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 (%)
Aug 30, 2019 9.661 9.700 9.576 9.677 242,315 +0.03(+0.28%)
Aug 29, 2019 9.580 9.688 9.534 9.650 283,096 +0.15(+1.63%)
Aug 28, 2019 9.441 9.580 9.441 9.495 246,748 +0.02(+0.16%)
Aug 27, 2019 9.673 9.673 9.464 9.480 288,442 -0.15(-1.53%)
Aug 26, 2019 9.657 9.688 9.526 9.627 330,990 +0.02(+0.24%)
Aug 23, 2019 9.781 9.804 9.603 9.603 295,647 -0.16(-1.66%)
Aug 22, 2019 9.735 9.812 9.665 9.766 206,689 +0.02(+0.16%)
Aug 21, 2019 9.758 9.812 9.719 9.750 138,422 +0.01(+0.08%)
Aug 20, 2019 9.859 9.859 9.743 9.743 261,492 -0.09(-0.87%)
Aug 19, 2019 9.773 9.859 9.727 9.828 220,567 +0.10(+1.03%)
Aug 16, 2019 9.627 9.781 9.572 9.727 375,314 +0.12(+1.21%)
Aug 15, 2019 9.603 9.696 9.557 9.611 226,140 +0.01(+0.08%)
Aug 14, 2019 9.634 9.719 9.542 9.603 241,846 -0.11(-1.11%)
Aug 13, 2019 9.657 9.743 9.634 9.712 298,358 +0.09(+0.88%)
Aug 12, 2019 9.619 9.673 9.542 9.627 171,121 -0.02(-0.16%)
Aug 09, 2019 9.611 9.657 9.565 9.642 203,823 +0.02(+0.24%)
Aug 08, 2019 9.511 9.678 9.449 9.619 260,006 +0.12(+1.30%)
Aug 07, 2019 9.464 9.588 9.356 9.495 255,524 +0.09(+0.99%)
Aug 06, 2019 9.371 9.472 9.317 9.402 304,262 +0.05(+0.50%)
Aug 05, 2019 9.495 9.580 9.240 9.356 530,396 -0.28(-2.89%)
Aug 02, 2019 9.835 9.878 9.472 9.634 579,526 -0.28(-2.81%)
Aug 01, 2019 9.936 10.21 9.828 9.913 436,218 +0.13(+1.30%)
Jul 31, 2019 9.931 9.954 9.724 9.785 350,453 -0.11(-1.09%)
Jul 30, 2019 9.900 9.939 9.859 9.893 260,909 +0.00(+0.00%)
Jul 29, 2019 9.854 9.931 9.831 9.893 290,558 +0.04(+0.39%)
Jul 26, 2019 9.785 9.862 9.731 9.854 272,067 +0.12(+1.18%)
Jul 25, 2019 9.831 9.862 9.739 9.739 146,233 -0.08(-0.86%)
Jul 24, 2019 9.724 9.823 9.685 9.823 207,374 +0.10(+1.03%)
Jul 23, 2019 9.647 9.747 9.601 9.724 165,623 +0.08(+0.88%)
Jul 22, 2019 9.639 9.678 9.593 9.639 197,847 +0.02(+0.24%)
Jul 19, 2019 9.708 9.754 9.616 9.616 299,951 -0.12(-1.18%)
Jul 18, 2019 9.701 9.762 9.670 9.731 212,642 +0.01(+0.08%)
Jul 17, 2019 9.693 9.747 9.655 9.724 258,417 +0.04(+0.40%)
Jul 16, 2019 9.670 9.731 9.628 9.685 224,922 -0.02(-0.24%)
Jul 15, 2019 9.800 9.820 9.708 9.708 219,923 -0.09(-0.94%)
Jul 12, 2019 9.854 9.869 9.747 9.800 251,480 +0.05(+0.47%)
Jul 11, 2019 9.877 9.885 9.708 9.754 258,254 -0.12(-1.24%)
Jul 10, 2019 9.900 9.954 9.847 9.877 233,756 -0.01(-0.08%)
Jul 09, 2019 9.939 9.939 9.823 9.885 168,005 -0.05(-0.46%)
Jul 08, 2019 9.877 9.935 9.854 9.931 217,201 +0.03(+0.31%)
Jul 05, 2019 9.785 9.900 9.609 9.900 423,607 +0.14(+1.42%)
