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

Whitestone REIT (NY: WSR )

13.10 UNCHANGED
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 (%)
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%)
May 01, 2018 7.385 7.626 7.365 7.571 733,319 +0.17(+2.28%)
Apr 30, 2018 7.552 7.593 7.355 7.402 542,347 -0.12(-1.54%)
Apr 27, 2018 7.402 7.549 7.389 7.518 474,813 +0.12(+1.66%)
Apr 26, 2018 7.239 7.409 7.211 7.396 293,794 +0.20(+2.75%)
Apr 25, 2018 7.164 7.215 7.089 7.198 250,301 +0.02(+0.29%)
Apr 24, 2018 7.205 7.232 7.143 7.177 383,154 -0.01(-0.09%)
Apr 23, 2018 7.218 7.239 7.116 7.184 295,245 -0.01(-0.09%)
Apr 20, 2018 7.280 7.307 7.184 7.191 341,793 -0.11(-1.50%)
Apr 19, 2018 7.389 7.389 7.232 7.300 288,858 -0.10(-1.38%)
Apr 18, 2018 7.389 7.474 7.372 7.402 353,191 +0.02(+0.28%)
Apr 17, 2018 7.307 7.477 7.300 7.382 444,164 +0.09(+1.22%)
Apr 16, 2018 7.218 7.361 7.198 7.293 423,880 +0.11(+1.52%)
Apr 13, 2018 7.116 7.205 7.068 7.184 284,582 +0.08(+1.06%)
Apr 12, 2018 7.232 7.242 7.089 7.109 419,107 -0.12(-1.70%)
Apr 11, 2018 7.218 7.320 7.193 7.232 512,705 +0.01(+0.19%)
Apr 10, 2018 7.205 7.273 7.157 7.218 472,004 +0.05(+0.67%)
Apr 09, 2018 7.157 7.205 7.109 7.170 357,897 +0.03(+0.38%)
Apr 06, 2018 7.157 7.273 7.123 7.143 380,424 -0.02(-0.29%)
Apr 05, 2018 7.170 7.217 7.075 7.164 383,947 +0.00(+0.00%)
Apr 04, 2018 6.966 7.239 6.959 7.164 550,306 +0.16(+2.24%)
Apr 03, 2018 6.925 7.048 6.884 7.007 612,699 +0.09(+1.28%)
Apr 02, 2018 7.013 7.116 6.863 6.918 538,215 -0.11(-1.51%)
Mar 29, 2018 7.024 7.024 7.024 0 -0.05(-0.76%)
Mar 28, 2018 6.936 7.139 6.936 7.078 465,618 +0.16(+2.35%)
Mar 27, 2018 6.916 7.030 6.841 6.916 447,977 +0.02(+0.29%)
Mar 26, 2018 6.882 6.922 6.801 6.895 467,187 +0.05(+0.79%)
Mar 23, 2018 6.949 7.030 6.818 6.841 797,064 -0.09(-1.36%)
Mar 22, 2018 6.949 7.145 6.929 6.936 487,647 -0.03(-0.48%)
Mar 21, 2018 6.990 7.058 6.895 6.970 521,096 -0.05(-0.67%)
Mar 20, 2018 7.179 7.199 6.949 7.017 487,879 -0.16(-2.17%)
Mar 19, 2018 7.240 7.267 7.085 7.172 412,009 -0.09(-1.21%)
Mar 16, 2018 7.172 7.260 7.112 7.260 851,262 +0.09(+1.32%)
Mar 15, 2018 7.355 7.389 7.145 7.166 456,970 -0.19(-2.57%)
Mar 14, 2018 7.389 7.429 7.328 7.355 433,937 -0.03(-0.37%)
Mar 13, 2018 7.375 7.456 7.341 7.382 383,703 +0.07(+0.92%)
Mar 12, 2018 7.193 7.433 7.193 7.314 567,491 +0.11(+1.60%)
Mar 09, 2018 7.247 7.260 7.071 7.199 789,996 -0.03(-0.47%)
Mar 08, 2018 7.341 7.362 7.216 7.233 573,495 -0.09(-1.20%)
Mar 07, 2018 7.260 7.321 793,576 -0.02(-0.28%)
