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

Whitestone REIT (NY: WSR )

13.10 +0.06 (+0.46%)
Official Closing Price Updated: 4:10 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 (%)
Sep 30, 2019 10.73 10.80 10.69 10.69 283,512 -0.05(-0.43%)
Sep 27, 2019 10.59 10.74 10.58 10.73 332,052 +0.09(+0.88%)
Sep 26, 2019 10.59 10.67 10.53 10.64 213,300 +0.09(+0.88%)
Sep 25, 2019 10.39 10.57 10.39 10.55 267,441 +0.19(+1.80%)
Sep 24, 2019 10.44 10.51 10.34 10.36 223,238 -0.05(-0.45%)
Sep 23, 2019 10.43 10.50 10.34 10.41 230,034 -0.02(-0.22%)
Sep 20, 2019 10.45 10.53 10.38 10.43 496,984 -0.03(-0.30%)
Sep 19, 2019 10.54 10.59 10.46 10.46 187,011 -0.07(-0.66%)
Sep 18, 2019 10.69 10.72 10.43 10.53 191,561 -0.13(-1.24%)
Sep 17, 2019 10.71 10.71 10.53 10.66 217,480 -0.01(-0.07%)
Sep 16, 2019 10.70 10.75 10.59 10.67 260,785 -0.04(-0.36%)
Sep 13, 2019 10.73 10.84 10.62 10.71 296,516 -0.04(-0.36%)
Sep 12, 2019 10.69 10.76 10.53 10.75 437,400 +0.05(+0.51%)
Sep 11, 2019 10.34 10.71 10.24 10.69 771,657 +0.43(+4.16%)
Sep 10, 2019 10.03 10.28 10.02 10.27 394,211 +0.17(+1.69%)
Sep 09, 2019 9.802 10.10 9.778 10.10 374,023 +0.30(+3.01%)
Sep 06, 2019 9.724 9.844 9.701 9.802 260,981 +0.09(+0.88%)
Sep 05, 2019 9.732 9.771 9.645 9.716 291,960 -0.01(-0.08%)
Sep 04, 2019 9.693 9.778 9.693 9.724 274,854 +0.04(+0.40%)
Sep 03, 2019 9.608 9.755 9.584 9.685 327,077 +0.04(+0.40%)
Aug 30, 2019 9.631 9.669 9.545 9.646 243,084 +0.03(+0.28%)
Aug 29, 2019 9.550 9.658 9.504 9.619 283,994 +0.15(+1.63%)
Aug 28, 2019 9.411 9.550 9.411 9.465 247,531 +0.02(+0.16%)
Aug 27, 2019 9.642 9.642 9.434 9.450 289,357 -0.15(-1.53%)
Aug 26, 2019 9.627 9.658 9.496 9.596 332,041 +0.02(+0.24%)
Aug 23, 2019 9.750 9.773 9.573 9.573 296,585 -0.16(-1.66%)
Aug 22, 2019 9.704 9.781 9.635 9.735 207,345 +0.02(+0.16%)
Aug 21, 2019 9.727 9.781 9.689 9.719 138,862 +0.01(+0.08%)
Aug 20, 2019 9.827 9.827 9.712 9.712 262,322 -0.08(-0.87%)
Aug 19, 2019 9.743 9.827 9.696 9.797 221,267 +0.10(+1.03%)
Aug 16, 2019 9.596 9.750 9.542 9.696 376,505 +0.12(+1.21%)
Aug 15, 2019 9.573 9.665 9.527 9.581 226,858 +0.01(+0.08%)
Aug 14, 2019 9.604 9.689 9.511 9.573 242,613 -0.11(-1.11%)
Aug 13, 2019 9.627 9.712 9.604 9.681 299,305 +0.08(+0.88%)
Aug 12, 2019 9.588 9.642 9.511 9.596 171,664 -0.02(-0.16%)
Aug 09, 2019 9.581 9.627 9.534 9.612 204,470 +0.02(+0.24%)
Aug 08, 2019 9.480 9.647 9.419 9.588 260,832 +0.12(+1.30%)
Aug 07, 2019 9.434 9.558 9.326 9.465 256,335 +0.09(+0.99%)
Aug 06, 2019 9.342 9.442 9.288 9.373 305,227 +0.05(+0.50%)
