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: 7:00 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 (%)
Jul 31, 2019 9.837 9.860 9.632 9.692 353,805 -0.11(-1.09%)
Jul 30, 2019 9.806 9.844 9.766 9.799 263,405 +0.00(+0.00%)
Jul 29, 2019 9.761 9.837 9.738 9.799 293,337 +0.04(+0.39%)
Jul 26, 2019 9.692 9.768 9.639 9.761 274,669 +0.11(+1.18%)
Jul 25, 2019 9.738 9.768 9.647 9.647 147,632 -0.08(-0.86%)
Jul 24, 2019 9.632 9.730 9.594 9.730 209,358 +0.10(+1.03%)
Jul 23, 2019 9.556 9.654 9.510 9.632 167,207 +0.08(+0.88%)
Jul 22, 2019 9.548 9.586 9.502 9.548 199,739 +0.02(+0.24%)
Jul 19, 2019 9.616 9.662 9.525 9.525 302,820 -0.11(-1.18%)
Jul 18, 2019 9.609 9.670 9.578 9.639 214,676 +0.01(+0.08%)
Jul 17, 2019 9.601 9.654 9.563 9.632 260,889 +0.04(+0.40%)
Jul 16, 2019 9.578 9.639 9.537 9.594 227,073 -0.02(-0.24%)
Jul 15, 2019 9.708 9.727 9.616 9.616 222,027 -0.09(-0.94%)
Jul 12, 2019 9.761 9.776 9.654 9.708 253,885 +0.05(+0.47%)
Jul 11, 2019 9.784 9.791 9.616 9.662 260,724 -0.12(-1.24%)
Jul 10, 2019 9.806 9.860 9.753 9.784 235,992 -0.01(-0.08%)
Jul 09, 2019 9.844 9.844 9.730 9.791 169,612 -0.05(-0.46%)
Jul 08, 2019 9.784 9.841 9.761 9.837 219,279 +0.03(+0.31%)
Jul 05, 2019 9.692 9.806 9.518 9.806 427,658 +0.14(+1.42%)
Jul 03, 2019 9.609 9.700 9.578 9.670 162,328 +0.06(+0.63%)
Jul 02, 2019 9.518 9.647 9.518 9.609 222,072 +0.11(+1.12%)
Jul 01, 2019 9.692 9.692 9.403 9.502 365,442 -0.07(-0.75%)
Jun 28, 2019 9.507 9.650 9.492 9.575 506,166 +0.11(+1.12%)
Jun 27, 2019 9.341 9.469 9.333 9.469 252,790 +0.17(+1.87%)
Jun 26, 2019 9.469 9.537 9.280 9.295 375,320 -0.15(-1.60%)
Jun 25, 2019 9.544 9.590 9.439 9.446 274,382 -0.08(-0.87%)
Jun 24, 2019 9.741 9.756 9.529 9.529 288,896 -0.17(-1.71%)
Jun 21, 2019 9.718 9.725 9.620 9.695 449,307 -0.06(-0.62%)
Jun 20, 2019 9.831 9.831 9.718 9.756 274,950 -0.01(-0.08%)
Jun 19, 2019 9.771 9.839 9.718 9.763 342,608 -0.02(-0.23%)
Jun 18, 2019 9.748 9.808 9.695 9.786 417,018 +0.09(+0.93%)
Jun 17, 2019 9.605 9.725 9.605 9.695 345,663 +0.11(+1.10%)
Jun 14, 2019 9.627 9.642 9.514 9.590 200,664 -0.04(-0.39%)
Jun 13, 2019 9.537 9.627 9.499 9.627 286,855 +0.13(+1.35%)
Jun 12, 2019 9.575 9.642 9.480 9.499 274,875 -0.07(-0.71%)
Jun 11, 2019 9.461 9.567 9.424 9.567 319,490 +0.14(+1.44%)
Jun 10, 2019 9.552 9.552 9.348 9.431 347,705 -0.14(-1.42%)
Jun 07, 2019 9.559 9.620 9.507 9.567 175,216 +0.01(+0.08%)
Jun 06, 2019 9.590 9.635 9.431 9.559 225,731 -0.02(-0.24%)
Jun 05, 2019 9.499 9.590 9.431 9.582 262,139 +0.12(+1.28%)
Jun 04, 2019 9.499 9.559 9.363 9.461 248,689 -0.02(-0.24%)
Jun 03, 2019 9.605 9.620 9.363 9.484 398,269 -0.00(-0.04%)
