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

Whitestone REIT (NY: WSR )

12.46 +0.12 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2015 8.413 8.471 8.344 8.381 95,080 -0.06(-0.72%)
Mar 30, 2015 8.431 8.487 8.384 8.442 134,041 +0.03(+0.31%)
Mar 27, 2015 8.321 8.437 8.273 8.416 113,832 +0.11(+1.33%)
Mar 26, 2015 8.326 8.368 8.232 8.305 85,599 -0.03(-0.38%)
Mar 25, 2015 8.463 8.557 8.295 8.337 117,459 -0.12(-1.43%)
Mar 24, 2015 8.526 8.552 8.410 8.458 113,940 -0.08(-0.98%)
Mar 23, 2015 8.547 8.584 8.472 8.542 146,445 -0.02(-0.25%)
Mar 20, 2015 8.395 8.563 8.321 8.563 296,618 +0.22(+2.58%)
Mar 19, 2015 8.305 8.377 8.274 8.347 125,849 +0.00(+0.00%)
Mar 18, 2015 8.227 8.358 8.153 8.347 145,477 +0.11(+1.34%)
Mar 17, 2015 8.243 8.279 8.159 8.237 100,940 -0.01(-0.06%)
Mar 16, 2015 8.174 8.274 8.154 8.243 106,200 +0.08(+0.96%)
Mar 13, 2015 8.190 8.216 8.069 8.164 119,330 -0.06(-0.77%)
Mar 12, 2015 8.111 8.232 8.064 8.227 121,581 +0.18(+2.28%)
Mar 11, 2015 8.059 8.180 8.001 8.043 106,757 -0.03(-0.33%)
Mar 10, 2015 8.059 8.117 8.001 8.069 89,910 +0.01(+0.13%)
Mar 09, 2015 8.006 8.122 7.975 8.059 152,637 +0.04(+0.52%)
Mar 06, 2015 8.185 8.254 7.975 8.017 283,665 -0.23(-2.74%)
Mar 05, 2015 8.185 8.295 8.153 8.243 95,119 +0.04(+0.51%)
Mar 04, 2015 8.258 8.279 8.195 8.201 117,739 -0.07(-0.89%)
Mar 03, 2015 8.347 8.347 8.264 8.274 128,719 -0.03(-0.32%)
Mar 02, 2015 8.284 8.389 8.269 8.300 113,237 +0.02(+0.25%)
Feb 27, 2015 8.358 8.368 8.238 8.279 215,245 +0.00(+0.03%)
Feb 26, 2015 8.224 8.297 8.157 8.277 269,004 +0.08(+0.95%)
Feb 25, 2015 8.157 8.266 8.136 8.198 167,007 +0.08(+0.96%)
Feb 24, 2015 8.157 8.162 8.068 8.120 157,942 -0.01(-0.06%)
Feb 23, 2015 8.115 8.162 8.068 8.125 102,681 +0.02(+0.26%)
Feb 20, 2015 8.047 8.167 8.047 8.105 95,688 +0.06(+0.71%)
Feb 19, 2015 8.224 8.224 8.047 8.047 117,591 -0.17(-2.03%)
Feb 18, 2015 8.073 8.219 8.073 8.214 118,040 +0.11(+1.42%)
Feb 17, 2015 8.167 8.240 8.058 8.099 149,846 -0.04(-0.45%)
Feb 13, 2015 8.214 8.136 8.136 8.136 150,136 -0.07(-0.83%)
Feb 12, 2015 8.110 8.209 8.089 8.204 114,985 +0.13(+1.61%)
Feb 11, 2015 8.099 8.193 7.979 8.073 164,724 -0.05(-0.58%)
Feb 10, 2015 8.146 8.198 7.990 8.120 230,452 +0.03(+0.32%)
Feb 09, 2015 8.136 8.214 8.089 8.094 159,779 -0.07(-0.83%)
Feb 06, 2015 8.428 8.428 8.151 8.162 231,303 -0.24(-2.86%)
Feb 05, 2015 8.324 8.423 8.261 8.402 187,553 +0.14(+1.70%)
Feb 04, 2015 8.282 8.339 8.229 8.261 138,290 -0.07(-0.81%)
Feb 03, 2015 8.209 8.355 8.209 8.329 159,338 +0.16(+1.91%)
