-4.04%)
May 01, 2020 5.354 5.502 5.243 5.485 669,587 -0.05(-0.82%)
Apr 30, 2020 5.710 5.710 5.367 5.530 501,416 -0.19(-3.28%)
Apr 29, 2020 5.057 5.877 5.057 5.718 840,985 +0.64(+12.70%)
Apr 28, 2020 4.951 5.098 4.910 5.074 533,520 +0.33(+6.87%)
Apr 27, 2020 4.356 4.789 4.348 4.747 416,962 +0.42(+9.81%)
Apr 24, 2020 4.454 4.511 4.250 4.323 374,658 -0.07(-1.67%)
Apr 23, 2020 4.396 4.600 4.356 4.396 378,399 -0.02(-0.37%)
Apr 22, 2020 4.592 4.592 4.323 4.413 347,991 -0.07(-1.64%)
Apr 21, 2020 4.405 4.503 4.290 4.486 456,054 +0.07(+1.66%)
Apr 20, 2020 4.690 4.723 4.331 4.413 481,982 -0.36(-7.52%)
Apr 17, 2020 4.747 5.025 4.731 4.772 443,558 +0.21(+4.65%)
Apr 16, 2020 4.976 5.041 4.527 4.560 523,607 -0.44(-8.81%)
Apr 15, 2020 5.326 5.351 4.943 5.000 665,599 -0.16(-3.16%)
Apr 14, 2020 5.367 5.424 4.919 5.163 492,726 -0.02(-0.32%)
Apr 13, 2020 5.212 5.367 5.041 5.180 486,714 +0.03(+0.63%)
Apr 09, 2020 4.927 5.204 4.827 5.147 549,238 +0.44(+9.36%)
Apr 08, 2020 4.405 4.706 4.237 4.706 656,772 +0.38(+8.66%)
Apr 07, 2020 4.242 4.755 4.217 4.331 795,799 +0.21(+5.15%)
Apr 06, 2020 4.413 4.629 4.005 4.119 560,055 -0.16(-3.72%)
Apr 03, 2020 4.700 4.772 3.978 4.278 828,121 -0.51(-10.66%)
Apr 02, 2020 4.724 4.953 4.667 4.789 472,045 +0.09(+1.90%)
Apr 01, 2020 4.643 4.768 4.473 4.700 592,653 -0.32(-6.45%)
Mar 31, 2020 4.805 5.072 4.716 5.024 560,408 +0.21(+4.38%)
Mar 30, 2020 4.983 5.007 4.659 4.813 575,083 -0.19(-3.88%)
Mar 27, 2020 5.340 5.486 4.967 5.007 482,433 -0.53(-9.52%)
Mar 26, 2020 4.983 5.745 4.967 5.534 628,868 +0.60(+12.15%)
Mar 25, 2020 5.080 5.380 4.748 4.935 821,286 -0.36(-6.74%)
Mar 24, 2020 4.999 5.404 4.902 5.291 584,241 +0.47(+9.75%)
Mar 23, 2020 4.943 4.943 4.546 4.821 593,168 -0.15(-2.94%)
Mar 20, 2020 5.121 5.534 4.918 4.967 788,381 -0.12(-2.39%)
Mar 19, 2020 5.348 5.575 4.602 5.088 988,616 -0.36(-6.55%)
Mar 18, 2020 6.442 6.563 5.064 5.445 802,277 -1.51(-21.68%)
Mar 17, 2020 6.612 6.993 6.000 6.952 765,065 +0.44(+6.72%)
Mar 16, 2020 7.106 7.130 6.466 6.515 771,755 -1.52(-18.87%)
Mar 13, 2020 7.544 8.030 7.155 8.030 857,247 +0.92(+13.00%)
Mar 12, 2020 8.386 8.386 7.098 7.106 1,054,178 -1.61(-18.49%)
Mar 11, 2020 9.326 9.347 8.662 8.718 501,882 -0.79(-8.35%)
Mar 10, 2020 9.180 9.521 9.063 9.513 668,651 +0.46(+5.10%)
