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

Whitestone REIT (NY: WSR )

13.08 -0.14 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 8.360 8.417 8.292 8.328 95,683 -0.06(-0.72%)
Mar 30, 2015 8.378 8.433 8.331 8.389 134,891 +0.03(+0.31%)
Mar 27, 2015 8.269 8.383 8.221 8.363 114,554 +0.11(+1.33%)
Mar 26, 2015 8.274 8.316 8.180 8.253 86,141 -0.03(-0.38%)
Mar 25, 2015 8.410 8.503 8.243 8.284 118,204 -0.12(-1.43%)
Mar 24, 2015 8.472 8.498 8.357 8.404 114,663 -0.08(-0.98%)
Mar 23, 2015 8.493 8.529 8.419 8.488 147,374 -0.02(-0.25%)
Mar 20, 2015 8.342 8.509 8.269 8.509 298,499 +0.21(+2.58%)
Mar 19, 2015 8.253 8.324 8.222 8.295 126,647 +0.00(+0.00%)
Mar 18, 2015 8.175 8.305 8.102 8.295 146,399 +0.11(+1.34%)
Mar 17, 2015 8.191 8.227 8.107 8.185 101,580 -0.01(-0.06%)
Mar 16, 2015 8.123 8.222 8.103 8.191 106,874 +0.08(+0.96%)
Mar 13, 2015 8.138 8.165 8.019 8.112 120,087 -0.06(-0.77%)
Mar 12, 2015 8.060 8.180 8.013 8.175 122,352 +0.18(+2.28%)
Mar 11, 2015 8.008 8.128 7.951 7.992 107,434 -0.03(-0.33%)
Mar 10, 2015 8.008 8.065 7.951 8.019 90,480 +0.01(+0.13%)
Mar 09, 2015 7.956 8.071 7.925 8.008 153,605 +0.04(+0.52%)
Mar 06, 2015 8.133 8.202 7.925 7.966 285,464 -0.22(-2.74%)
Mar 05, 2015 8.133 8.243 8.102 8.191 95,722 +0.04(+0.51%)
Mar 04, 2015 8.206 8.227 8.144 8.149 118,486 -0.07(-0.89%)
Mar 03, 2015 8.295 8.295 8.211 8.222 129,536 -0.03(-0.32%)
Mar 02, 2015 8.232 8.337 8.217 8.248 113,955 +0.02(+0.25%)
Feb 27, 2015 8.305 8.316 8.186 8.227 216,610 +0.00(+0.03%)
Feb 26, 2015 8.173 8.245 8.105 8.224 270,710 +0.08(+0.95%)
Feb 25, 2015 8.105 8.214 8.085 8.147 168,067 +0.08(+0.96%)
Feb 24, 2015 8.105 8.110 8.017 8.069 158,943 -0.01(-0.06%)
Feb 23, 2015 8.064 8.111 8.017 8.074 103,332 +0.02(+0.26%)
Feb 20, 2015 7.996 8.116 7.996 8.053 96,295 +0.06(+0.71%)
Feb 19, 2015 8.173 8.173 7.996 7.996 118,337 -0.17(-2.03%)
Feb 18, 2015 8.022 8.167 8.022 8.162 118,788 +0.11(+1.42%)
Feb 17, 2015 8.116 8.188 8.007 8.048 150,797 -0.04(-0.45%)
Feb 13, 2015 8.162 8.085 8.085 8.085 151,088 -0.07(-0.83%)
Feb 12, 2015 8.059 8.157 8.038 8.152 115,714 +0.13(+1.61%)
Feb 11, 2015 8.048 8.142 7.929 8.022 165,768 -0.05(-0.58%)
Feb 10, 2015 8.095 8.147 7.939 8.069 231,913 +0.03(+0.32%)
Feb 09, 2015 8.085 8.162 8.038 8.043 160,792 -0.07(-0.83%)
Feb 06, 2015 8.375 8.375 8.100 8.110 232,770 -0.24(-2.86%)
Feb 05, 2015 8.271 8.370 8.209 8.349 188,742 +0.14(+1.70%)
Feb 04, 2015 8.230 8.287 8.177 8.209 139,167 -0.07(-0.81%)
Feb 03, 2015 8.157 8.302 8.157 8.276 160,348 +0.16(+1.91%)