Jul 03, 2019 9.701 9.793 9.670 9.762 160,790 +0.06(+0.63%)
Jul 02, 2019 9.609 9.739 9.609 9.701 219,968 +0.11(+1.12%)
Jul 01, 2019 9.785 9.785 9.493 9.593 361,980 -0.07(-0.75%)
Jun 28, 2019 9.598 9.742 9.582 9.666 501,371 +0.11(+1.12%)
Jun 27, 2019 9.430 9.559 9.422 9.559 250,395 +0.18(+1.87%)
Jun 26, 2019 9.559 9.628 9.369 9.384 371,764 -0.15(-1.60%)
Jun 25, 2019 9.636 9.681 9.529 9.537 271,782 -0.08(-0.87%)
Jun 24, 2019 9.834 9.849 9.620 9.620 286,159 -0.17(-1.71%)
Jun 21, 2019 9.811 9.818 9.712 9.788 445,050 -0.06(-0.62%)
Jun 20, 2019 9.925 9.925 9.811 9.849 272,345 -0.01(-0.08%)
Jun 19, 2019 9.864 9.933 9.811 9.857 339,362 -0.02(-0.23%)
Jun 18, 2019 9.841 9.902 9.788 9.879 413,067 +0.09(+0.93%)
Jun 17, 2019 9.697 9.818 9.697 9.788 342,388 +0.11(+1.10%)
Jun 14, 2019 9.719 9.735 9.605 9.681 198,762 -0.04(-0.39%)
Jun 13, 2019 9.628 9.719 9.590 9.719 284,137 +0.13(+1.35%)
Jun 12, 2019 9.666 9.735 9.571 9.590 272,271 -0.07(-0.71%)
Jun 11, 2019 9.552 9.659 9.514 9.659 316,463 +0.14(+1.44%)
Jun 10, 2019 9.643 9.643 9.438 9.521 344,411 -0.14(-1.42%)
Jun 07, 2019 9.651 9.712 9.598 9.659 173,556 +0.01(+0.08%)
Jun 06, 2019 9.681 9.727 9.521 9.651 223,592 -0.02(-0.24%)
Jun 05, 2019 9.590 9.681 9.521 9.674 259,656 +0.12(+1.28%)
Jun 04, 2019 9.590 9.651 9.453 9.552 246,333 -0.02(-0.24%)
Jun 03, 2019 9.697 9.712 9.453 9.575 394,495 -0.00(-0.04%)
May 31, 2019 9.480 9.622 9.420 9.579 466,401 +0.07(+0.72%)
May 30, 2019 9.458 9.550 9.458 9.510 257,503 +0.07(+0.72%)
May 29, 2019 9.647 9.647 9.420 9.442 353,978 -0.19(-1.96%)
May 28, 2019 9.722 9.768 9.609 9.631 333,835 -0.05(-0.47%)
May 24, 2019 9.737 9.775 9.616 9.677 197,486 +0.04(+0.39%)
May 23, 2019 9.692 9.699 9.594 9.639 364,915 -0.08(-0.78%)
May 22, 2019 9.730 9.752 9.601 9.715 270,961 +0.00(+0.00%)
May 21, 2019 9.616 9.752 9.616 9.715 345,908 +0.11(+1.18%)
May 20, 2019 9.745 9.768 9.594 9.601 351,255 -0.15(-1.55%)
May 17, 2019 9.775 9.805 9.692 9.752 491,534 -0.03(-0.31%)
May 16, 2019 9.745 9.926 9.684 9.783 349,468 +0.07(+0.70%)
May 15, 2019 9.677 9.760 9.624 9.715 253,969 +0.01(+0.08%)
May 14, 2019 9.677 9.726 9.631 9.707 356,239 +0.11(+1.10%)
May 13, 2019 9.639 9.707 9.518 9.601 505,055 -0.11(-1.09%)
May 10, 2019 9.563 9.722 9.548 9.707 349,999 +0.15(+1.58%)
May 09, 2019 9.488 9.579 9.382 9.556 231,882 +0.09(+0.96%)
May 08, 2019 9.541 9.647 9.465 9.465 287,335 -0.08(-0.79%)
May 07, 2019 9.662 9.722 9.458 9.541 428,882 -0.12(-1.25%)
May 06, 2019 9.609 9.771 9.526 9.662 605,216 +0.04(+0.39%)