Aug 05, 2019 9.465 9.550 9.211 9.326 532,079 -0.28(-2.89%)
Aug 02, 2019 9.804 9.847 9.442 9.604 581,365 -0.28(-2.81%)
Aug 01, 2019 9.904 10.17 9.797 9.881 437,602 +0.13(+1.30%)
Jul 31, 2019 9.899 9.923 9.693 9.754 351,565 -0.11(-1.09%)
Jul 30, 2019 9.869 9.907 9.828 9.861 261,737 +0.00(+0.00%)
Jul 29, 2019 9.823 9.899 9.800 9.861 291,480 +0.04(+0.39%)
Jul 26, 2019 9.754 9.831 9.701 9.823 272,930 +0.11(+1.18%)
Jul 25, 2019 9.800 9.831 9.708 9.708 146,697 -0.08(-0.86%)
Jul 24, 2019 9.693 9.792 9.655 9.792 208,032 +0.10(+1.03%)
Jul 23, 2019 9.616 9.716 9.571 9.693 166,149 +0.08(+0.88%)
Jul 22, 2019 9.609 9.647 9.563 9.609 198,474 +0.02(+0.24%)
Jul 19, 2019 9.678 9.724 9.586 9.586 300,903 -0.11(-1.18%)
Jul 18, 2019 9.670 9.731 9.639 9.701 213,317 +0.01(+0.08%)
Jul 17, 2019 9.662 9.716 9.624 9.693 259,237 +0.04(+0.40%)
Jul 16, 2019 9.639 9.701 9.597 9.655 225,635 -0.02(-0.24%)
Jul 15, 2019 9.769 9.789 9.678 9.678 220,621 -0.09(-0.94%)
Jul 12, 2019 9.823 9.838 9.716 9.769 252,278 +0.05(+0.47%)
Jul 11, 2019 9.846 9.854 9.678 9.724 259,073 -0.12(-1.24%)
Jul 10, 2019 9.869 9.922 9.815 9.846 234,498 -0.01(-0.08%)
Jul 09, 2019 9.907 9.907 9.792 9.854 168,538 -0.05(-0.46%)
Jul 08, 2019 9.846 9.903 9.823 9.899 217,891 +0.03(+0.31%)
Jul 05, 2019 9.754 9.869 9.578 9.869 424,951 +0.14(+1.42%)
Jul 03, 2019 9.670 9.762 9.639 9.731 161,301 +0.06(+0.63%)
Jul 02, 2019 9.578 9.708 9.578 9.670 220,666 +0.11(+1.12%)
Jul 01, 2019 9.754 9.754 9.463 9.563 363,128 -0.07(-0.75%)
Jun 28, 2019 9.567 9.711 9.552 9.636 502,962 +0.11(+1.12%)
Jun 27, 2019 9.400 9.529 9.393 9.529 251,189 +0.17(+1.87%)
Jun 26, 2019 9.529 9.598 9.339 9.355 372,943 -0.15(-1.60%)
Jun 25, 2019 9.605 9.651 9.499 9.506 272,645 -0.08(-0.87%)
Jun 24, 2019 9.803 9.818 9.590 9.590 287,067 -0.17(-1.71%)
Jun 21, 2019 9.780 9.787 9.681 9.757 446,462 -0.06(-0.62%)
Jun 20, 2019 9.894 9.894 9.780 9.818 273,210 -0.01(-0.08%)
Jun 19, 2019 9.833 9.901 9.780 9.825 340,439 -0.02(-0.23%)
Jun 18, 2019 9.810 9.871 9.757 9.848 414,378 +0.09(+0.93%)
Jun 17, 2019 9.666 9.787 9.666 9.757 343,474 +0.11(+1.10%)
Jun 14, 2019 9.689 9.704 9.575 9.651 199,393 -0.04(-0.39%)
Jun 13, 2019 9.598 9.689 9.560 9.689 285,039 +0.13(+1.35%)
Jun 12, 2019 9.636 9.704 9.541 9.560 273,135 -0.07(-0.71%)
Jun 11, 2019 9.522 9.628 9.484 9.628 317,467 +0.14(+1.44%)
Jun 10, 2019 9.613 9.613 9.408 9.491 345,504 -0.14(-1.42%)
Jun 07, 2019 9.620 9.681 9.567 9.628 174,107 +0.01(+0.08%)
Jun 06, 2019 9.651 9.696 9.491 9.620 224,302 -0.02(-0.24%)