Feb 02, 2015 8.230 8.230 7.986 8.121 176,194 -0.01(-0.13%)
Jan 30, 2015 8.287 8.333 8.131 8.131 244,740 -0.18(-2.21%)
Jan 29, 2015 8.300 8.325 8.197 8.315 243,075 +0.06(+0.69%)
Jan 28, 2015 8.336 8.398 8.258 8.258 123,203 -0.10(-1.17%)
Jan 27, 2015 8.295 8.392 8.295 8.356 201,172 -0.03(-0.37%)
Jan 26, 2015 8.248 8.392 8.176 8.387 203,727 +0.13(+1.62%)
Jan 23, 2015 8.264 8.295 8.202 8.253 220,222 -0.03(-0.37%)
Jan 22, 2015 8.150 8.305 8.135 8.284 319,082 +0.13(+1.64%)
Jan 21, 2015 8.130 8.181 8.099 8.150 137,011 -0.02(-0.19%)
Jan 20, 2015 8.222 8.346 8.099 8.166 351,795 -0.02(-0.19%)
Jan 16, 2015 7.898 8.197 7.898 8.181 262,074 +0.27(+3.45%)
Jan 15, 2015 7.965 7.965 7.846 7.908 230,065 -0.03(-0.32%)
Jan 14, 2015 7.795 7.949 7.749 7.934 110,497 +0.09(+1.12%)
Jan 13, 2015 7.903 7.924 7.759 7.846 132,693 +0.01(+0.07%)
Jan 12, 2015 7.862 7.893 7.836 7.841 134,940 +0.02(+0.20%)
Jan 09, 2015 7.851 7.903 7.815 7.826 142,291 -0.05(-0.59%)
Jan 08, 2015 7.944 7.953 7.815 7.872 275,046 -0.05(-0.65%)
Jan 07, 2015 7.924 7.957 7.877 7.924 132,151 +0.03(+0.33%)
Jan 06, 2015 7.918 7.980 7.872 7.898 150,612 -0.01(-0.07%)
Jan 05, 2015 7.805 7.955 7.805 7.903 161,354 +0.07(+0.85%)
Jan 02, 2015 7.764 7.882 7.764 7.836 89,396 +0.10(+1.30%)
Dec 31, 2014 7.925 7.736 7.736 7.736 205,684 -0.17(-2.20%)
Dec 30, 2014 7.833 7.961 7.833 7.910 144,375 +0.04(+0.52%)
Dec 29, 2014 7.751 7.879 7.751 7.869 152,268 +0.10(+1.32%)
Dec 26, 2014 7.700 7.771 7.689 7.766 137,091 +0.06(+0.80%)
Dec 24, 2014 7.689 7.705 7.705 7.705 70,905 +0.03(+0.40%)
Dec 23, 2014 7.695 7.695 7.618 7.674 117,157 -0.01(-0.13%)
Dec 22, 2014 7.602 7.689 7.592 7.684 136,859 +0.10(+1.35%)
Dec 19, 2014 7.572 7.659 7.500 7.582 330,684 +0.01(+0.14%)
Dec 18, 2014 7.602 7.602 7.449 7.572 167,985 +0.04(+0.48%)
Dec 17, 2014 7.377 7.546 7.377 7.536 189,610 +0.15(+2.08%)
Dec 16, 2014 7.326 7.449 7.254 7.382 198,777 +0.07(+0.91%)
Dec 15, 2014 7.485 7.541 7.300 7.316 290,118 -0.16(-2.19%)
Dec 12, 2014 7.577 7.633 7.474 7.480 108,955 -0.13(-1.75%)
Dec 11, 2014 7.623 7.700 7.602 7.613 116,345 +0.03(+0.41%)
Dec 10, 2014 7.572 7.643 7.526 7.582 131,188 -0.04(-0.54%)
Dec 09, 2014 7.515 7.628 7.495 7.623 215,614 +0.10(+1.36%)
Dec 08, 2014 7.602 7.669 7.500 7.521 106,488 -0.07(-0.94%)
Dec 05, 2014 7.541 7.608 7.536 7.592 102,246 +0.03(+0.41%)
Dec 04, 2014 7.618 7.643 7.556 7.561 168,830 -0.05(-0.61%)
Dec 03, 2014 7.608 7.638 7.556 7.608 213,235 +0.02(+0.27%)
Dec 02, 2014 7.556 7.628 7.495 7.587 166,656 +0.05(+0.61%)