May 03, 2019 9.473 9.715 9.344 9.624 850,793 +0.17(+1.84%)
May 02, 2019 9.480 9.752 9.352 9.450 404,835 -0.03(-0.32%)
May 01, 2019 9.609 9.639 9.442 9.480 853,018 -0.15(-1.53%)
Apr 30, 2019 9.575 9.658 9.478 9.628 640,560 +0.12(+1.26%)
Apr 29, 2019 9.530 9.763 9.478 9.508 737,022 +0.03(+0.32%)
Apr 26, 2019 9.388 9.500 9.373 9.478 242,803 +0.13(+1.36%)
Apr 25, 2019 9.410 9.470 9.252 9.350 213,398 -0.06(-0.64%)
Apr 24, 2019 9.290 9.463 9.245 9.410 329,748 +0.14(+1.54%)
Apr 23, 2019 9.117 9.275 9.072 9.267 348,483 +0.17(+1.81%)
Apr 22, 2019 9.155 9.177 9.005 9.102 359,517 -0.09(-0.98%)
Apr 18, 2019 9.102 9.275 9.080 9.192 340,084 +0.08(+0.91%)
Apr 17, 2019 9.080 9.110 8.960 9.110 416,372 +0.07(+0.75%)
Apr 16, 2019 9.110 9.128 9.027 9.042 379,215 -0.07(-0.74%)
Apr 15, 2019 9.177 9.215 9.072 9.110 230,818 -0.05(-0.49%)
Apr 12, 2019 9.080 9.162 8.952 9.155 490,536 +0.09(+0.99%)
Apr 11, 2019 9.042 9.089 9.005 9.065 234,723 +0.03(+0.33%)
Apr 10, 2019 8.922 9.102 8.915 9.035 467,539 +0.14(+1.60%)
Apr 09, 2019 9.065 9.065 8.892 8.892 387,414 -0.15(-1.66%)
Apr 08, 2019 9.050 9.072 8.937 9.042 341,054 +0.00(+0.00%)
Apr 05, 2019 8.967 9.050 8.955 9.042 291,043 +0.10(+1.09%)
Apr 04, 2019 8.900 8.967 8.885 8.945 275,288 +0.06(+0.68%)
Apr 03, 2019 9.035 9.050 8.877 8.885 386,274 -0.15(-1.62%)
Apr 02, 2019 9.009 9.039 8.912 9.031 351,368 +0.02(+0.25%)
Apr 01, 2019 8.957 9.031 8.852 9.009 403,551 +0.06(+0.67%)
Mar 29, 2019 9.098 9.120 8.927 8.949 353,379 -0.13(-1.39%)
Mar 28, 2019 8.972 9.076 8.949 9.076 253,654 +0.16(+1.75%)
Mar 27, 2019 8.905 8.972 8.830 8.919 283,705 +0.01(+0.17%)
Mar 26, 2019 8.785 8.938 8.785 8.905 299,201 +0.15(+1.70%)
Mar 25, 2019 8.808 8.845 8.711 8.756 354,018 -0.07(-0.84%)
Mar 22, 2019 8.949 9.001 8.785 8.830 398,911 -0.13(-1.49%)
Mar 21, 2019 8.912 9.143 8.912 8.964 400,974 +0.05(+0.58%)
Mar 20, 2019 8.733 9.009 8.726 8.912 356,570 +0.16(+1.87%)
Mar 19, 2019 8.711 8.778 8.659 8.748 299,080 +0.03(+0.34%)
Mar 18, 2019 8.875 8.882 8.704 8.718 481,974 -0.14(-1.60%)
Mar 15, 2019 8.845 8.972 8.778 8.860 1,009,502 +0.04(+0.42%)
Mar 14, 2019 8.882 8.957 8.763 8.823 539,269 -0.06(-0.67%)
Mar 13, 2019 8.942 9.009 8.875 8.882 329,356 -0.06(-0.67%)
Mar 12, 2019 8.815 9.120 8.815 8.942 492,540 +0.15(+1.69%)
Mar 11, 2019 8.666 8.793 8.562 8.793 1,335,629 +0.16(+1.81%)
Mar 08, 2019 8.636 8.771 8.584 8.636 1,121,251 -0.01(-0.09%)
Mar 07, 2019 8.748 8.830 8.592 8.644 1,102,838 -0.10(-1.19%)