Feb 02, 2015 8.282 8.282 8.037 8.172 175,084 -0.01(-0.13%)
Jan 30, 2015 8.339 8.386 8.183 8.183 243,197 -0.19(-2.21%)
Jan 29, 2015 8.352 8.378 8.249 8.368 241,543 +0.06(+0.69%)
Jan 28, 2015 8.389 8.451 8.311 8.311 122,426 -0.10(-1.17%)
Jan 27, 2015 8.347 8.446 8.347 8.409 199,904 -0.03(-0.37%)
Jan 26, 2015 8.300 8.446 8.228 8.440 202,443 +0.13(+1.62%)
Jan 23, 2015 8.316 8.347 8.254 8.306 218,834 -0.03(-0.37%)
Jan 22, 2015 8.202 8.358 8.186 8.337 317,071 +0.13(+1.64%)
Jan 21, 2015 8.181 8.233 8.150 8.202 136,148 -0.02(-0.19%)
Jan 20, 2015 8.275 8.399 8.150 8.218 349,577 -0.02(-0.19%)
Jan 16, 2015 7.948 8.249 7.948 8.233 260,422 +0.27(+3.45%)
Jan 15, 2015 8.015 8.015 7.896 7.958 228,615 -0.03(-0.32%)
Jan 14, 2015 7.844 8.000 7.798 7.984 109,800 +0.09(+1.12%)
Jan 13, 2015 7.953 7.974 7.808 7.896 131,856 +0.01(+0.07%)
Jan 12, 2015 7.912 7.943 7.886 7.891 134,090 +0.02(+0.20%)
Jan 09, 2015 7.901 7.953 7.865 7.875 141,394 -0.05(-0.59%)
Jan 08, 2015 7.995 8.003 7.865 7.922 273,313 -0.05(-0.65%)
Jan 07, 2015 7.974 8.008 7.927 7.974 131,318 +0.03(+0.33%)
Jan 06, 2015 7.969 8.031 7.922 7.948 149,663 -0.01(-0.07%)
Jan 05, 2015 7.855 8.005 7.855 7.953 160,337 +0.07(+0.85%)
Jan 02, 2015 7.813 7.932 7.813 7.886 88,832 +0.10(+1.30%)
Dec 31, 2014 7.975 7.785 7.785 7.785 204,387 -0.18(-2.20%)
Dec 30, 2014 7.883 8.011 7.883 7.960 143,465 +0.04(+0.52%)
Dec 29, 2014 7.800 7.929 7.800 7.919 151,309 +0.10(+1.32%)
Dec 26, 2014 7.749 7.821 7.738 7.816 136,227 +0.06(+0.80%)
Dec 24, 2014 7.738 7.754 7.754 7.754 70,458 +0.03(+0.40%)
Dec 23, 2014 7.743 7.743 7.666 7.723 116,419 -0.01(-0.13%)
Dec 22, 2014 7.651 7.738 7.640 7.733 135,996 +0.10(+1.35%)
Dec 19, 2014 7.620 7.707 7.548 7.630 328,600 +0.01(+0.14%)
Dec 18, 2014 7.651 7.651 7.496 7.620 166,926 +0.04(+0.48%)
Dec 17, 2014 7.424 7.594 7.424 7.584 188,415 +0.15(+2.08%)
Dec 16, 2014 7.372 7.496 7.300 7.429 197,524 +0.07(+0.91%)
Dec 15, 2014 7.532 7.589 7.347 7.362 288,289 -0.16(-2.19%)
Dec 12, 2014 7.625 7.682 7.522 7.527 108,269 -0.13(-1.75%)
Dec 11, 2014 7.671 7.749 7.651 7.661 115,612 +0.03(+0.41%)
Dec 10, 2014 7.620 7.692 7.573 7.630 130,361 -0.04(-0.54%)
Dec 09, 2014 7.563 7.676 7.543 7.671 214,255 +0.10(+1.36%)
Dec 08, 2014 7.651 7.718 7.548 7.568 105,817 -0.07(-0.94%)
Dec 05, 2014 7.589 7.656 7.584 7.640 101,601 +0.03(+0.41%)
Dec 04, 2014 7.666 7.692 7.604 7.609 167,766 -0.05(-0.61%)
Dec 03, 2014 7.656 7.687 7.604 7.656 211,891 +0.02(+0.27%)
Dec 02, 2014 7.604 7.676 7.542 7.635 165,606 +0.05(+0.61%)