Dec 01, 2014 7.577 7.643 7.536 7.541 118,460 -0.07(-0.87%)
Nov 28, 2014 7.618 7.715 7.602 7.608 113,245 -0.05(-0.60%)
Nov 26, 2014 7.643 7.654 7.654 7.654 126,770 +0.03(+0.44%)
Nov 25, 2014 7.651 7.656 7.600 7.620 174,657 +0.01(+0.07%)
Nov 24, 2014 7.529 7.631 7.514 7.615 105,365 +0.08(+1.01%)
Nov 21, 2014 7.631 7.631 7.524 7.539 107,992 -0.02(-0.20%)
Nov 20, 2014 7.483 7.564 7.469 7.554 127,142 +0.07(+0.88%)
Nov 19, 2014 7.534 7.564 7.478 7.488 139,405 -0.08(-1.01%)
Nov 18, 2014 7.570 7.605 7.544 7.564 155,255 -0.02(-0.20%)
Nov 17, 2014 7.554 7.625 7.554 7.580 154,722 +0.02(+0.20%)
Nov 14, 2014 7.636 7.656 7.524 7.564 179,047 -0.05(-0.67%)
Nov 13, 2014 7.676 7.676 7.610 7.615 136,102 -0.05(-0.60%)
Nov 12, 2014 7.656 7.661 7.612 7.661 80,217 -0.01(-0.07%)
Nov 11, 2014 7.676 7.676 7.615 7.666 211,502 +0.01(+0.13%)
Nov 10, 2014 7.549 7.656 7.508 7.656 179,937 +0.13(+1.69%)
Nov 07, 2014 7.595 7.595 7.432 7.529 193,324 -0.06(-0.80%)
Nov 06, 2014 7.600 7.610 7.508 7.590 189,609 +0.04(+0.47%)
Nov 05, 2014 7.636 7.651 7.508 7.554 114,811 -0.03(-0.40%)
Nov 04, 2014 7.600 7.636 7.544 7.585 123,785 -0.05(-0.67%)
Nov 03, 2014 7.646 7.666 7.508 7.636 210,240 +0.01(+0.07%)
Oct 31, 2014 7.631 7.666 7.590 7.631 174,883 +0.05(+0.67%)
Oct 30, 2014 7.468 7.580 7.432 7.580 209,782 +0.07(+0.91%)
Oct 29, 2014 7.577 7.577 7.450 7.511 148,506 -0.07(-0.93%)
Oct 28, 2014 7.460 7.582 7.359 7.582 214,944 +0.16(+2.18%)
Oct 27, 2014 7.364 7.439 7.344 7.420 96,848 +0.08(+1.03%)
Oct 24, 2014 7.400 7.400 7.289 7.344 110,556 -0.04(-0.55%)
Oct 23, 2014 7.354 7.420 7.309 7.385 150,224 +0.07(+0.97%)
Oct 22, 2014 7.304 7.375 7.289 7.314 175,886 +0.01(+0.07%)
Oct 21, 2014 7.354 7.354 7.263 7.309 306,830 -0.03(-0.41%)
Oct 20, 2014 7.268 7.339 7.217 7.339 378,776 +0.11(+1.54%)
Oct 17, 2014 7.364 7.364 7.198 7.228 133,522 -0.04(-0.49%)
Oct 16, 2014 7.182 7.339 7.142 7.263 201,376 +0.03(+0.42%)
Oct 15, 2014 7.238 7.309 6.950 7.233 344,658 -0.08(-1.04%)
Oct 14, 2014 7.284 7.395 7.233 7.309 232,156 +0.10(+1.33%)
Oct 13, 2014 7.193 7.334 7.162 7.213 314,548 +0.06(+0.85%)
Oct 10, 2014 7.127 7.248 7.113 7.152 217,837 +0.00(+0.00%)
Oct 09, 2014 7.213 7.233 7.107 7.152 184,324 -0.04(-0.56%)
Oct 08, 2014 7.026 7.248 7.006 7.193 216,531 +0.16(+2.30%)
Oct 07, 2014 7.097 7.122 7.031 7.031 109,244 -0.07(-0.93%)
Oct 06, 2014 7.152 7.152 7.097 7.097 103,833 -0.04(-0.57%)
Oct 03, 2014 7.142 7.147 7.000 7.137 136,491 +0.07(+0.93%)
Oct 02, 2014 7.031 7.152 7.031 7.071 132,538 +0.03(+0.36%)