Mar 06, 2019 9.001 9.046 8.748 8.748 649,184 -0.27(-2.97%)
Mar 05, 2019 9.001 9.120 8.927 9.016 573,646 -0.01(-0.08%)
Mar 04, 2019 9.061 9.120 8.785 9.024 1,086,493 -0.04(-0.49%)
Mar 01, 2019 9.686 9.701 8.994 9.068 1,593,229 -0.55(-5.69%)
Feb 28, 2019 10.28 10.28 9.239 9.616 1,740,442 -0.92(-8.70%)
Feb 27, 2019 10.56 10.58 10.49 10.53 250,186 -0.05(-0.49%)
Feb 26, 2019 10.58 10.62 10.51 10.58 446,874 +0.01(+0.14%)
Feb 25, 2019 10.61 10.68 10.52 10.57 290,395 -0.04(-0.35%)
Feb 22, 2019 10.61 10.76 10.58 10.61 266,138 +0.00(+0.00%)
Feb 21, 2019 10.69 10.73 10.50 10.61 250,971 -0.12(-1.10%)
Feb 20, 2019 10.74 10.83 10.67 10.72 571,851 -0.02(-0.21%)
Feb 19, 2019 10.64 10.81 10.63 10.75 424,323 +0.11(+1.04%)
Feb 15, 2019 10.60 10.67 10.53 10.64 490,333 +0.07(+0.63%)
Feb 14, 2019 10.58 10.63 10.50 10.57 477,192 +0.04(+0.35%)
Feb 13, 2019 10.58 10.65 10.51 10.53 400,313 -0.07(-0.63%)
Feb 12, 2019 10.64 10.75 10.58 10.60 517,477 -0.03(-0.28%)
Feb 11, 2019 10.42 10.67 10.41 10.63 1,200,689 +0.21(+2.06%)
Feb 08, 2019 10.38 10.47 10.34 10.41 262,214 -0.01(-0.07%)
Feb 07, 2019 10.39 10.49 10.33 10.42 376,640 +0.00(+0.00%)
Feb 06, 2019 10.42 10.45 10.36 10.42 194,899 -0.01(-0.07%)
Feb 05, 2019 10.45 10.45 10.36 10.43 235,655 -0.01(-0.07%)
Feb 04, 2019 10.41 10.44 10.31 10.44 236,028 +0.02(+0.21%)
Feb 01, 2019 10.47 10.47 10.23 10.41 303,752 +0.00(+0.04%)
Jan 31, 2019 10.40 10.45 10.31 10.41 432,168 +0.01(+0.07%)
Jan 30, 2019 10.44 10.57 10.36 10.40 416,328 +0.02(+0.21%)
Jan 29, 2019 10.35 10.44 10.31 10.38 310,771 +0.00(+0.00%)
Jan 28, 2019 10.28 10.46 10.26 10.38 488,468 +0.09(+0.86%)
Jan 25, 2019 10.28 10.34 10.24 10.29 290,272 +0.04(+0.36%)
Jan 24, 2019 10.20 10.29 10.15 10.26 220,389 +0.06(+0.58%)
Jan 23, 2019 10.29 10.33 10.15 10.20 244,962 -0.07(-0.71%)
Jan 22, 2019 10.25 10.29 10.17 10.27 218,945 +0.01(+0.14%)
Jan 18, 2019 10.30 10.31 10.15 10.26 272,292 -0.04(-0.36%)
Jan 17, 2019 10.22 10.36 10.19 10.29 301,460 +0.07(+0.65%)
Jan 16, 2019 10.03 10.23 10.03 10.23 234,355 +0.20(+1.98%)
Jan 15, 2019 9.889 10.10 9.889 10.03 287,780 +0.16(+1.64%)
Jan 14, 2019 9.955 9.970 9.793 9.867 298,365 -0.12(-1.18%)
Jan 11, 2019 10.10 10.16 9.918 9.984 299,126 -0.11(-1.09%)
Jan 10, 2019 9.992 10.13 9.911 10.09 296,185 +0.07(+0.73%)
Jan 09, 2019 10.09 10.16 9.926 10.02 241,879 -0.04(-0.44%)
Jan 08, 2019 9.691 10.09 9.676 10.06 323,349 +0.44(+4.58%)
Jan 07, 2019 9.456 9.698 9.423 9.625 331,052 +0.15(+1.63%)
Jan 04, 2019 9.089 9.478 9.059 9.470 549,624 +0.43(+4.71%)