Mar 09, 2020 9.829 9.829 9.043 9.051 608,557 -1.24(-12.05%)
Mar 06, 2020 10.22 10.31 9.934 10.29 328,286 -0.11(-1.01%)
Mar 05, 2020 10.53 10.61 10.21 10.40 460,483 -0.26(-2.43%)
Mar 04, 2020 10.44 10.65 10.38 10.65 464,131 +0.37(+3.62%)
Mar 03, 2020 10.31 10.61 10.19 10.28 565,415 +0.19(+1.93%)
Mar 02, 2020 9.845 10.13 9.812 10.09 474,007 +0.21(+2.09%)
Feb 28, 2020 9.696 10.01 9.536 9.881 999,620 -0.19(-1.92%)
Feb 27, 2020 10.33 10.61 9.929 10.07 588,889 -0.27(-2.64%)
Feb 26, 2020 10.44 10.59 10.31 10.35 263,518 -0.06(-0.62%)
Feb 25, 2020 10.73 10.74 10.40 10.41 389,413 -0.30(-2.78%)
Feb 24, 2020 10.85 10.92 10.70 10.71 410,773 -0.27(-2.42%)
Feb 21, 2020 10.96 11.05 10.93 10.97 435,693 +0.02(+0.22%)
Feb 20, 2020 10.82 10.97 10.81 10.95 225,664 +0.14(+1.26%)
Feb 19, 2020 10.96 10.97 10.80 10.81 218,586 -0.10(-0.88%)
Feb 18, 2020 10.89 10.95 10.79 10.91 189,802 +0.05(+0.44%)
Feb 14, 2020 10.90 10.97 10.82 10.86 302,236 -0.02(-0.15%)
Feb 13, 2020 10.81 10.90 10.74 10.88 184,916 +0.06(+0.52%)
Feb 12, 2020 10.85 10.88 10.73 10.82 196,857 +0.02(+0.22%)
Feb 11, 2020 10.78 10.89 10.75 10.80 160,589 +0.04(+0.37%)
Feb 10, 2020 10.77 10.80 10.70 10.76 188,042 -0.01(-0.07%)
Feb 07, 2020 10.81 10.83 10.73 10.77 141,665 -0.04(-0.37%)
Feb 06, 2020 10.80 10.88 10.79 10.81 181,957 +0.02(+0.15%)
Feb 05, 2020 10.63 10.85 10.59 10.79 228,428 +0.18(+1.67%)
Feb 04, 2020 10.53 10.72 10.53 10.61 207,094 +0.08(+0.76%)
Feb 03, 2020 10.46 10.59 10.46 10.53 316,059 +0.08(+0.73%)
Jan 31, 2020 10.58 10.61 10.46 10.46 356,814 -0.12(-1.13%)
Jan 30, 2020 10.82 10.83 10.56 10.58 316,006 -0.26(-2.36%)
Jan 29, 2020 10.82 10.86 10.78 10.83 178,682 +0.01(+0.07%)
Jan 28, 2020 10.89 10.95 10.82 10.82 129,009 -0.05(-0.44%)
Jan 27, 2020 10.93 10.95 10.86 10.87 243,075 -0.10(-0.87%)
Jan 24, 2020 11.05 11.09 10.94 10.97 226,642 -0.06(-0.51%)
Jan 23, 2020 10.99 11.05 10.94 11.02 267,229 +0.04(+0.36%)
Jan 22, 2020 11.02 11.05 10.94 10.98 169,511 -0.04(-0.36%)
Jan 21, 2020 10.88 11.03 10.82 11.02 281,780 +0.15(+1.40%)
Jan 17, 2020 10.94 10.94 10.86 10.87 201,459 -0.03(-0.29%)
Jan 16, 2020 10.87 11.00 10.83 10.90 191,983 +0.10(+0.89%)
Jan 15, 2020 10.74 10.82 10.73 10.81 198,852 +0.07(+0.67%)
Jan 14, 2020 10.74 10.76 10.62 10.74 168,540 +0.00(+0.00%)
Jan 13, 2020 10.54 10.74 10.54 10.74 163,727 +0.20(+1.89%)
