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

Whitestone REIT (NY: WSR )

12.34 +0.09 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 31, 2015 6.237 6.298 6.166 6.248 432,596 -0.06(-1.00%)
Aug 28, 2015 6.290 6.371 6.246 6.311 364,602 -0.01(-0.09%)
Aug 27, 2015 6.290 6.393 6.192 6.317 444,313 +0.11(+1.75%)
Aug 26, 2015 6.154 6.241 5.996 6.208 696,012 +0.18(+2.97%)
Aug 25, 2015 6.653 6.914 6.024 6.029 861,528 -0.05(-0.80%)
Aug 24, 2015 6.463 6.479 5.372 6.078 1,618,254 -0.59(-8.87%)
Aug 21, 2015 6.718 6.816 6.588 6.669 519,962 -0.13(-1.92%)
Aug 20, 2015 6.832 6.876 6.778 6.800 296,824 -0.07(-1.03%)
Aug 19, 2015 6.930 6.930 6.789 6.870 253,853 -0.06(-0.86%)
Aug 18, 2015 6.897 6.952 6.870 6.930 282,625 +0.01(+0.08%)
Aug 17, 2015 6.876 6.962 6.832 6.924 171,815 +0.03(+0.39%)
Aug 14, 2015 6.843 6.903 6.783 6.897 126,639 +0.03(+0.47%)
Aug 13, 2015 6.832 6.930 6.783 6.865 202,143 +0.00(+0.00%)
Aug 12, 2015 6.838 6.886 6.512 6.865 493,192 -0.02(-0.32%)
Aug 11, 2015 6.659 6.897 6.626 6.886 530,519 +0.23(+3.51%)
Aug 10, 2015 6.897 7.098 6.626 6.653 792,123 -0.19(-2.78%)
Aug 07, 2015 7.033 7.110 6.653 6.843 875,356 -0.24(-3.37%)
Aug 06, 2015 7.261 7.261 6.783 7.082 565,360 +0.03(+0.46%)
Aug 05, 2015 7.163 7.163 6.924 7.049 521,904 -0.07(-0.92%)
Aug 04, 2015 7.114 7.185 7.093 7.114 388,364 -0.02(-0.30%)
Aug 03, 2015 7.049 7.142 7.022 7.136 471,645 +0.12(+1.70%)
Jul 31, 2015 7.028 7.136 6.990 7.017 1,097,466 +0.03(+0.39%)
Jul 30, 2015 6.935 7.011 6.935 6.990 577,736 +0.03(+0.43%)
Jul 29, 2015 6.863 7.003 6.787 6.960 624,760 +0.09(+1.33%)
Jul 28, 2015 7.051 7.084 6.847 6.868 794,448 -0.16(-2.22%)
Jul 27, 2015 7.003 7.084 6.976 7.024 257,480 +0.03(+0.38%)
Jul 24, 2015 7.046 7.105 6.981 6.997 343,956 -0.05(-0.76%)
Jul 23, 2015 7.159 7.213 7.046 7.051 306,413 -0.06(-0.83%)
Jul 22, 2015 7.094 7.148 7.091 7.111 128,356 +0.02(+0.23%)
Jul 21, 2015 7.148 7.218 7.089 7.094 178,305 -0.05(-0.75%)
Jul 20, 2015 7.181 7.197 7.132 7.148 171,137 -0.04(-0.52%)
Jul 17, 2015 7.175 7.218 7.154 7.186 174,976 +0.03(+0.45%)
Jul 16, 2015 7.202 7.229 7.130 7.154 204,357 +0.01(+0.08%)
Jul 15, 2015 7.191 7.207 7.132 7.148 229,742 -0.06(-0.90%)
Jul 14, 2015 7.175 7.240 7.127 7.213 223,766 +0.06(+0.83%)
Jul 13, 2015 7.218 7.288 7.154 7.154 313,441 -0.08(-1.04%)
Jul 10, 2015 7.213 7.283 7.128 7.229 432,467 +0.07(+0.98%)
Jul 09, 2015 7.272 7.272 7.159 7.159 420,002 -0.02(-0.30%)
Jul 08, 2015 7.111 7.202 7.089 7.181 431,565 +0.05(+0.68%)
Jul 07, 2015 7.111 7.175 7.100 7.132 413,063 +0.03(+0.46%)
Jul 06, 2015 6.997 7.111 6.976 7.100 369,213 +0.06(+0.92%)
Jul 02, 2015 7.100 7.035 7.035 7.035 318,372 -0.04(-0.61%)
Jul 01, 2015 7.030 7.129 7.030 7.078 397,770 +0.06(+0.92%)
Jun 30, 2015 7.067 7.159 6.987 7.014 416,556 -0.06(-0.80%)
Jun 29, 2015 7.140 7.215 7.006 7.070 608,402 -0.06(-0.90%)
Jun 26, 2015 7.006 7.156 7.001 7.134 611,546 +0.15(+2.14%)
Jun 25, 2015 7.268 7.268 6.894 6.985 1,071,095 -0.28(-3.90%)
Jun 24, 2015 7.300 7.352 7.263 7.268 675,481 -0.01(-0.07%)
Jun 23, 2015 7.289 7.343 7.241 7.273 3,058,921 -0.32(-4.16%)
Jun 22, 2015 7.600 7.685 7.584 7.589 189,244 +0.04(+0.57%)
Jun 19, 2015 7.605 7.626 7.522 7.546 374,580 -0.04(-0.49%)
Jun 18, 2015 7.445 7.653 7.445 7.584 210,429 +0.15(+2.01%)
Jun 17, 2015 7.428 7.434 7.412 7.434 91,088 -0.02(-0.29%)