Oct 01, 2014 7.071 7.127 7.011 7.046 195,373 +0.00(+0.00%)
Sep 30, 2014 7.086 7.102 7.011 7.046 213,102 -0.06(-0.78%)
Sep 29, 2014 7.051 7.117 7.038 7.102 167,050 +0.00(+0.04%)
Sep 26, 2014 6.958 7.114 6.948 7.099 186,067 +0.14(+1.95%)
Sep 25, 2014 7.014 7.034 6.908 6.964 444,371 -0.04(-0.50%)
Sep 24, 2014 7.004 7.054 6.928 6.999 279,028 -0.01(-0.07%)
Sep 23, 2014 7.134 7.215 7.004 7.004 321,105 -0.14(-1.90%)
Sep 22, 2014 7.280 7.295 7.119 7.139 250,779 -0.15(-2.07%)
Sep 19, 2014 7.174 7.295 7.136 7.290 416,322 +0.13(+1.82%)
Sep 18, 2014 7.164 7.220 7.134 7.159 164,268 +0.01(+0.07%)
Sep 17, 2014 7.169 7.225 7.149 7.154 150,310 -0.01(-0.14%)
Sep 16, 2014 7.064 7.205 7.039 7.164 296,409 +0.07(+0.92%)
Sep 15, 2014 7.210 7.250 7.094 7.099 402,722 -0.11(-1.53%)
Sep 12, 2014 7.440 7.445 7.199 7.210 301,333 -0.24(-3.23%)
Sep 11, 2014 7.430 7.481 7.405 7.450 152,487 -0.01(-0.07%)
Sep 10, 2014 7.516 7.516 7.421 7.456 185,314 -0.06(-0.80%)
Sep 09, 2014 7.556 7.566 7.486 7.516 194,398 -0.05(-0.66%)
Sep 08, 2014 7.591 7.596 7.546 7.566 145,523 -0.03(-0.40%)
Sep 05, 2014 7.531 7.611 7.526 7.596 127,952 +0.07(+0.87%)
Sep 04, 2014 7.581 7.616 7.526 7.531 139,000 -0.03(-0.33%)
Sep 03, 2014 7.576 7.576 7.531 7.556 194,617 -0.05(-0.59%)
Sep 02, 2014 7.651 7.651 7.571 7.601 127,254 -0.03(-0.39%)
Aug 29, 2014 7.576 7.631 7.631 7.631 222,883 +0.04(+0.53%)
Aug 28, 2014 7.591 7.616 7.561 7.591 110,344 -0.00(-0.03%)
Aug 27, 2014 7.569 7.604 7.549 7.594 165,771 +0.03(+0.46%)
Aug 26, 2014 7.504 7.589 7.504 7.559 178,110 +0.03(+0.46%)
Aug 25, 2014 7.604 7.604 7.474 7.524 123,025 -0.02(-0.33%)
Aug 22, 2014 7.619 7.619 7.509 7.549 164,442 -0.05(-0.72%)
Aug 21, 2014 7.569 7.614 7.559 7.604 119,329 +0.01(+0.20%)
Aug 20, 2014 7.638 7.663 7.534 7.589 180,878 -0.03(-0.46%)
Aug 19, 2014 7.574 7.649 7.569 7.624 92,373 +0.03(+0.39%)
Aug 18, 2014 7.584 7.609 7.539 7.594 197,487 +0.06(+0.86%)
Aug 15, 2014 7.614 7.638 7.499 7.529 209,119 -0.03(-0.40%)
Aug 14, 2014 7.604 7.604 7.549 7.559 131,770 -0.02(-0.33%)
Aug 13, 2014 7.529 7.589 7.529 7.584 137,925 +0.09(+1.20%)
Aug 12, 2014 7.504 7.542 7.464 7.494 87,135 -0.01(-0.20%)
Aug 11, 2014 7.524 7.594 7.489 7.509 139,079 +0.02(+0.33%)
Aug 08, 2014 7.424 7.484 7.399 7.484 113,815 +0.08(+1.15%)
Aug 07, 2014 7.464 7.485 7.394 7.399 118,533 -0.06(-0.87%)
Aug 06, 2014 7.504 7.509 7.434 7.464 119,842 +0.00(+0.00%)
Aug 05, 2014 7.434 7.507 7.380 7.464 166,593 -0.01(-0.20%)
Aug 04, 2014 7.494 7.494 7.389 7.479 213,881 +0.04(+0.54%)