Dec 01, 2014 7.625 7.692 7.584 7.589 117,714 -0.07(-0.87%)
Nov 28, 2014 7.666 7.764 7.651 7.656 112,531 -0.05(-0.60%)
Nov 26, 2014 7.692 7.702 7.702 7.702 125,971 +0.03(+0.44%)
Nov 25, 2014 7.699 7.705 7.648 7.669 173,556 +0.01(+0.07%)
Nov 24, 2014 7.577 7.679 7.561 7.664 104,701 +0.08(+1.01%)
Nov 21, 2014 7.679 7.679 7.571 7.587 107,311 -0.02(-0.20%)
Nov 20, 2014 7.530 7.612 7.517 7.602 126,341 +0.07(+0.88%)
Nov 19, 2014 7.582 7.612 7.525 7.536 138,526 -0.08(-1.01%)
Nov 18, 2014 7.618 7.653 7.592 7.612 154,276 -0.02(-0.20%)
Nov 17, 2014 7.602 7.674 7.602 7.628 153,747 +0.02(+0.20%)
Nov 14, 2014 7.684 7.705 7.571 7.612 177,918 -0.05(-0.67%)
Nov 13, 2014 7.725 7.725 7.658 7.664 135,245 -0.05(-0.60%)
Nov 12, 2014 7.705 7.710 7.660 7.710 79,712 -0.01(-0.07%)
Nov 11, 2014 7.725 7.725 7.664 7.715 210,169 +0.01(+0.13%)
Nov 10, 2014 7.597 7.705 7.556 7.705 178,803 +0.13(+1.69%)
Nov 07, 2014 7.643 7.643 7.479 7.577 192,106 -0.06(-0.80%)
Nov 06, 2014 7.648 7.658 7.556 7.638 188,414 +0.04(+0.47%)
Nov 05, 2014 7.684 7.699 7.556 7.602 114,087 -0.03(-0.40%)
Nov 04, 2014 7.648 7.684 7.592 7.633 123,005 -0.05(-0.67%)
Nov 03, 2014 7.694 7.715 7.556 7.684 208,915 +0.01(+0.07%)
Oct 31, 2014 7.679 7.715 7.638 7.679 173,781 +0.05(+0.67%)
Oct 30, 2014 7.515 7.628 7.479 7.628 208,460 +0.07(+0.91%)
Oct 29, 2014 7.625 7.625 7.498 7.559 147,570 -0.07(-0.93%)
Oct 28, 2014 7.508 7.630 7.406 7.630 213,589 +0.16(+2.18%)
Oct 27, 2014 7.411 7.486 7.391 7.467 96,237 +0.08(+1.03%)
Oct 24, 2014 7.447 7.447 7.335 7.391 109,859 -0.04(-0.55%)
Oct 23, 2014 7.401 7.467 7.355 7.431 149,277 +0.07(+0.97%)
Oct 22, 2014 7.350 7.421 7.335 7.360 174,777 +0.01(+0.07%)
Oct 21, 2014 7.401 7.401 7.309 7.355 304,897 -0.03(-0.41%)
Oct 20, 2014 7.314 7.386 7.262 7.386 376,389 +0.11(+1.54%)
Oct 17, 2014 7.411 7.411 7.243 7.274 132,680 -0.04(-0.49%)
Oct 16, 2014 7.228 7.386 7.187 7.309 200,107 +0.03(+0.42%)
Oct 15, 2014 7.284 7.355 6.994 7.279 342,486 -0.08(-1.04%)
Oct 14, 2014 7.330 7.442 7.279 7.355 230,693 +0.10(+1.33%)
Oct 13, 2014 7.238 7.381 7.208 7.259 312,566 +0.06(+0.85%)
Oct 10, 2014 7.172 7.294 7.158 7.197 216,464 +0.00(+0.00%)
Oct 09, 2014 7.259 7.279 7.152 7.197 183,162 -0.04(-0.56%)
Oct 08, 2014 7.070 7.294 7.050 7.238 215,166 +0.16(+2.30%)
Oct 07, 2014 7.142 7.167 7.075 7.075 108,556 -0.07(-0.93%)
Oct 06, 2014 7.197 7.197 7.142 7.142 103,179 -0.04(-0.57%)
Oct 03, 2014 7.187 7.192 7.045 7.182 135,631 +0.07(+0.93%)
Oct 02, 2014 7.075 7.197 7.075 7.116 131,703 +0.03(+0.36%)