Mar 06, 2018 7.294 7.389 7.189 7.341 1,009,257 +0.14(+1.97%)
Mar 05, 2018 7.254 7.436 7.066 7.199 1,336,448 -0.14(-1.93%)
Mar 02, 2018 7.172 7.571 7.071 7.341 3,113,937 -1.05(-12.49%)
Mar 01, 2018 8.281 8.403 8.247 8.389 425,454 +0.11(+1.35%)
Feb 28, 2018 8.365 8.419 8.264 8.278 411,261 -0.06(-0.72%)
Feb 27, 2018 8.519 8.539 8.305 8.338 318,691 -0.17(-1.97%)
Feb 26, 2018 8.479 8.546 8.345 8.506 351,325 +0.04(+0.48%)
Feb 23, 2018 8.405 8.466 8.335 8.466 276,221 +0.11(+1.28%)
Feb 22, 2018 8.392 8.358 433,965 +0.23(+2.81%)
Feb 21, 2018 8.177 8.291 8.127 8.130 347,753 -0.06(-0.74%)
Feb 20, 2018 8.264 8.311 8.157 8.191 379,834 -0.09(-1.13%)
Feb 16, 2018 8.284 8.284 8.284 0 +0.07(+0.90%)
Feb 15, 2018 8.090 8.284 8.090 8.211 267,221 +0.15(+1.83%)
Feb 14, 2018 8.123 8.170 7.996 8.063 504,622 -0.13(-1.56%)
Feb 13, 2018 8.123 8.234 8.063 8.191 278,028 +0.03(+0.41%)
Feb 12, 2018 8.305 8.341 7.862 8.157 642,731 -0.11(-1.38%)
Feb 09, 2018 8.204 8.351 8.090 8.271 918,924 +0.14(+1.73%)
Feb 08, 2018 8.271 8.331 8.130 8.130 517,921 -0.16(-1.94%)
Feb 07, 2018 8.157 8.268 8.137 8.291 475,330 +0.12(+1.48%)
Feb 06, 2018 7.949 8.217 7.915 8.170 720,214 -0.05(-0.65%)
Feb 05, 2018 8.392 8.439 8.063 8.224 670,197 -0.23(-2.70%)
Feb 02, 2018 8.486 8.580 8.345 8.452 639,176 -0.12(-1.45%)
Feb 01, 2018 8.743 8.754 8.530 8.576 466,412 -0.17(-1.98%)
Jan 31, 2018 8.636 8.756 8.601 8.749 377,735 +0.15(+1.78%)
Jan 30, 2018 8.590 8.643 8.500 8.596 435,940 -0.04(-0.46%)
Jan 29, 2018 8.756 8.756 8.556 8.636 553,652 -0.15(-1.67%)
Jan 26, 2018 8.896 8.916 8.729 8.783 262,949 -0.11(-1.27%)
Jan 25, 2018 8.883 8.896 8.743 8.896 450,359 +0.01(+0.15%)
Jan 24, 2018 8.989 9.056 8.838 8.883 399,346 -0.11(-1.26%)
Jan 23, 2018 9.029 9.082 8.962 8.996 460,831 -0.02(-0.22%)
Jan 22, 2018 9.029 9.062 8.956 9.016 322,311 -0.05(-0.51%)
Jan 19, 2018 8.949 9.102 8.896 9.062 416,030 +0.10(+1.11%)
Jan 18, 2018 9.142 9.142 8.962 8.962 387,449 -0.17(-1.90%)
Jan 17, 2018 9.056 9.189 9.042 9.136 239,502 +0.09(+1.03%)
Jan 16, 2018 9.122 9.175 9.036 9.042 289,400 -0.04(-0.44%)
Jan 12, 2018 9.082 9.082 9.082 0 -0.09(-1.02%)
Jan 11, 2018 9.102 9.215 9.056 9.175 325,169 +0.09(+1.03%)
Jan 10, 2018 9.002 9.082 463,794 -0.07(-0.73%)
Jan 09, 2018 9.502 9.502 9.116 9.149 466,799 -0.35(-3.65%)
Jan 08, 2018 9.375 9.528 9.315 9.495 454,241 +0.16(+1.71%)
Jan 05, 2018 9.262 9.355 9.195 9.335 383,436 +0.07(+0.79%)
Jan 04, 2018 9.568 9.666 9.229 9.262 585,631 -0.30(-3.13%)
Jan 03, 2018 9.568 9.633 9.415 9.562 592,206 -0.01(-0.07%)