May 31, 2019 9.390 9.531 9.331 9.488 470,863 +0.07(+0.72%)
May 30, 2019 9.368 9.459 9.368 9.420 259,966 +0.07(+0.72%)
May 29, 2019 9.555 9.555 9.331 9.353 357,364 -0.19(-1.96%)
May 28, 2019 9.630 9.675 9.518 9.540 337,029 -0.04(-0.47%)
May 24, 2019 9.645 9.682 9.525 9.585 199,375 +0.04(+0.39%)
May 23, 2019 9.600 9.608 9.503 9.548 368,405 -0.07(-0.78%)
May 22, 2019 9.638 9.660 9.510 9.623 273,553 +0.00(+0.00%)
May 21, 2019 9.525 9.660 9.525 9.623 349,217 +0.11(+1.18%)
May 20, 2019 9.653 9.675 9.503 9.510 354,615 -0.15(-1.55%)
May 17, 2019 9.682 9.712 9.600 9.660 496,235 -0.03(-0.31%)
May 16, 2019 9.653 9.832 9.593 9.690 352,810 +0.07(+0.70%)
May 15, 2019 9.585 9.667 9.533 9.623 256,398 +0.01(+0.08%)
May 14, 2019 9.585 9.634 9.540 9.615 359,646 +0.10(+1.10%)
May 13, 2019 9.548 9.615 9.428 9.510 509,886 -0.10(-1.09%)
May 10, 2019 9.473 9.630 9.458 9.615 353,347 +0.15(+1.58%)
May 09, 2019 9.398 9.488 9.293 9.465 234,100 +0.09(+0.96%)
May 08, 2019 9.450 9.555 9.375 9.375 290,084 -0.07(-0.79%)
May 07, 2019 9.570 9.630 9.368 9.450 432,984 -0.12(-1.25%)
May 06, 2019 9.518 9.679 9.435 9.570 611,005 +0.04(+0.39%)
May 03, 2019 9.383 9.623 9.256 9.533 858,931 +0.17(+1.84%)
May 02, 2019 9.390 9.660 9.263 9.360 408,708 -0.03(-0.32%)
May 01, 2019 9.518 9.548 9.353 9.390 861,177 -0.15(-1.53%)
Apr 30, 2019 9.484 9.566 9.388 9.536 646,687 +0.12(+1.26%)
Apr 29, 2019 9.440 9.670 9.388 9.418 744,071 +0.03(+0.32%)
Apr 26, 2019 9.299 9.410 9.284 9.388 245,125 +0.13(+1.36%)
Apr 25, 2019 9.321 9.380 9.165 9.261 215,440 -0.06(-0.64%)
Apr 24, 2019 9.202 9.373 9.157 9.321 332,902 +0.14(+1.54%)
Apr 23, 2019 9.031 9.187 8.986 9.180 351,817 +0.16(+1.81%)
Apr 22, 2019 9.068 9.090 8.920 9.016 362,956 -0.09(-0.98%)
Apr 18, 2019 9.016 9.187 8.994 9.105 343,337 +0.08(+0.91%)
Apr 17, 2019 8.994 9.024 8.875 9.024 420,355 +0.07(+0.75%)
Apr 16, 2019 9.024 9.041 8.942 8.957 382,842 -0.07(-0.74%)
Apr 15, 2019 9.090 9.128 8.986 9.024 233,026 -0.04(-0.49%)
Apr 12, 2019 8.994 9.076 8.867 9.068 495,229 +0.09(+0.99%)
Apr 11, 2019 8.957 9.003 8.920 8.979 236,968 +0.03(+0.33%)
Apr 10, 2019 8.838 9.016 8.830 8.949 472,012 +0.14(+1.60%)
Apr 09, 2019 8.979 8.979 8.808 8.808 391,120 -0.15(-1.66%)
Apr 08, 2019 8.964 8.986 8.853 8.957 344,316 +0.00(+0.00%)
Apr 05, 2019 8.882 8.964 8.871 8.957 293,827 +0.10(+1.09%)
Apr 04, 2019 8.815 8.882 8.801 8.860 277,921 +0.06(+0.68%)
Apr 03, 2019 8.949 8.964 8.793 8.801 389,969 -0.14(-1.62%)
Apr 02, 2019 8.923 8.953 8.828 8.946 354,729 +0.02(+0.25%)
Apr 01, 2019 8.872 8.946 8.769 8.923 407,411 +0.06(+0.67%)
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%)
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.