Jan 10, 2020 10.54 10.58 10.50 10.54 295,298 +0.02(+0.15%)
Jan 09, 2020 10.59 10.61 10.50 10.52 320,765 -0.09(-0.83%)
Jan 08, 2020 10.56 10.62 10.50 10.61 196,913 +0.07(+0.68%)
Jan 07, 2020 10.57 10.58 10.48 10.54 199,633 -0.05(-0.45%)
Jan 06, 2020 10.60 10.67 10.54 10.58 178,992 -0.03(-0.30%)
Jan 03, 2020 10.51 10.63 10.50 10.62 277,633 +0.06(+0.53%)
Jan 02, 2020 10.78 10.82 10.42 10.56 491,283 -0.24(-2.18%)
Dec 31, 2019 10.70 10.82 10.70 10.80 302,041 +0.07(+0.66%)
Dec 30, 2019 10.68 10.72 10.62 10.72 253,283 +0.06(+0.52%)
Dec 27, 2019 10.65 10.69 10.61 10.67 153,922 +0.02(+0.22%)
Dec 26, 2019 10.62 10.66 10.57 10.64 161,805 +0.05(+0.45%)
Dec 24, 2019 10.57 10.61 10.54 10.60 55,008 +0.04(+0.38%)
Dec 23, 2019 10.67 10.67 10.52 10.56 252,218 -0.10(-0.97%)
Dec 20, 2019 10.65 10.68 10.57 10.66 1,185,328 +0.02(+0.22%)
Dec 19, 2019 10.63 10.69 10.60 10.64 174,387 +0.04(+0.37%)
Dec 18, 2019 10.52 10.67 10.51 10.60 231,800 +0.10(+0.91%)
Dec 17, 2019 10.52 10.52 10.43 10.50 232,387 +0.04(+0.38%)
Dec 16, 2019 10.49 10.53 10.42 10.46 303,994 -0.03(-0.30%)
Dec 13, 2019 10.53 10.57 10.36 10.49 431,361 -0.06(-0.60%)
Dec 12, 2019 10.72 10.76 10.55 10.56 278,274 -0.17(-1.63%)
Dec 11, 2019 10.85 10.85 10.69 10.73 293,719 -0.10(-0.95%)
Dec 10, 2019 10.90 10.91 10.80 10.83 213,925 -0.07(-0.65%)
Dec 09, 2019 10.86 10.92 10.83 10.91 313,880 +0.01(+0.07%)
Dec 06, 2019 10.87 10.97 10.86 10.90 226,089 +0.05(+0.44%)
Dec 05, 2019 10.87 10.93 10.82 10.85 203,325 -0.03(-0.29%)
Dec 04, 2019 10.87 11.00 10.86 10.88 271,017 -0.02(-0.14%)
Dec 03, 2019 10.80 10.90 10.77 10.90 283,701 +0.02(+0.15%)
Dec 02, 2019 11.00 11.02 10.79 10.88 550,270 -0.17(-1.54%)
Nov 29, 2019 11.08 11.12 11.03 11.05 137,822 -0.01(-0.07%)
Nov 27, 2019 10.91 11.08 10.86 11.06 250,748 +0.17(+1.59%)
Nov 26, 2019 10.94 10.99 10.85 10.89 326,381 -0.04(-0.36%)
Nov 25, 2019 10.91 10.99 10.88 10.93 246,509 +0.05(+0.43%)
Nov 22, 2019 10.88 10.92 10.80 10.88 232,202 +0.02(+0.22%)
Nov 21, 2019 10.90 10.93 10.82 10.86 197,462 -0.09(-0.79%)
Nov 20, 2019 11.02 11.04 10.91 10.94 291,684 -0.09(-0.79%)
Nov 19, 2019 11.02 11.09 10.99 11.03 183,852 +0.02(+0.14%)
Nov 18, 2019 11.00 11.11 10.97 11.01 352,208 +0.02(+0.14%)
Nov 15, 2019 10.90 11.01 10.84 11.00 437,475 +0.10(+0.94%)
Nov 14, 2019 10.82 10.96 10.82 10.90 204,373 +0.07(+0.65%)