Jun 05, 2019 9.560 9.651 9.491 9.643 260,480 +0.12(+1.28%)
Jun 04, 2019 9.560 9.620 9.423 9.522 247,115 -0.02(-0.24%)
Jun 03, 2019 9.666 9.681 9.423 9.544 395,747 -0.00(-0.04%)
May 31, 2019 9.450 9.592 9.390 9.548 467,882 +0.07(+0.72%)
May 30, 2019 9.428 9.520 9.428 9.480 258,321 +0.07(+0.72%)
May 29, 2019 9.616 9.616 9.390 9.413 355,102 -0.19(-1.96%)
May 28, 2019 9.691 9.737 9.578 9.601 334,895 -0.05(-0.47%)
May 24, 2019 9.706 9.744 9.586 9.646 198,113 +0.04(+0.39%)
May 23, 2019 9.661 9.669 9.563 9.609 366,073 -0.08(-0.78%)
May 22, 2019 9.699 9.722 9.571 9.684 271,821 +0.00(+0.00%)
May 21, 2019 9.586 9.722 9.586 9.684 347,006 +0.11(+1.18%)
May 20, 2019 9.714 9.737 9.563 9.571 352,369 -0.15(-1.55%)
May 17, 2019 9.744 9.774 9.661 9.722 493,094 -0.03(-0.31%)
May 16, 2019 9.714 9.895 9.654 9.752 350,577 +0.07(+0.70%)
May 15, 2019 9.646 9.729 9.593 9.684 254,775 +0.01(+0.08%)
May 14, 2019 9.646 9.695 9.601 9.676 357,369 +0.11(+1.10%)
May 13, 2019 9.609 9.676 9.488 9.571 506,658 -0.11(-1.09%)
May 10, 2019 9.533 9.691 9.518 9.676 351,110 +0.15(+1.58%)
May 09, 2019 9.458 9.548 9.352 9.526 232,618 +0.09(+0.96%)
May 08, 2019 9.511 9.616 9.435 9.435 288,247 -0.08(-0.79%)
May 07, 2019 9.631 9.691 9.428 9.511 430,243 -0.12(-1.25%)
May 06, 2019 9.578 9.740 9.495 9.631 607,137 +0.04(+0.39%)
May 03, 2019 9.443 9.684 9.315 9.593 853,493 +0.17(+1.84%)
May 02, 2019 9.450 9.722 9.322 9.420 406,120 -0.03(-0.32%)
May 01, 2019 9.578 9.609 9.413 9.450 855,725 -0.15(-1.53%)
Apr 30, 2019 9.545 9.627 9.448 9.597 642,593 +0.12(+1.26%)
Apr 29, 2019 9.500 9.732 9.448 9.478 739,360 +0.03(+0.32%)
Apr 26, 2019 9.358 9.470 9.343 9.448 243,573 +0.13(+1.36%)
Apr 25, 2019 9.380 9.440 9.223 9.320 214,076 -0.06(-0.64%)
Apr 24, 2019 9.261 9.433 9.216 9.380 330,794 +0.14(+1.54%)
Apr 23, 2019 9.089 9.246 9.044 9.238 349,589 +0.16(+1.81%)
Apr 22, 2019 9.126 9.148 8.976 9.074 360,658 -0.09(-0.98%)
Apr 18, 2019 9.074 9.246 9.051 9.163 341,163 +0.08(+0.91%)
Apr 17, 2019 9.051 9.081 8.931 9.081 417,693 +0.07(+0.75%)
Apr 16, 2019 9.081 9.099 8.999 9.014 380,418 -0.07(-0.74%)
Apr 15, 2019 9.148 9.186 9.044 9.081 231,551 -0.04(-0.49%)
Apr 12, 2019 9.051 9.133 8.924 9.126 492,093 +0.09(+0.99%)
Apr 11, 2019 9.014 9.061 8.976 9.036 235,468 +0.03(+0.33%)
Apr 10, 2019 8.894 9.074 8.887 9.006 469,023 +0.14(+1.60%)
Apr 09, 2019 9.036 9.036 8.864 8.864 388,644 -0.15(-1.66%)
Apr 08, 2019 9.021 9.044 8.909 9.014 342,136 +0.00(+0.00%)
Apr 05, 2019 8.939 9.021 8.927 9.014 291,967 +0.10(+1.09%)
Apr 04, 2019 8.872 8.939 8.857 8.916 276,161 +0.06(+0.68%)