Jan 02, 2018 9.602 9.655 9.495 9.568 408,465 -0.03(-0.28%)
Dec 29, 2017 9.595 9.595 9.595 0 -0.08(-0.86%)
Dec 28, 2017 9.738 9.751 9.562 9.678 642,251 -0.04(-0.41%)
Dec 27, 2017 9.725 9.777 9.672 9.718 233,189 +0.04(+0.41%)
Dec 26, 2017 9.539 9.718 9.533 9.678 273,962 +0.13(+1.32%)
Dec 22, 2017 9.539 9.599 9.467 9.553 199,552 +0.05(+0.56%)
Dec 21, 2017 9.533 9.599 9.500 9.500 466,829 +0.00(+0.00%)
Dec 20, 2017 9.645 9.725 9.500 9.500 396,427 -0.14(-1.44%)
Dec 19, 2017 9.863 9.943 9.632 9.639 334,601 -0.19(-1.95%)
Dec 18, 2017 9.744 10.02 9.744 9.830 615,029 +0.09(+0.88%)
Dec 15, 2017 9.645 9.824 9.645 9.744 2,164,949 +0.14(+1.45%)
Dec 14, 2017 9.698 9.738 9.592 9.605 324,745 -0.10(-1.02%)
Dec 13, 2017 9.539 9.744 9.539 9.705 420,411 +0.16(+1.66%)
Dec 12, 2017 9.586 9.665 9.528 9.546 321,062 -0.02(-0.21%)
Dec 11, 2017 9.572 9.691 9.553 9.566 349,474 -0.03(-0.28%)
Dec 08, 2017 9.592 9.605 9.116 9.592 340,771 +0.00(+0.00%)
Dec 07, 2017 9.533 9.612 9.506 342,230 +0.00(+0.00%)
Dec 06, 2017 9.632 9.665 9.533 9.572 344,269 -0.05(-0.55%)
Dec 05, 2017 9.758 9.764 9.572 9.625 545,920 -0.10(-1.02%)
Dec 04, 2017 9.698 9.791 9.672 9.725 579,504 -0.01(-0.10%)
Dec 01, 2017 9.734 9.761 9.610 9.734 509,925 +0.03(+0.27%)
Nov 30, 2017 9.807 9.820 9.636 9.708 1,359,547 -0.09(-0.94%)
Nov 29, 2017 9.774 9.846 9.748 9.800 388,729 +0.04(+0.40%)
Nov 28, 2017 9.708 9.780 9.669 9.761 416,067 +0.07(+0.75%)
Nov 27, 2017 9.721 9.761 9.682 9.688 404,840 -0.03(-0.34%)
Nov 24, 2017 9.728 9.780 9.675 9.721 189,974 -0.01(-0.07%)
Nov 22, 2017 9.669 9.813 9.662 9.728 416,348 +0.08(+0.82%)
Nov 21, 2017 9.577 9.656 9.550 9.649 427,686 +0.11(+1.10%)
Nov 20, 2017 9.504 9.544 9.412 9.544 449,170 +0.06(+0.62%)
Nov 17, 2017 9.472 9.577 9.465 9.485 1,545,597 -0.03(-0.28%)
Nov 16, 2017 9.452 9.587 9.426 9.511 597,689 +0.07(+0.70%)
Nov 15, 2017 9.570 9.577 9.340 9.445 665,083 -0.12(-1.31%)
Nov 14, 2017 9.518 9.629 9.498 9.570 506,358 +0.05(+0.55%)
Nov 13, 2017 9.524 9.656 9.419 9.518 760,942 +0.04(+0.42%)
Nov 10, 2017 9.419 9.531 9.406 9.478 527,741 +0.06(+0.63%)
Nov 09, 2017 9.333 9.465 9.320 9.419 465,651 +0.07(+0.77%)
Nov 08, 2017 9.294 9.380 9.255 9.347 389,287 +0.05(+0.57%)
Nov 07, 2017 9.248 9.360 9.228 9.294 509,521 +0.04(+0.43%)
Nov 06, 2017 9.149 9.274 9.143 9.255 514,759 +0.14(+1.51%)
Nov 03, 2017 9.209 9.248 9.103 9.117 679,878 -0.21(-2.26%)
Nov 02, 2017 8.873 9.333 8.795 9.327 1,073,116 +0.53(+6.01%)
Nov 01, 2017 8.733 8.804 8.661 8.798 355,512 +0.08(+0.90%)