Nov 13, 2019 10.82 10.91 10.79 10.82 201,118 +0.01(+0.07%)
Nov 12, 2019 10.96 11.01 10.82 10.82 225,980 -0.09(-0.87%)
Nov 11, 2019 10.82 10.94 10.78 10.91 245,855 +0.11(+1.02%)
Nov 08, 2019 10.82 10.89 10.75 10.80 196,889 -0.02(-0.22%)
Nov 07, 2019 11.02 11.05 10.82 10.82 247,235 -0.17(-1.57%)
Nov 06, 2019 11.12 11.16 10.91 11.00 306,616 -0.11(-0.99%)
Nov 05, 2019 11.16 11.17 10.98 11.11 276,223 -0.03(-0.28%)
Nov 04, 2019 11.21 11.24 11.09 11.14 271,427 -0.02(-0.21%)
Nov 01, 2019 11.21 11.30 11.04 11.16 355,163 +0.03(+0.25%)
Oct 31, 2019 11.30 11.46 11.03 11.14 474,038 -0.19(-1.66%)
Oct 30, 2019 11.13 11.32 11.08 11.32 405,556 +0.21(+1.90%)
Oct 29, 2019 11.00 11.13 10.95 11.11 282,460 +0.10(+0.92%)
Oct 28, 2019 10.92 11.05 10.91 11.01 200,578 +0.10(+0.93%)
Oct 25, 2019 10.99 11.03 10.91 10.91 228,391 -0.08(-0.71%)
Oct 24, 2019 11.02 11.03 10.93 10.99 251,633 -0.02(-0.14%)
Oct 23, 2019 10.93 11.01 10.87 11.00 190,558 +0.07(+0.64%)
Oct 22, 2019 10.90 10.95 10.85 10.93 173,059 +0.05(+0.50%)
Oct 21, 2019 10.77 10.89 10.77 10.88 255,566 +0.11(+1.02%)
Oct 18, 2019 10.75 10.80 10.70 10.77 181,459 +0.01(+0.07%)
Oct 17, 2019 10.75 10.84 10.69 10.76 203,269 +0.05(+0.44%)
Oct 16, 2019 10.71 10.78 10.66 10.71 160,930 +0.04(+0.37%)
Oct 15, 2019 10.64 10.74 10.59 10.67 260,014 +0.02(+0.22%)
Oct 14, 2019 10.61 10.70 10.56 10.65 167,954 +0.05(+0.44%)
Oct 11, 2019 10.60 10.77 10.59 10.60 331,844 +0.05(+0.52%)
Oct 10, 2019 10.58 10.71 10.55 10.55 208,974 -0.01(-0.07%)
Oct 09, 2019 10.54 10.60 10.48 10.56 196,464 +0.02(+0.22%)
Oct 08, 2019 10.55 10.66 10.42 10.53 328,466 -0.03(-0.30%)
Oct 07, 2019 10.49 10.64 10.43 10.56 215,420 +0.09(+0.82%)
Oct 04, 2019 10.46 10.54 10.38 10.48 251,537 +0.05(+0.52%)
Oct 03, 2019 10.47 10.57 10.29 10.42 222,378 -0.08(-0.74%)
Oct 02, 2019 10.50 10.55 10.42 10.50 193,285 -0.04(-0.37%)
Oct 01, 2019 10.67 10.74 10.47 10.54 261,105 -0.14(-1.35%)
Sep 30, 2019 10.73 10.80 10.68 10.69 283,546 -0.05(-0.43%)
Sep 27, 2019 10.59 10.74 10.58 10.73 332,091 +0.09(+0.88%)
Sep 26, 2019 10.59 10.67 10.53 10.64 213,325 +0.09(+0.88%)
Sep 25, 2019 10.39 10.57 10.39 10.55 267,473 +0.19(+1.80%)
Sep 24, 2019 10.44 10.51 10.34 10.36 223,264 -0.05(-0.45%)
Sep 23, 2019 10.43 10.50 10.34 10.41 230,061 -0.02(-0.22%)
Sep 20, 2019 10.45 10.53 10.38 10.43 497,042 -0.03(-0.30%)