Aug 01, 2014 7.499 7.511 7.414 7.439 180,304 -0.02(-0.33%)
Jul 31, 2014 7.534 7.604 7.429 7.464 262,267 -0.10(-1.32%)
Jul 30, 2014 7.584 7.633 7.510 7.564 209,792 +0.02(+0.23%)
Jul 29, 2014 7.626 7.635 7.536 7.546 173,054 -0.04(-0.52%)
Jul 28, 2014 7.492 7.626 7.487 7.586 278,650 +0.09(+1.26%)
Jul 25, 2014 7.541 7.546 7.452 7.492 236,686 -0.06(-0.79%)
Jul 24, 2014 7.626 7.645 7.536 7.551 223,001 -0.09(-1.17%)
Jul 23, 2014 7.660 7.680 7.596 7.640 222,584 -0.02(-0.32%)
Jul 22, 2014 7.769 7.774 7.665 7.665 112,973 -0.07(-0.90%)
Jul 21, 2014 7.769 7.769 7.690 7.735 199,716 -0.03(-0.45%)
Jul 18, 2014 7.576 7.769 7.571 7.769 346,499 +0.21(+2.75%)
Jul 17, 2014 7.566 7.606 7.541 7.561 137,400 -0.01(-0.13%)
Jul 16, 2014 7.576 7.621 7.516 7.571 132,571 +0.03(+0.39%)
Jul 15, 2014 7.606 7.621 7.531 7.541 156,913 -0.04(-0.59%)
Jul 14, 2014 7.551 7.616 7.515 7.586 160,120 +0.09(+1.19%)
Jul 11, 2014 7.556 7.579 7.457 7.497 148,870 -0.04(-0.53%)
Jul 10, 2014 7.437 7.576 7.437 7.536 272,357 +0.04(+0.60%)
Jul 09, 2014 7.467 7.511 7.378 7.492 214,756 +0.06(+0.80%)
Jul 08, 2014 7.368 7.472 7.338 7.432 266,411 +0.06(+0.87%)
Jul 07, 2014 7.358 7.392 7.318 7.368 153,743 +0.01(+0.13%)
Jul 03, 2014 7.392 7.358 7.358 7.358 106,694 -0.02(-0.34%)
Jul 02, 2014 7.417 7.427 7.358 7.383 179,377 -0.01(-0.20%)
Jul 01, 2014 7.373 7.432 7.368 7.397 209,141 +0.00(+0.07%)
Jun 30, 2014 7.402 7.412 7.313 7.392 186,376 -0.02(-0.27%)
Jun 27, 2014 7.239 7.417 7.239 7.412 513,949 +0.15(+2.08%)
Jun 26, 2014 7.291 7.305 7.241 7.261 140,903 -0.00(-0.07%)
Jun 25, 2014 7.261 7.276 7.202 7.266 182,687 +0.00(+0.00%)
Jun 24, 2014 7.271 7.340 7.241 7.266 156,938 -0.02(-0.34%)
Jun 23, 2014 7.301 7.310 7.241 7.291 223,104 -0.03(-0.47%)
Jun 20, 2014 7.271 7.335 7.246 7.325 313,084 +0.04(+0.61%)
Jun 19, 2014 7.118 7.291 7.113 7.281 263,245 +0.16(+2.28%)
Jun 18, 2014 7.030 7.128 7.020 7.118 162,974 +0.08(+1.19%)
Jun 17, 2014 7.025 7.069 7.020 7.035 140,232 +0.01(+0.21%)
Jun 16, 2014 7.039 7.084 7.020 7.020 129,229 -0.02(-0.35%)
Jun 13, 2014 7.069 7.074 6.995 7.044 112,348 +0.01(+0.14%)
Jun 12, 2014 7.059 7.079 7.020 7.035 132,302 -0.02(-0.28%)
Jun 11, 2014 7.089 7.133 7.039 7.054 185,778 -0.05(-0.69%)
Jun 10, 2014 7.158 7.177 7.089 7.103 163,917 -0.09(-1.30%)
Jun 06, 2014 7.182 7.212 7.118 7.197 354,215 +0.06(+0.90%)
Jun 05, 2014 7.084 7.168 7.059 7.133 480,913 +0.06(+0.91%)
Jun 04, 2014 7.020 7.089 7.000 7.069 188,696 +0.05(+0.77%)
Jun 03, 2014 7.039 7.039 6.975 7.015 137,702 -0.02(-0.28%)
Jun 02, 2014 7.064 7.074 6.966 7.035 157,817 +0.00(+0.00%)