Oct 01, 2014 7.116 7.172 7.055 7.091 194,142 +0.00(+0.00%)
Sep 30, 2014 7.131 7.147 7.055 7.091 211,759 -0.06(-0.78%)
Sep 29, 2014 7.096 7.162 7.083 7.147 165,997 +0.00(+0.04%)
Sep 26, 2014 7.003 7.159 6.993 7.144 184,894 +0.14(+1.95%)
Sep 25, 2014 7.058 7.078 6.952 7.008 441,570 -0.04(-0.50%)
Sep 24, 2014 7.048 7.099 6.972 7.043 277,270 -0.01(-0.07%)
Sep 23, 2014 7.179 7.260 7.048 7.048 319,082 -0.14(-1.90%)
Sep 22, 2014 7.326 7.341 7.164 7.185 249,198 -0.15(-2.07%)
Sep 19, 2014 7.220 7.341 7.182 7.336 413,698 +0.13(+1.82%)
Sep 18, 2014 7.210 7.265 7.180 7.205 163,233 +0.01(+0.07%)
Sep 17, 2014 7.215 7.270 7.195 7.200 149,362 -0.01(-0.14%)
Sep 16, 2014 7.109 7.250 7.083 7.210 294,541 +0.07(+0.92%)
Sep 15, 2014 7.255 7.296 7.139 7.144 400,184 -0.11(-1.53%)
Sep 12, 2014 7.488 7.493 7.245 7.255 299,434 -0.24(-3.23%)
Sep 11, 2014 7.478 7.528 7.452 7.498 151,526 -0.01(-0.07%)
Sep 10, 2014 7.563 7.563 7.468 7.503 184,146 -0.06(-0.80%)
Sep 09, 2014 7.604 7.614 7.533 7.563 193,173 -0.05(-0.66%)
Sep 08, 2014 7.639 7.644 7.594 7.614 144,606 -0.03(-0.40%)
Sep 05, 2014 7.579 7.659 7.574 7.644 127,145 +0.07(+0.87%)
Sep 04, 2014 7.629 7.664 7.574 7.579 138,124 -0.03(-0.33%)
Sep 03, 2014 7.624 7.624 7.579 7.604 193,391 -0.05(-0.59%)
Sep 02, 2014 7.700 7.700 7.619 7.649 126,452 -0.03(-0.39%)
Aug 29, 2014 7.624 7.680 7.680 7.680 221,479 +0.04(+0.53%)
Aug 28, 2014 7.639 7.664 7.609 7.639 109,648 -0.00(-0.03%)
Aug 27, 2014 7.617 7.652 7.597 7.642 164,726 +0.04(+0.46%)
Aug 26, 2014 7.551 7.637 7.551 7.607 176,987 +0.04(+0.46%)
Aug 25, 2014 7.652 7.652 7.521 7.571 122,250 -0.03(-0.33%)
Aug 22, 2014 7.667 7.667 7.556 7.597 163,406 -0.06(-0.72%)
Aug 21, 2014 7.617 7.662 7.607 7.652 118,577 +0.02(+0.20%)
Aug 20, 2014 7.687 7.712 7.582 7.637 179,738 -0.04(-0.46%)
Aug 19, 2014 7.622 7.697 7.617 7.672 91,791 +0.03(+0.39%)
Aug 18, 2014 7.632 7.657 7.587 7.642 196,243 +0.07(+0.86%)
Aug 15, 2014 7.662 7.687 7.546 7.576 207,801 -0.03(-0.40%)
Aug 14, 2014 7.652 7.652 7.597 7.607 130,939 -0.03(-0.33%)
Aug 13, 2014 7.576 7.637 7.576 7.632 137,056 +0.09(+1.20%)
Aug 12, 2014 7.551 7.590 7.511 7.541 86,586 -0.02(-0.20%)
Aug 11, 2014 7.571 7.642 7.536 7.556 138,203 +0.03(+0.33%)
Aug 08, 2014 7.471 7.531 7.446 7.531 113,098 +0.09(+1.15%)
Aug 07, 2014 7.511 7.532 7.441 7.446 117,786 -0.07(-0.87%)
Aug 06, 2014 7.551 7.556 7.481 7.511 119,087 +0.00(+0.00%)
Aug 05, 2014 7.481 7.554 7.426 7.511 165,543 -0.02(-0.20%)
Aug 04, 2014 7.541 7.541 7.436 7.526 212,533 +0.04(+0.54%)
Aug 01, 2014 7.546 7.558 7.461 7.486 179,168 -0.03(-0.33%)