Sep 19, 2019 10.54 10.59 10.46 10.46 187,033 -0.07(-0.66%)
Sep 18, 2019 10.69 10.72 10.43 10.53 191,584 -0.13(-1.24%)
Sep 17, 2019 10.71 10.71 10.53 10.66 217,506 -0.01(-0.07%)
Sep 16, 2019 10.70 10.75 10.59 10.67 260,816 -0.04(-0.36%)
Sep 13, 2019 10.73 10.84 10.62 10.71 296,551 -0.04(-0.36%)
Sep 12, 2019 10.69 10.76 10.53 10.75 437,451 +0.05(+0.51%)
Sep 11, 2019 10.34 10.71 10.24 10.69 771,747 +0.43(+4.16%)
Sep 10, 2019 10.03 10.27 10.02 10.27 394,257 +0.17(+1.69%)
Sep 09, 2019 9.801 10.10 9.777 10.10 374,067 +0.30(+3.01%)
Sep 06, 2019 9.723 9.843 9.700 9.801 261,011 +0.09(+0.88%)
Sep 05, 2019 9.731 9.770 9.644 9.715 291,994 -0.01(-0.08%)
Sep 04, 2019 9.692 9.777 9.692 9.723 274,886 +0.04(+0.40%)
Sep 03, 2019 9.606 9.754 9.583 9.684 327,115 +0.04(+0.40%)
Aug 30, 2019 9.630 9.668 9.544 9.645 243,113 +0.03(+0.28%)
Aug 29, 2019 9.549 9.657 9.502 9.618 284,027 +0.15(+1.63%)
Aug 28, 2019 9.410 9.549 9.410 9.464 247,560 +0.02(+0.16%)
Aug 27, 2019 9.641 9.641 9.433 9.449 289,392 -0.15(-1.53%)
Aug 26, 2019 9.626 9.657 9.495 9.595 332,080 +0.02(+0.24%)
Aug 23, 2019 9.749 9.772 9.572 9.572 296,620 -0.16(-1.66%)
Aug 22, 2019 9.703 9.780 9.634 9.734 207,369 +0.02(+0.16%)
Aug 21, 2019 9.726 9.780 9.687 9.718 138,878 +0.01(+0.08%)
Aug 20, 2019 9.826 9.826 9.711 9.711 262,353 -0.08(-0.87%)
Aug 19, 2019 9.741 9.826 9.695 9.795 221,293 +0.10(+1.03%)
Aug 16, 2019 9.595 9.749 9.541 9.695 376,549 +0.12(+1.21%)
Aug 15, 2019 9.572 9.664 9.526 9.580 226,884 +0.01(+0.08%)
Aug 14, 2019 9.603 9.687 9.510 9.572 242,642 -0.11(-1.11%)
Aug 13, 2019 9.626 9.711 9.603 9.680 299,340 +0.08(+0.88%)
Aug 12, 2019 9.587 9.641 9.510 9.595 171,684 -0.02(-0.16%)
Aug 09, 2019 9.580 9.626 9.533 9.610 204,494 +0.02(+0.24%)
Aug 08, 2019 9.479 9.646 9.418 9.587 260,862 +0.12(+1.30%)
Aug 07, 2019 9.433 9.556 9.325 9.464 256,365 +0.09(+0.99%)
Aug 06, 2019 9.341 9.441 9.287 9.371 305,263 +0.05(+0.50%)
Aug 05, 2019 9.464 9.549 9.210 9.325 532,142 -0.28(-2.89%)
Aug 02, 2019 9.803 9.846 9.441 9.603 581,433 -0.28(-2.81%)
Aug 01, 2019 9.903 10.17 9.795 9.880 437,654 +0.13(+1.30%)
Jul 31, 2019 9.898 9.922 9.692 9.753 351,607 -0.11(-1.09%)
Jul 30, 2019 9.868 9.906 9.827 9.860 261,768 +0.00(+0.00%)
Jul 29, 2019 9.822 9.898 9.799 9.860 291,514 +0.04(+0.39%)