Jan 03, 2019 8.846 9.235 8.846 9.045 323,315 +0.20(+2.24%)
Jan 02, 2019 8.912 9.008 8.795 8.846 385,659 -0.15(-1.71%)
Dec 31, 2018 9.140 9.140 8.824 9.001 335,904 -0.09(-1.01%)
Dec 28, 2018 9.107 9.231 8.983 9.092 333,265 +0.04(+0.48%)
Dec 27, 2018 9.056 9.070 8.779 9.049 283,615 -0.05(-0.56%)
Dec 26, 2018 8.692 9.121 8.684 9.100 417,405 +0.42(+4.87%)
Dec 24, 2018 8.998 9.019 8.677 8.677 216,869 -0.31(-3.48%)
Dec 21, 2018 9.078 9.267 8.947 8.990 1,781,623 -0.07(-0.80%)
Dec 20, 2018 9.384 9.384 8.939 9.063 528,657 -0.31(-3.27%)
Dec 19, 2018 9.741 9.855 9.311 9.369 669,544 -0.33(-3.38%)
Dec 18, 2018 9.588 9.872 9.566 9.697 1,061,836 +0.20(+2.15%)
Dec 17, 2018 10.24 10.26 9.427 9.493 764,135 -0.82(-7.98%)
Dec 14, 2018 10.31 10.38 10.23 10.32 325,990 +0.02(+0.21%)
Dec 13, 2018 10.24 10.43 10.24 10.29 392,508 +0.08(+0.78%)
Dec 12, 2018 10.44 10.52 10.18 10.21 508,634 -0.18(-1.75%)
Dec 11, 2018 10.29 10.48 10.29 10.40 634,252 +0.11(+1.06%)
Dec 10, 2018 10.35 10.36 10.14 10.29 314,554 -0.04(-0.42%)
Dec 07, 2018 10.45 10.45 10.27 10.33 353,167 -0.15(-1.39%)
Dec 06, 2018 10.19 10.48 9.959 10.48 611,063 +0.29(+2.86%)
Dec 04, 2018 10.23 10.48 10.14 10.19 732,140 -0.03(-0.29%)
Dec 03, 2018 10.29 10.29 10.14 10.21 313,395 +0.03(+0.25%)
Nov 30, 2018 10.09 10.23 10.09 10.19 670,367 +0.07(+0.72%)
Nov 29, 2018 10.14 10.17 10.02 10.12 329,400 -0.02(-0.21%)
Nov 28, 2018 9.986 10.20 9.950 10.14 348,327 +0.14(+1.37%)
Nov 27, 2018 10.02 10.10 9.986 10.00 209,733 -0.01(-0.14%)
Nov 26, 2018 10.16 10.17 9.964 10.02 305,627 -0.08(-0.79%)
Nov 23, 2018 10.07 10.17 10.02 10.09 107,513 +0.03(+0.29%)
Nov 21, 2018 10.07 10.07 10.07 0 +0.00(+0.00%)
Nov 20, 2018 10.12 10.18 10.02 10.07 354,120 -0.07(-0.64%)
Nov 19, 2018 10.13 10.23 10.02 10.13 516,012 -0.02(-0.21%)
Nov 16, 2018 10.06 10.22 10.00 10.15 1,770,925 +0.07(+0.72%)
Nov 15, 2018 10.13 10.15 9.914 10.08 469,450 -0.07(-0.71%)
Nov 14, 2018 10.31 10.38 10.15 10.15 495,357 -0.14(-1.41%)
Nov 13, 2018 10.25 10.49 10.20 10.30 936,612 +0.12(+1.14%)
Nov 12, 2018 10.06 10.28 9.986 10.18 1,028,696 +0.12(+1.22%)
Nov 09, 2018 10.06 10.25 10.06 10.06 551,660 -0.08(-0.79%)
Nov 08, 2018 10.09 10.26 10.06 10.14 463,353 +0.05(+0.50%)
Nov 07, 2018 10.16 10.20 10.02 10.09 373,175 -0.05(-0.50%)
Nov 06, 2018 10.01 10.17 9.943 10.14 865,866 +0.15(+1.52%)
Nov 05, 2018 10.08 10.23 9.950 9.986 591,411 -0.11(-1.08%)
Nov 02, 2018 10.18 10.18 9.921 10.09 470,542 -0.10(-0.99%)
Nov 01, 2018 9.820 10.34 9.689 10.20 904,960 +0.52(+5.42%)