Oct 31, 2017 8.759 8.759 8.615 8.719 382,767 -0.01(-0.07%)
Oct 30, 2017 8.726 8.765 8.648 8.726 372,496 +0.00(+0.00%)
Oct 27, 2017 8.680 8.768 8.563 8.726 333,586 +0.09(+1.06%)
Oct 26, 2017 8.824 8.863 8.615 8.635 596,460 -0.16(-1.85%)
Oct 25, 2017 8.889 8.902 8.736 8.798 523,386 -0.09(-1.03%)
Oct 24, 2017 9.039 9.039 8.863 8.889 436,760 -0.14(-1.52%)
Oct 23, 2017 8.974 9.039 8.870 9.026 651,432 +0.05(+0.58%)
Oct 20, 2017 9.000 9.000 8.863 8.974 960,851 +0.00(+0.00%)
Oct 19, 2017 8.935 9.013 8.896 8.974 816,564 +0.03(+0.29%)
Oct 18, 2017 8.935 8.987 8.915 8.948 633,085 +0.04(+0.44%)
Oct 17, 2017 8.909 8.935 8.772 8.909 1,090,250 +0.01(+0.15%)
Oct 16, 2017 8.902 8.941 8.857 8.896 345,202 -0.01(-0.07%)
Oct 13, 2017 8.928 8.945 8.830 8.902 420,655 +0.03(+0.29%)
Oct 12, 2017 8.830 8.884 8.749 8.876 458,355 +0.05(+0.59%)
Oct 11, 2017 8.739 8.830 8.739 8.824 495,696 +0.08(+0.97%)
Oct 10, 2017 8.654 8.746 8.648 8.739 525,922 +0.09(+1.06%)
Oct 09, 2017 8.615 8.680 8.609 8.648 300,873 +0.05(+0.53%)
Oct 06, 2017 8.609 8.622 8.530 8.602 195,902 -0.05(-0.53%)
Oct 05, 2017 8.569 8.670 8.550 8.648 359,661 +0.08(+0.91%)
Oct 04, 2017 8.556 8.595 8.504 8.569 334,744 +0.04(+0.46%)
Oct 03, 2017 8.537 8.569 8.478 8.530 365,846 +0.01(+0.11%)
Oct 02, 2017 8.449 8.553 8.404 8.520 667,506 +0.06(+0.77%)
Sep 29, 2017 8.423 8.527 8.404 8.456 492,370 +0.01(+0.08%)
Sep 28, 2017 8.410 8.456 8.345 8.449 476,222 +0.04(+0.46%)
Sep 27, 2017 8.488 8.488 8.333 8.410 477,210 -0.08(-0.92%)
Sep 26, 2017 8.462 8.514 8.436 8.488 340,262 +0.03(+0.38%)
Sep 25, 2017 8.333 8.495 8.333 8.456 467,755 +0.12(+1.48%)
Sep 22, 2017 8.339 8.417 8.310 8.333 387,661 +0.00(+0.00%)
Sep 21, 2017 8.313 8.462 8.313 8.333 512,177 +0.01(+0.08%)
Sep 20, 2017 8.469 8.475 8.307 8.326 592,009 -0.11(-1.31%)
Sep 19, 2017 8.443 8.507 8.423 8.436 591,248 -0.01(-0.08%)
Sep 18, 2017 8.495 8.540 8.423 8.443 654,808 -0.06(-0.76%)
Sep 15, 2017 8.540 8.637 8.436 8.507 2,153,182 -0.05(-0.61%)
Sep 14, 2017 8.520 8.585 8.436 8.559 898,375 +0.01(+0.15%)
Sep 13, 2017 8.611 8.656 8.498 8.546 1,122,553 -0.06(-0.75%)
Sep 12, 2017 8.695 8.909 8.605 8.611 9,778,432 -0.14(-1.56%)
Sep 11, 2017 8.715 9.045 8.592 8.747 3,810,353 +0.36(+4.33%)
Sep 08, 2017 8.281 8.423 8.255 8.384 444,762 +0.10(+1.25%)
Sep 07, 2017 8.261 8.320 8.229 8.281 292,735 +0.04(+0.47%)
Sep 06, 2017 8.132 8.294 8.067 8.242 385,306 +0.13(+1.60%)
Sep 05, 2017 8.248 8.326 8.073 8.112 420,393 -0.14(-1.65%)
Sep 01, 2017 8.132 8.235 8.093 8.248 380,630 +0.12(+1.52%)
Aug 31, 2017 8.015 8.190 8.002 8.125 1,739,402 +0.13(+1.58%)