Jul 26, 2019 9.753 9.829 9.699 9.822 272,963 +0.11(+1.18%)
Jul 25, 2019 9.799 9.829 9.707 9.707 146,715 -0.08(-0.86%)
Jul 24, 2019 9.692 9.791 9.654 9.791 208,057 +0.10(+1.03%)
Jul 23, 2019 9.615 9.715 9.569 9.692 166,168 +0.08(+0.88%)
Jul 22, 2019 9.608 9.646 9.562 9.608 198,498 +0.02(+0.24%)
Jul 19, 2019 9.676 9.722 9.585 9.585 300,939 -0.11(-1.18%)
Jul 18, 2019 9.669 9.730 9.638 9.699 213,342 +0.01(+0.08%)
Jul 17, 2019 9.661 9.715 9.623 9.692 259,267 +0.04(+0.40%)
Jul 16, 2019 9.638 9.699 9.596 9.654 225,662 -0.02(-0.24%)
Jul 15, 2019 9.768 9.787 9.676 9.676 220,647 -0.09(-0.94%)
Jul 12, 2019 9.822 9.837 9.715 9.768 252,307 +0.05(+0.47%)
Jul 11, 2019 9.845 9.852 9.676 9.722 259,104 -0.12(-1.24%)
Jul 10, 2019 9.868 9.921 9.814 9.845 234,525 -0.01(-0.08%)
Jul 09, 2019 9.906 9.906 9.791 9.852 168,558 -0.05(-0.46%)
Jul 08, 2019 9.845 9.902 9.822 9.898 217,916 +0.03(+0.31%)
Jul 05, 2019 9.753 9.868 9.577 9.868 425,001 +0.14(+1.42%)
Jul 03, 2019 9.669 9.761 9.638 9.730 161,320 +0.06(+0.63%)
Jul 02, 2019 9.577 9.707 9.577 9.669 220,692 +0.11(+1.12%)
Jul 01, 2019 9.753 9.753 9.462 9.562 363,171 -0.07(-0.75%)
Jun 28, 2019 9.566 9.710 9.551 9.634 503,021 +0.11(+1.12%)
Jun 27, 2019 9.399 9.528 9.391 9.528 251,219 +0.17(+1.87%)
Jun 26, 2019 9.528 9.596 9.338 9.354 372,987 -0.15(-1.60%)
Jun 25, 2019 9.604 9.650 9.498 9.505 272,677 -0.08(-0.87%)
Jun 24, 2019 9.801 9.817 9.589 9.589 287,101 -0.17(-1.71%)
Jun 21, 2019 9.779 9.786 9.680 9.756 446,515 -0.06(-0.62%)
Jun 20, 2019 9.893 9.893 9.779 9.817 273,242 -0.01(-0.08%)
Jun 19, 2019 9.832 9.900 9.779 9.824 340,479 -0.02(-0.23%)
Jun 18, 2019 9.809 9.870 9.756 9.847 414,426 +0.09(+0.93%)
Jun 17, 2019 9.665 9.786 9.665 9.756 343,515 +0.11(+1.10%)
Jun 14, 2019 9.688 9.703 9.574 9.650 199,417 -0.04(-0.39%)
Jun 13, 2019 9.596 9.688 9.558 9.688 285,073 +0.13(+1.35%)
Jun 12, 2019 9.634 9.703 9.540 9.558 273,167 -0.07(-0.71%)
Jun 11, 2019 9.521 9.627 9.483 9.627 317,505 +0.14(+1.44%)
Jun 10, 2019 9.612 9.612 9.407 9.490 345,544 -0.14(-1.42%)
Jun 07, 2019 9.619 9.680 9.566 9.627 174,127 +0.01(+0.08%)
Jun 06, 2019 9.650 9.695 9.490 9.619 224,328 -0.02(-0.24%)
Jun 05, 2019 9.558 9.650 9.490 9.642 260,510 +0.12(+1.28%)
Jun 04, 2019 9.558 9.619 9.422 9.521 247,144 -0.02(-0.24%)
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.