Oct 31, 2018 9.901 9.937 9.664 9.671 410,684 -0.24(-2.39%)
Oct 30, 2018 9.758 9.988 9.671 9.908 359,245 +0.17(+1.70%)
Oct 29, 2018 9.693 9.858 9.635 9.743 309,766 +0.09(+0.97%)
Oct 26, 2018 9.801 9.858 9.520 9.650 302,146 -0.17(-1.76%)
Oct 25, 2018 9.578 9.844 9.485 9.822 338,395 +0.26(+2.70%)
Oct 24, 2018 9.427 9.671 9.413 9.564 358,168 +0.13(+1.37%)
Oct 23, 2018 9.377 9.513 9.283 9.434 180,903 +0.01(+0.08%)
Oct 22, 2018 9.485 9.643 9.420 9.427 173,476 -0.04(-0.38%)
Oct 19, 2018 9.463 9.556 9.423 9.463 212,240 +0.01(+0.08%)
Oct 18, 2018 9.528 9.578 9.405 9.456 164,067 -0.05(-0.53%)
Oct 17, 2018 9.585 9.686 9.420 9.506 215,688 -0.11(-1.19%)
Oct 16, 2018 9.362 9.671 9.276 9.621 267,927 +0.29(+3.08%)
Oct 15, 2018 9.168 9.420 9.168 9.334 200,229 +0.17(+1.80%)
Oct 12, 2018 9.420 9.528 9.147 9.168 319,404 -0.16(-1.69%)
Oct 11, 2018 9.693 9.729 9.319 9.326 513,131 -0.38(-3.92%)
Oct 10, 2018 9.844 9.995 9.691 9.707 365,238 -0.14(-1.46%)
Oct 09, 2018 9.844 9.959 9.808 9.851 442,096 -0.01(-0.07%)
Oct 08, 2018 9.635 9.901 9.635 9.858 224,792 +0.24(+2.46%)
Oct 05, 2018 9.700 9.729 9.592 9.621 213,910 -0.09(-0.89%)
Oct 04, 2018 9.722 9.801 9.578 9.707 305,059 -0.04(-0.44%)
Oct 03, 2018 9.808 9.937 9.725 9.750 383,183 -0.04(-0.37%)
Oct 02, 2018 9.865 9.937 9.779 9.786 327,957 -0.09(-0.87%)
Oct 01, 2018 9.937 10.03 9.822 9.873 480,785 -0.03(-0.33%)
Sep 28, 2018 9.784 9.905 9.784 9.905 623,031 +0.12(+1.24%)
Sep 27, 2018 9.734 9.876 9.734 9.784 185,231 +0.07(+0.73%)
Sep 26, 2018 9.748 9.816 9.698 9.712 324,620 +0.02(+0.22%)
Sep 25, 2018 9.669 9.784 9.657 9.691 227,756 +0.04(+0.37%)
Sep 24, 2018 9.734 9.791 9.598 9.655 218,816 -0.10(-1.02%)
Sep 21, 2018 9.691 9.805 9.648 9.755 684,970 +0.05(+0.51%)
Sep 20, 2018 9.562 9.719 9.455 9.705 247,581 +0.14(+1.49%)
Sep 19, 2018 9.741 9.769 9.562 9.562 304,536 -0.16(-1.69%)
Sep 18, 2018 9.734 9.762 9.648 9.726 246,348 -0.01(-0.15%)
Sep 17, 2018 9.612 9.748 9.562 9.741 349,263 +0.13(+1.34%)
Sep 14, 2018 9.734 9.734 9.587 9.612 283,348 -0.13(-1.32%)
Sep 13, 2018 9.741 9.819 9.655 9.741 268,513 +0.06(+0.66%)
Sep 12, 2018 9.705 9.719 9.648 9.677 218,011 -0.04(-0.37%)
Sep 11, 2018 9.719 9.776 9.669 9.712 200,066 -0.04(-0.44%)
Sep 10, 2018 9.734 9.805 9.698 9.755 361,369 +0.07(+0.74%)
Sep 07, 2018 9.691 9.705 9.577 9.684 269,335 -0.05(-0.51%)
Sep 06, 2018 9.734 9.816 9.669 9.734 246,760 +0.04(+0.37%)
Sep 05, 2018 9.598 9.748 9.562 9.698 207,996 +0.09(+0.89%)
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.