Apr 03, 2019 9.006 9.021 8.849 8.857 387,499 -0.15(-1.62%)
Apr 02, 2019 8.980 9.010 8.884 9.003 352,483 +0.02(+0.25%)
Apr 01, 2019 8.928 9.003 8.824 8.980 404,831 +0.06(+0.67%)
Mar 29, 2019 9.069 9.092 8.899 8.921 354,500 -0.13(-1.39%)
Mar 28, 2019 8.943 9.047 8.921 9.047 254,459 +0.16(+1.75%)
Mar 27, 2019 8.876 8.943 8.802 8.891 284,605 +0.01(+0.17%)
Mar 26, 2019 8.758 8.910 8.758 8.876 300,150 +0.15(+1.70%)
Mar 25, 2019 8.780 8.817 8.683 8.728 355,142 -0.07(-0.84%)
Mar 22, 2019 8.921 8.973 8.758 8.802 400,177 -0.13(-1.50%)
Mar 21, 2019 8.884 9.114 8.884 8.936 402,247 +0.05(+0.58%)
Mar 20, 2019 8.706 8.980 8.698 8.884 357,702 +0.16(+1.87%)
Mar 19, 2019 8.683 8.750 8.631 8.720 300,029 +0.03(+0.34%)
Mar 18, 2019 8.847 8.854 8.676 8.691 483,503 -0.14(-1.60%)
Mar 15, 2019 8.817 8.943 8.750 8.832 1,012,705 +0.04(+0.42%)
Mar 14, 2019 8.854 8.928 8.735 8.795 540,981 -0.06(-0.67%)
Mar 13, 2019 8.913 8.980 8.847 8.854 330,401 -0.06(-0.67%)
Mar 12, 2019 8.787 9.092 8.787 8.913 494,103 +0.15(+1.69%)
Mar 11, 2019 8.639 8.765 8.535 8.765 1,339,868 +0.16(+1.81%)
Mar 08, 2019 8.609 8.743 8.557 8.609 1,124,809 -0.01(-0.09%)
Mar 07, 2019 8.720 8.802 8.565 8.617 1,106,338 -0.10(-1.19%)
Mar 06, 2019 8.973 9.018 8.720 8.720 651,244 -0.27(-2.97%)
Mar 05, 2019 8.973 9.092 8.899 8.988 575,466 -0.01(-0.08%)
Mar 04, 2019 9.032 9.092 8.758 8.995 1,089,941 -0.04(-0.49%)
Mar 01, 2019 9.656 9.670 8.965 9.040 1,598,285 -0.55(-5.69%)
Feb 28, 2019 10.25 10.25 9.209 9.585 1,745,966 -0.91(-8.70%)
Feb 27, 2019 10.53 10.55 10.45 10.50 250,980 -0.05(-0.49%)
Feb 26, 2019 10.55 10.59 10.48 10.55 448,292 +0.01(+0.14%)
Feb 25, 2019 10.58 10.65 10.49 10.54 291,316 -0.04(-0.35%)
Feb 22, 2019 10.57 10.73 10.55 10.57 266,983 +0.00(+0.00%)
Feb 21, 2019 10.65 10.70 10.47 10.57 251,767 -0.12(-1.10%)
Feb 20, 2019 10.71 10.79 10.64 10.69 573,666 -0.02(-0.21%)
Feb 19, 2019 10.60 10.77 10.59 10.71 425,670 +0.11(+1.04%)
Feb 15, 2019 10.56 10.64 10.50 10.60 491,889 +0.07(+0.63%)
Feb 14, 2019 10.54 10.59 10.46 10.54 478,707 +0.04(+0.35%)
Feb 13, 2019 10.55 10.62 10.48 10.50 401,583 -0.07(-0.63%)
Feb 12, 2019 10.60 10.72 10.54 10.56 519,119 -0.03(-0.28%)
Feb 11, 2019 10.39 10.64 10.37 10.59 1,204,499 +0.21(+2.06%)
Feb 08, 2019 10.35 10.44 10.31 10.38 263,046 -0.01(-0.07%)
Feb 07, 2019 10.36 10.45 10.30 10.39 377,835 +0.00(+0.00%)
Feb 06, 2019 10.39 10.41 10.33 10.39 195,517 -0.01(-0.07%)
Feb 05, 2019 10.42 10.42 10.33 10.40 236,402 -0.01(-0.07%)
Feb 04, 2019 10.37 10.41 10.28 10.40 236,777 +0.02(+0.21%)