May 30, 2014 7.069 7.069 7.025 7.035 239,287 -0.01(-0.14%)
May 29, 2014 7.020 7.084 6.970 7.044 143,616 +0.03(+0.46%)
May 28, 2014 6.998 7.081 6.978 7.012 318,849 +0.02(+0.28%)
May 27, 2014 6.924 6.998 6.924 6.993 350,048 +0.07(+0.99%)
May 23, 2014 6.924 6.924 6.924 6.924 296,109 -0.00(-0.04%)
May 22, 2014 6.836 6.934 6.836 6.927 165,894 +0.09(+1.32%)
May 21, 2014 6.826 6.851 6.777 6.836 181,654 +0.01(+0.22%)
May 20, 2014 6.846 6.866 6.817 6.821 216,537 -0.03(-0.43%)
May 19, 2014 6.836 6.885 6.807 6.851 170,807 -0.02(-0.28%)
May 16, 2014 6.787 6.875 6.782 6.870 156,243 +0.07(+1.01%)
May 15, 2014 6.841 6.870 6.748 6.802 300,887 -0.04(-0.64%)
May 14, 2014 6.885 6.895 6.841 6.846 212,841 -0.03(-0.50%)
May 13, 2014 6.949 7.000 6.880 6.880 159,457 -0.08(-1.19%)
May 12, 2014 6.944 7.007 6.910 6.963 215,160 +0.04(+0.64%)
May 09, 2014 6.851 6.924 6.851 6.919 125,205 +0.02(+0.35%)
May 08, 2014 6.934 6.939 6.875 6.895 150,713 -0.03(-0.42%)
May 07, 2014 6.841 6.939 6.841 6.924 277,026 +0.08(+1.14%)
May 06, 2014 6.841 6.924 6.841 6.846 216,621 -0.00(-0.07%)
May 05, 2014 6.870 6.875 6.841 6.851 120,849 +0.00(+0.07%)
May 02, 2014 6.831 6.890 6.812 6.846 169,540 +0.01(+0.21%)
May 01, 2014 6.807 6.841 6.753 6.831 166,634 +0.01(+0.18%)
Apr 30, 2014 6.780 6.858 6.756 6.819 131,814 +0.04(+0.65%)
Apr 29, 2014 6.819 6.858 6.770 6.775 115,097 -0.04(-0.57%)
Apr 28, 2014 6.780 6.854 6.766 6.814 140,253 +0.06(+0.94%)
Apr 25, 2014 6.795 6.834 6.722 6.751 154,485 -0.04(-0.64%)
Apr 24, 2014 6.853 6.860 6.761 6.795 114,965 -0.01(-0.21%)
Apr 23, 2014 6.902 6.911 6.804 6.809 131,616 -0.09(-1.27%)
Apr 22, 2014 6.897 6.907 6.838 6.897 176,562 +0.02(+0.35%)
Apr 21, 2014 6.834 6.882 6.775 6.872 73,748 +0.06(+0.93%)
Apr 17, 2014 6.751 6.809 6.809 6.809 100,199 +0.03(+0.43%)
Apr 16, 2014 6.756 6.804 6.713 6.780 111,786 +0.05(+0.79%)
Apr 15, 2014 6.678 6.761 6.595 6.727 163,435 +0.05(+0.73%)
Apr 14, 2014 6.736 6.756 6.639 6.678 150,403 -0.04(-0.58%)
Apr 11, 2014 6.741 6.798 6.668 6.717 181,545 -0.06(-0.86%)
Apr 10, 2014 6.892 6.926 6.756 6.775 240,741 -0.11(-1.55%)
Apr 09, 2014 6.941 6.941 6.838 6.882 143,652 -0.02(-0.35%)
Apr 08, 2014 6.887 6.941 6.829 6.907 167,163 +0.04(+0.64%)
Apr 07, 2014 6.945 6.974 6.834 6.863 220,942 -0.07(-0.98%)
Apr 04, 2014 6.975 7.052 6.926 6.931 227,194 -0.03(-0.49%)
Apr 03, 2014 7.023 7.043 6.950 6.965 136,953 -0.08(-1.17%)
Apr 02, 2014 6.979 7.062 6.970 7.047 164,357 +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.