Jul 31, 2014 7.582 7.652 7.476 7.511 260,614 -0.10(-1.32%)
Jul 30, 2014 7.632 7.682 7.558 7.612 208,470 +0.02(+0.23%)
Jul 29, 2014 7.674 7.684 7.584 7.594 171,964 -0.04(-0.52%)
Jul 28, 2014 7.539 7.674 7.534 7.634 276,894 +0.09(+1.26%)
Jul 25, 2014 7.589 7.594 7.499 7.539 235,194 -0.06(-0.79%)
Jul 24, 2014 7.674 7.694 7.584 7.599 221,596 -0.09(-1.17%)
Jul 23, 2014 7.709 7.729 7.644 7.689 221,181 -0.02(-0.32%)
Jul 22, 2014 7.819 7.824 7.714 7.714 112,261 -0.07(-0.90%)
Jul 21, 2014 7.819 7.819 7.739 7.784 198,457 -0.03(-0.45%)
Jul 18, 2014 7.624 7.819 7.619 7.819 344,315 +0.21(+2.75%)
Jul 17, 2014 7.614 7.654 7.589 7.609 136,534 -0.01(-0.13%)
Jul 16, 2014 7.624 7.669 7.564 7.619 131,736 +0.03(+0.39%)
Jul 15, 2014 7.654 7.669 7.579 7.589 155,924 -0.04(-0.59%)
Jul 14, 2014 7.599 7.664 7.563 7.634 159,111 +0.09(+1.19%)
Jul 11, 2014 7.604 7.627 7.504 7.544 147,931 -0.04(-0.53%)
Jul 10, 2014 7.484 7.624 7.484 7.584 270,641 +0.04(+0.60%)
Jul 09, 2014 7.514 7.559 7.424 7.539 213,403 +0.06(+0.80%)
Jul 08, 2014 7.414 7.519 7.384 7.479 264,732 +0.06(+0.87%)
Jul 07, 2014 7.404 7.439 7.365 7.414 152,774 +0.01(+0.13%)
Jul 03, 2014 7.439 7.404 7.404 7.404 106,022 -0.02(-0.34%)
Jul 02, 2014 7.464 7.474 7.404 7.429 178,247 -0.01(-0.20%)
Jul 01, 2014 7.419 7.479 7.414 7.444 207,823 +0.00(+0.07%)
Jun 30, 2014 7.449 7.459 7.360 7.439 185,202 -0.02(-0.27%)
Jun 27, 2014 7.285 7.464 7.285 7.459 510,710 +0.15(+2.08%)
Jun 26, 2014 7.337 7.352 7.287 7.307 140,015 -0.00(-0.07%)
Jun 25, 2014 7.307 7.322 7.248 7.312 181,535 +0.00(+0.00%)
Jun 24, 2014 7.317 7.386 7.287 7.312 155,949 -0.02(-0.34%)
Jun 23, 2014 7.347 7.357 7.287 7.337 221,698 -0.03(-0.47%)
Jun 20, 2014 7.317 7.382 7.292 7.372 311,110 +0.04(+0.61%)
Jun 19, 2014 7.163 7.337 7.158 7.327 261,586 +0.16(+2.28%)
Jun 18, 2014 7.074 7.173 7.064 7.163 161,946 +0.08(+1.19%)
Jun 17, 2014 7.069 7.114 7.064 7.079 139,348 +0.01(+0.21%)
Jun 16, 2014 7.084 7.128 7.064 7.064 128,415 -0.02(-0.35%)
Jun 13, 2014 7.114 7.119 7.039 7.089 111,639 +0.01(+0.14%)
Jun 12, 2014 7.104 7.124 7.064 7.079 131,469 -0.02(-0.28%)
Jun 11, 2014 7.134 7.178 7.084 7.099 184,608 -0.05(-0.69%)
Jun 10, 2014 7.203 7.223 7.134 7.149 162,884 -0.09(-1.30%)
Jun 06, 2014 7.228 7.258 7.163 7.243 351,983 +0.06(+0.90%)
Jun 05, 2014 7.129 7.213 7.104 7.178 477,882 +0.06(+0.91%)
Jun 04, 2014 7.064 7.134 7.044 7.114 187,506 +0.05(+0.77%)
Jun 03, 2014 7.084 7.084 7.020 7.059 136,834 -0.02(-0.28%)
Jun 02, 2014 7.109 7.119 7.010 7.079 156,823 +0.00(+0.00%)