Feb 01, 2019 10.43 10.43 10.20 10.38 304,716 +0.00(+0.04%)
Jan 31, 2019 10.37 10.42 10.28 10.38 433,540 +0.01(+0.07%)
Jan 30, 2019 10.41 10.54 10.33 10.37 417,649 +0.02(+0.21%)
Jan 29, 2019 10.32 10.41 10.27 10.35 311,757 +0.00(+0.00%)
Jan 28, 2019 10.25 10.43 10.22 10.35 490,018 +0.09(+0.86%)
Jan 25, 2019 10.25 10.31 10.21 10.26 291,193 +0.04(+0.36%)
Jan 24, 2019 10.17 10.26 10.11 10.22 221,088 +0.06(+0.58%)
Jan 23, 2019 10.26 10.30 10.11 10.16 245,739 -0.07(-0.71%)
Jan 22, 2019 10.22 10.26 10.14 10.24 219,640 +0.01(+0.14%)
Jan 18, 2019 10.27 10.27 10.11 10.22 273,156 -0.04(-0.36%)
Jan 17, 2019 10.19 10.33 10.16 10.26 302,416 +0.07(+0.65%)
Jan 16, 2019 9.997 10.20 9.997 10.19 235,099 +0.20(+1.98%)
Jan 15, 2019 9.858 10.07 9.858 9.997 288,693 +0.16(+1.64%)
Jan 14, 2019 9.923 9.938 9.762 9.836 299,312 -0.12(-1.18%)
Jan 11, 2019 10.07 10.13 9.887 9.953 300,075 -0.11(-1.09%)
Jan 10, 2019 9.960 10.10 9.880 10.06 297,125 +0.07(+0.73%)
Jan 09, 2019 10.06 10.13 9.894 9.989 242,647 -0.04(-0.44%)
Jan 08, 2019 9.660 10.06 9.645 10.03 324,375 +0.44(+4.58%)
Jan 07, 2019 9.426 9.667 9.393 9.594 332,103 +0.15(+1.63%)
Jan 04, 2019 9.060 9.448 9.031 9.440 551,369 +0.42(+4.71%)
Jan 03, 2019 8.818 9.206 8.818 9.016 324,341 +0.20(+2.24%)
Jan 02, 2019 8.884 8.979 8.767 8.818 386,883 -0.15(-1.71%)
Dec 31, 2018 9.111 9.111 8.796 8.972 336,970 -0.09(-1.01%)
Dec 28, 2018 9.078 9.202 8.955 9.064 334,322 +0.04(+0.48%)
Dec 27, 2018 9.027 9.042 8.751 9.020 284,515 -0.05(-0.56%)
Dec 26, 2018 8.664 9.093 8.657 9.071 418,729 +0.42(+4.87%)
Dec 24, 2018 8.969 8.991 8.650 8.650 217,557 -0.31(-3.48%)
Dec 21, 2018 9.049 9.238 8.918 8.962 1,787,277 -0.07(-0.80%)
Dec 20, 2018 9.354 9.354 8.911 9.034 530,335 -0.31(-3.27%)
Dec 19, 2018 9.710 9.824 9.281 9.339 671,669 -0.33(-3.38%)
Dec 18, 2018 9.557 9.841 9.536 9.666 1,065,206 +0.20(+2.15%)
Dec 17, 2018 10.21 10.23 9.398 9.463 766,560 -0.82(-7.98%)
Dec 14, 2018 10.28 10.35 10.20 10.28 327,024 +0.02(+0.21%)
Dec 13, 2018 10.20 10.39 10.20 10.26 393,754 +0.08(+0.78%)
Dec 12, 2018 10.41 10.49 10.15 10.18 510,248 -0.18(-1.75%)
Dec 11, 2018 10.26 10.44 10.25 10.36 636,265 +0.11(+1.06%)
Dec 10, 2018 10.31 10.33 10.11 10.25 315,552 -0.04(-0.42%)
Dec 07, 2018 10.42 10.42 10.24 10.30 354,288 -0.15(-1.39%)
Dec 06, 2018 10.15 10.44 9.928 10.44 613,003 +0.29(+2.86%)
Dec 04, 2018 10.20 10.44 10.11 10.15 734,463 -0.03(-0.28%)
Dec 03, 2018 10.25 10.25 10.11 10.18 314,390 +0.03(+0.25%)
Nov 30, 2018 10.06 10.20 10.06 10.16 672,494 +0.07(+0.71%)