Aug 30, 2017 7.922 8.089 7.857 7.999 756,745 +0.15(+1.88%)
Aug 29, 2017 7.845 7.980 7.812 7.851 1,033,327 -0.02(-0.25%)
Aug 28, 2017 8.243 8.243 7.600 7.870 2,357,827 -0.41(-4.90%)
Aug 25, 2017 8.230 8.314 8.192 8.275 267,931 +0.06(+0.78%)
Aug 24, 2017 8.250 8.353 8.205 8.211 267,995 -0.03(-0.31%)
Aug 23, 2017 8.166 8.250 8.153 8.237 363,783 +0.05(+0.55%)
Aug 22, 2017 8.256 8.295 8.176 8.192 253,065 -0.05(-0.62%)
Aug 21, 2017 8.095 8.256 8.070 8.243 353,483 +0.12(+1.50%)
Aug 18, 2017 8.121 8.179 8.076 8.121 384,072 -0.05(-0.63%)
Aug 17, 2017 8.256 8.365 8.160 8.172 453,378 -0.13(-1.55%)
Aug 16, 2017 8.333 8.449 8.269 8.301 513,461 -0.03(-0.39%)
Aug 15, 2017 8.282 8.340 8.230 8.333 471,167 +0.01(+0.15%)
Aug 14, 2017 8.295 8.378 8.269 8.320 529,800 +0.06(+0.70%)
Aug 11, 2017 8.134 8.262 8.115 8.262 564,858 +0.02(+0.23%)
Aug 10, 2017 8.333 8.333 8.166 8.243 251,628 -0.06(-0.70%)
Aug 09, 2017 8.314 8.373 8.256 8.301 321,495 -0.01(-0.15%)
Aug 08, 2017 8.230 8.372 8.224 8.314 404,321 +0.06(+0.70%)
Aug 07, 2017 8.282 8.295 8.198 8.256 284,062 -0.02(-0.23%)
Aug 04, 2017 8.243 8.307 8.057 8.275 435,969 +0.01(+0.08%)
Aug 03, 2017 7.973 8.301 7.800 8.269 703,623 -0.01(-0.16%)
Aug 02, 2017 8.378 8.378 8.205 8.282 517,024 -0.10(-1.15%)
Aug 01, 2017 8.327 8.404 8.262 8.378 390,391 +0.05(+0.58%)
Jul 31, 2017 8.368 8.368 8.247 8.330 410,592 -0.01(-0.08%)
Jul 28, 2017 8.375 8.426 8.311 8.336 876,718 -0.03(-0.31%)
Jul 27, 2017 8.343 8.413 8.253 8.362 391,642 +0.02(+0.23%)
Jul 26, 2017 8.253 8.354 8.241 8.343 592,983 +0.08(+1.00%)
Jul 25, 2017 8.183 8.266 8.138 8.260 413,240 +0.08(+1.01%)
Jul 24, 2017 8.196 8.196 8.055 8.177 382,407 -0.02(-0.23%)
Jul 21, 2017 8.202 8.215 8.081 8.196 323,179 +0.06(+0.78%)
Jul 20, 2017 8.202 8.107 8.132 268,022 -0.01(-0.08%)
Jul 19, 2017 8.055 8.177 8.011 8.138 455,084 +0.08(+0.95%)
Jul 18, 2017 8.062 8.151 7.992 8.062 318,722 -0.01(-0.16%)
Jul 17, 2017 8.024 8.164 8.004 8.075 420,231 +0.05(+0.64%)
Jul 14, 2017 7.966 8.055 7.959 8.024 417,559 +0.08(+0.96%)
Jul 13, 2017 7.947 7.966 7.855 7.947 325,508 +0.03(+0.40%)
Jul 12, 2017 7.832 7.966 7.803 7.915 543,253 +0.16(+2.06%)
Jul 11, 2017 7.749 7.791 7.609 7.755 671,621 -0.01(-0.08%)
Jul 10, 2017 7.845 7.851 7.743 7.762 434,864 -0.08(-1.06%)
Jul 07, 2017 7.768 7.864 7.703 7.845 341,723 +0.10(+1.24%)
Jul 06, 2017 7.749 7.832 7.698 7.749 437,599 -0.05(-0.65%)
Jul 05, 2017 7.992 7.992 7.768 7.800 491,133 -0.18(-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.