May 30, 2014 7.114 7.114 7.069 7.079 237,779 -0.01(-0.14%)
May 29, 2014 7.064 7.129 7.015 7.089 142,710 +0.03(+0.46%)
May 28, 2014 7.042 7.126 7.022 7.057 316,840 +0.02(+0.28%)
May 27, 2014 6.968 7.042 6.968 7.037 347,842 +0.07(+0.99%)
May 23, 2014 6.968 6.968 6.968 6.968 294,243 -0.00(-0.04%)
May 22, 2014 6.880 6.978 6.880 6.971 164,849 +0.09(+1.32%)
May 21, 2014 6.870 6.894 6.820 6.880 180,509 +0.01(+0.22%)
May 20, 2014 6.889 6.909 6.860 6.865 215,173 -0.03(-0.43%)
May 19, 2014 6.880 6.929 6.850 6.894 169,731 -0.02(-0.28%)
May 16, 2014 6.830 6.919 6.825 6.914 155,258 +0.07(+1.01%)
May 15, 2014 6.884 6.914 6.791 6.845 298,990 -0.04(-0.64%)
May 14, 2014 6.929 6.939 6.884 6.889 211,499 -0.03(-0.50%)
May 13, 2014 6.993 7.044 6.924 6.924 158,452 -0.08(-1.19%)
May 12, 2014 6.988 7.052 6.953 7.008 213,804 +0.04(+0.64%)
May 09, 2014 6.894 6.968 6.894 6.963 124,416 +0.02(+0.35%)
May 08, 2014 6.978 6.983 6.919 6.939 149,763 -0.03(-0.42%)
May 07, 2014 6.884 6.983 6.884 6.968 275,280 +0.08(+1.14%)
May 06, 2014 6.884 6.968 6.884 6.889 215,256 -0.00(-0.07%)
May 05, 2014 6.914 6.919 6.884 6.894 120,087 +0.00(+0.07%)
May 02, 2014 6.875 6.934 6.855 6.889 168,472 +0.01(+0.21%)
May 01, 2014 6.850 6.884 6.796 6.875 165,584 +0.01(+0.18%)
Apr 30, 2014 6.823 6.901 6.799 6.862 130,983 +0.04(+0.65%)
Apr 29, 2014 6.862 6.901 6.813 6.818 114,371 -0.04(-0.57%)
Apr 28, 2014 6.823 6.897 6.808 6.857 139,370 +0.06(+0.94%)
Apr 25, 2014 6.838 6.877 6.764 6.794 153,511 -0.04(-0.64%)
Apr 24, 2014 6.897 6.904 6.804 6.838 114,241 -0.01(-0.21%)
Apr 23, 2014 6.945 6.955 6.848 6.853 130,787 -0.09(-1.27%)
Apr 22, 2014 6.941 6.950 6.882 6.941 175,449 +0.02(+0.35%)
Apr 21, 2014 6.877 6.926 6.818 6.916 73,283 +0.06(+0.93%)
Apr 17, 2014 6.794 6.853 6.853 6.853 99,567 +0.03(+0.43%)
Apr 16, 2014 6.799 6.848 6.755 6.823 111,082 +0.05(+0.79%)
Apr 15, 2014 6.720 6.804 6.637 6.769 162,405 +0.05(+0.73%)
Apr 14, 2014 6.779 6.799 6.681 6.720 149,455 -0.04(-0.58%)
Apr 11, 2014 6.784 6.841 6.711 6.760 180,401 -0.06(-0.86%)
Apr 10, 2014 6.936 6.970 6.799 6.818 239,223 -0.11(-1.55%)
Apr 09, 2014 6.985 6.985 6.882 6.926 142,747 -0.02(-0.35%)
Apr 08, 2014 6.931 6.985 6.873 6.950 166,110 +0.04(+0.64%)
Apr 07, 2014 6.989 7.018 6.877 6.906 219,549 -0.07(-0.98%)
Apr 04, 2014 7.019 7.097 6.970 6.975 225,762 -0.03(-0.49%)
Apr 03, 2014 7.068 7.087 6.994 7.009 136,090 -0.08(-1.17%)
Apr 02, 2014 7.024 7.107 7.014 7.092 163,321 +0.05(+0.69%)
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.