Jun 16, 2015 7.338 7.461 7.338 7.455 148,500 +0.12(+1.68%)
Jun 15, 2015 7.396 7.468 7.311 7.332 235,877 -0.12(-1.58%)
Jun 12, 2015 7.428 7.471 7.412 7.450 126,109 +0.02(+0.22%)
Jun 11, 2015 7.450 7.482 7.407 7.434 133,752 -0.01(-0.14%)
Jun 10, 2015 7.434 7.503 7.418 7.445 173,374 +0.03(+0.36%)
Jun 09, 2015 7.455 7.455 7.370 7.418 230,101 +0.00(+0.00%)
Jun 08, 2015 7.375 7.466 7.359 7.418 144,175 +0.02(+0.29%)
Jun 05, 2015 7.461 7.525 7.332 7.396 317,151 -0.07(-1.00%)
Jun 04, 2015 7.471 7.519 7.461 7.471 133,558 -0.03(-0.36%)
Jun 03, 2015 7.530 7.568 7.487 7.498 159,700 -0.05(-0.64%)
Jun 02, 2015 7.514 7.616 7.487 7.546 183,959 -0.03(-0.35%)
Jun 01, 2015 7.525 7.650 7.485 7.573 239,062 +0.07(+0.93%)
May 29, 2015 7.530 7.535 7.461 7.503 423,803 -0.01(-0.18%)
May 28, 2015 7.511 7.533 7.453 7.517 198,567 +0.01(+0.07%)
May 27, 2015 7.501 7.538 7.495 7.511 154,121 +0.00(+0.00%)
May 26, 2015 7.570 7.570 7.469 7.511 136,012 -0.09(-1.19%)
May 22, 2015 7.596 7.602 7.602 7.602 189,188 +0.01(+0.07%)
May 21, 2015 7.644 7.660 7.586 7.596 96,943 -0.06(-0.83%)
May 20, 2015 7.703 7.724 7.650 7.660 99,063 -0.04(-0.55%)
May 19, 2015 7.724 7.760 7.687 7.703 125,928 -0.03(-0.34%)
May 18, 2015 7.660 7.766 7.639 7.729 135,910 +0.10(+1.32%)
May 15, 2015 7.607 7.708 7.586 7.628 185,769 +0.04(+0.56%)
May 14, 2015 7.490 7.655 7.490 7.586 211,845 +0.12(+1.64%)
May 13, 2015 7.639 7.655 7.453 7.464 244,941 -0.15(-1.95%)
May 12, 2015 7.495 7.618 7.458 7.612 208,145 +0.16(+2.14%)
May 11, 2015 7.533 7.575 7.442 7.453 178,840 -0.06(-0.78%)
May 08, 2015 7.464 7.570 7.448 7.511 161,086 +0.06(+0.78%)
May 07, 2015 7.442 7.490 7.437 7.453 288,647 -0.01(-0.07%)
May 06, 2015 7.602 7.692 7.437 7.458 378,386 -0.21(-2.70%)
May 05, 2015 7.835 7.835 7.580 7.665 212,493 -0.19(-2.43%)
May 04, 2015 7.857 7.915 7.798 7.857 191,332 +0.00(+0.00%)
May 01, 2015 7.809 7.889 7.782 7.857 171,924 +0.10(+1.27%)
Apr 30, 2015 7.975 7.985 7.706 7.758 357,811 -0.25(-3.16%)
Apr 29, 2015 8.170 8.181 8.012 8.012 182,961 -0.18(-2.19%)
Apr 28, 2015 8.202 8.207 8.160 8.191 210,061 +0.02(+0.19%)
Apr 27, 2015 8.191 8.233 8.160 8.175 248,192 -0.01(-0.13%)
Apr 24, 2015 8.154 8.202 8.154 8.186 145,527 +0.01(+0.13%)
Apr 23, 2015 8.196 8.196 8.138 8.175 93,714 +0.00(+0.00%)
Apr 22, 2015 8.196 8.233 8.160 8.175 104,480 -0.02(-0.26%)
Apr 21, 2015 8.181 8.265 8.181 8.196 67,444 +0.02(+0.26%)
Apr 20, 2015 8.181 8.218 8.160 8.175 158,115 +0.01(+0.06%)
Apr 17, 2015 8.239 8.265 8.133 8.170 150,315 -0.10(-1.15%)
Apr 16, 2015 8.281 8.307 8.218 8.265 66,406 +0.00(+0.00%)
Apr 15, 2015 8.307 8.360 8.260 8.265 104,762 -0.04(-0.51%)
Apr 14, 2015 8.270 8.344 8.270 8.307 106,407 -0.02(-0.19%)
Apr 13, 2015 8.344 8.360 8.286 8.323 64,628 +0.01(+0.06%)
Apr 10, 2015 8.307 8.399 8.260 8.318 113,152 +0.06(+0.70%)
Apr 09, 2015 8.460 8.460 8.186 8.260 159,070 -0.17(-2.07%)
Apr 08, 2015 8.429 8.466 8.423 8.434 99,099 +0.00(+0.00%)
Apr 07, 2015 8.524 8.524 8.423 8.434 108,364 -0.02(-0.25%)
Apr 06, 2015 8.650 8.650 8.423 8.455 101,202 +0.03(+0.38%)
Apr 02, 2015 8.445 8.423 8.423 8.423 108,756 -0.03(-0.37%)
Apr 01, 2015 8.365 8.471 8.286 8.455 89,006 +0.07(+0.88%)
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%)
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.