Nov 29, 2018 10.11 10.13 9.983 10.08 330,445 -0.02(-0.21%)
Nov 28, 2018 9.955 10.17 9.918 10.11 349,432 +0.14(+1.37%)
Nov 27, 2018 9.983 10.07 9.955 9.969 210,398 -0.01(-0.14%)
Nov 26, 2018 10.13 10.14 9.933 9.983 306,597 -0.08(-0.79%)
Nov 23, 2018 10.04 10.14 9.991 10.06 107,854 +0.03(+0.29%)
Nov 21, 2018 10.03 10.03 10.03 0 +0.00(+0.00%)
Nov 20, 2018 10.09 10.15 9.983 10.03 355,243 -0.06(-0.64%)
Nov 19, 2018 10.10 10.20 9.991 10.10 517,650 -0.02(-0.21%)
Nov 16, 2018 10.03 10.19 9.969 10.12 1,776,544 +0.07(+0.72%)
Nov 15, 2018 10.10 10.11 9.882 10.05 470,940 -0.07(-0.71%)
Nov 14, 2018 10.28 10.35 10.12 10.12 496,929 -0.14(-1.40%)
Nov 13, 2018 10.21 10.45 10.17 10.26 939,585 +0.12(+1.14%)
Nov 12, 2018 10.03 10.25 9.955 10.15 1,031,961 +0.12(+1.22%)
Nov 09, 2018 10.03 10.22 10.03 10.03 553,411 -0.08(-0.78%)
Nov 08, 2018 10.06 10.23 10.03 10.11 464,824 +0.05(+0.50%)
Nov 07, 2018 10.13 10.17 9.991 10.06 374,359 -0.05(-0.50%)
Nov 06, 2018 9.976 10.13 9.911 10.11 868,614 +0.15(+1.52%)
Nov 05, 2018 10.05 10.20 9.918 9.955 593,288 -0.11(-1.07%)
Nov 02, 2018 10.15 10.15 9.890 10.06 472,035 -0.10(-0.99%)
Nov 01, 2018 9.789 10.31 9.659 10.16 907,831 +0.52(+5.42%)
Oct 31, 2018 9.870 9.906 9.634 9.641 411,987 -0.24(-2.39%)
Oct 30, 2018 9.727 9.956 9.641 9.877 360,385 +0.16(+1.70%)
Oct 29, 2018 9.662 9.827 9.605 9.712 310,749 +0.09(+0.97%)
Oct 26, 2018 9.770 9.827 9.490 9.619 303,105 -0.17(-1.76%)
Oct 25, 2018 9.548 9.813 9.455 9.791 339,469 +0.26(+2.70%)
Oct 24, 2018 9.397 9.641 9.383 9.533 359,304 +0.13(+1.37%)
Oct 23, 2018 9.347 9.483 9.254 9.404 181,477 +0.01(+0.08%)
Oct 22, 2018 9.455 9.612 9.390 9.397 174,026 -0.04(-0.38%)
Oct 19, 2018 9.433 9.526 9.394 9.433 212,913 +0.01(+0.08%)
Oct 18, 2018 9.498 9.548 9.376 9.426 164,588 -0.05(-0.53%)
Oct 17, 2018 9.555 9.655 9.390 9.476 216,373 -0.11(-1.19%)
Oct 16, 2018 9.333 9.641 9.247 9.591 268,778 +0.29(+3.08%)
Oct 15, 2018 9.139 9.390 9.139 9.304 200,864 +0.16(+1.80%)
Oct 12, 2018 9.390 9.498 9.118 9.139 320,417 -0.16(-1.69%)
Oct 11, 2018 9.662 9.698 9.290 9.297 514,759 -0.38(-3.92%)
Oct 10, 2018 9.813 9.963 9.660 9.677 366,397 -0.14(-1.46%)
Oct 09, 2018 9.813 9.927 9.777 9.820 443,499 -0.01(-0.07%)
Oct 08, 2018 9.605 9.869 9.605 9.827 225,505 +0.24(+2.46%)
Oct 05, 2018 9.669 9.698 9.562 9.591 214,589 -0.09(-0.89%)
Oct 04, 2018 9.691 9.770 9.548 9.677 306,027 -0.04(-0.44%)
Oct 03, 2018 9.777 9.906 9.694 9.720 384,399 -0.04(-0.37%)
Oct 02, 2018 9.834 9.906 9.748 9.755 328,998 -0.09(-0.87%)
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.