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

Whitestone REIT (NY: WSR )

11.64 +0.18 (+1.57%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 1, 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, 2018 9.734 9.734 9.734 0 +0.00(+0.04%)
Aug 30, 2018 9.765 9.843 9.709 9.730 367,300 -0.01(-0.15%)
Aug 29, 2018 9.716 9.773 9.652 9.744 351,253 +0.02(+0.22%)
Aug 28, 2018 9.532 9.730 9.489 9.723 364,191 +0.21(+2.16%)
Aug 27, 2018 9.602 9.645 9.489 9.517 288,445 -0.07(-0.74%)
Aug 24, 2018 9.574 9.602 9.432 9.588 236,499 +0.00(+0.00%)
Aug 23, 2018 9.581 9.638 9.546 9.588 243,599 +0.00(+0.00%)
Aug 22, 2018 9.638 9.673 9.517 9.588 279,285 -0.03(-0.29%)
Aug 21, 2018 9.574 9.673 9.537 9.617 337,015 +0.04(+0.44%)
Aug 20, 2018 9.503 9.638 9.468 9.574 280,648 +0.07(+0.75%)
Aug 17, 2018 9.390 9.560 9.376 9.503 294,918 +0.11(+1.13%)
Aug 16, 2018 9.390 9.461 9.312 9.397 330,627 +0.04(+0.45%)
Aug 15, 2018 9.305 9.404 9.298 9.354 355,132 +0.04(+0.38%)
Aug 14, 2018 9.206 9.351 9.191 9.319 328,159 +0.13(+1.39%)
Aug 13, 2018 9.199 9.213 9.121 9.191 251,129 +0.02(+0.23%)
Aug 10, 2018 9.163 9.276 9.085 9.170 269,801 +0.00(+0.00%)
Aug 09, 2018 9.078 9.174 9.050 9.170 236,517 +0.10(+1.09%)
Aug 08, 2018 9.064 9.099 8.943 9.071 206,646 +0.00(+0.00%)
Aug 07, 2018 9.085 9.121 8.993 9.071 208,563 -0.01(-0.16%)
Aug 06, 2018 9.227 9.227 9.028 9.085 316,779 -0.11(-1.23%)
Aug 03, 2018 9.128 9.284 9.071 9.199 523,233 +0.16(+1.80%)
Aug 02, 2018 9.177 9.241 8.986 9.036 458,962 -0.16(-1.77%)
Aug 01, 2018 9.057 9.213 8.951 9.199 395,557 +0.05(+0.58%)
Jul 31, 2018 8.998 9.209 8.948 9.145 636,407 +0.20(+2.28%)
Jul 30, 2018 8.758 8.948 8.723 8.941 284,650 +0.18(+2.09%)
Jul 27, 2018 9.033 9.033 8.737 8.758 328,077 -0.25(-2.73%)
Jul 26, 2018 8.977 9.061 8.955 9.005 220,672 +0.06(+0.63%)
Jul 25, 2018 8.934 8.984 8.905 8.948 159,642 +0.05(+0.55%)
Jul 24, 2018 9.019 9.019 8.889 8.899 426,858 -0.11(-1.17%)
Jul 23, 2018 8.970 9.026 8.871 9.005 256,051 +0.04(+0.39%)
Jul 20, 2018 9.075 9.082 8.920 8.970 275,659 -0.11(-1.16%)
Jul 19, 2018 8.948 9.103 8.878 9.075 249,856 +0.14(+1.57%)
Jul 18, 2018 8.934 8.941 8.822 8.934 260,261 +0.00(+0.00%)
Jul 17, 2018 9.012 9.047 8.920 8.934 342,427 -0.06(-0.70%)
Jul 16, 2018 9.040 9.067 8.927 8.998 257,416 -0.06(-0.62%)
Jul 13, 2018 9.061 9.145 9.040 9.054 412,135 +0.03(+0.31%)
Jul 12, 2018 8.984 9.033 8.906 9.026 329,766 +0.11(+1.26%)
Jul 11, 2018 8.984 9.047 8.885 8.913 267,342 -0.08(-0.86%)
Jul 10, 2018 8.913 9.026 8.899 8.991 341,606 +0.09(+1.03%)
Jul 09, 2018 9.005 9.026 8.868 8.899 327,974 -0.11(-1.17%)
Jul 06, 2018 9.040 9.054 8.977 9.005 348,146 -0.03(-0.31%)
Jul 05, 2018 8.899 9.033 8.801 9.033 366,234 +0.17(+1.90%)
Jul 03, 2018 8.864 8.864 8.864 0 +0.06(+0.72%)
Jul 02, 2018 8.709 8.850 8.660 8.801 392,523 +0.09(+1.01%)
Jun 29, 2018 8.685 8.783 8.612 8.713 441,460 +0.01(+0.08%)
Jun 28, 2018 8.706 8.748 8.608 8.706 256,605 -0.01(-0.16%)
Jun 27, 2018 8.748 8.817 8.699 8.720 223,178 -0.02(-0.24%)
Jun 26, 2018 8.713 8.831 8.657 8.741 428,742 +0.02(+0.24%)
Jun 25, 2018 8.692 8.755 8.636 8.720 348,165 +0.00(+0.00%)
Jun 22, 2018 8.601 8.727 8.587 8.720 588,750 +0.12(+1.38%)
Jun 21, 2018 8.580 8.615 8.528 8.601 290,391 +0.03(+0.41%)
Jun 20, 2018 8.427 8.580 8.406 8.566 440,107 +0.15(+1.74%)
Jun 19, 2018 8.482 8.524 8.409 8.420 381,310 -0.07(-0.82%)
Jun 18, 2018 8.440 8.510 8.413 8.489 377,467 +0.05(+0.58%)
Jun 15, 2018 8.454 8.399 8.440 1,348,362 -0.01(-0.17%)
Jun 14, 2018 8.447 8.493 8.378 8.454 379,233 +0.02(+0.25%)
Jun 13, 2018 8.608 8.685 8.378 8.433 547,561 -0.19(-2.19%)
Jun 12, 2018 8.545 8.622 8.517 8.622 529,929 +0.06(+0.65%)
Jun 11, 2018 8.503 8.614 8.496 8.566 302,403 +0.01(+0.08%)
Jun 08, 2018 8.552 8.643 8.510 8.559 529,622 -0.01(-0.08%)
Jun 07, 2018 8.566 8.636 8.545 8.566 365,538 -0.01(-0.08%)
Jun 06, 2018 8.577 8.573 325,211 +0.10(+1.24%)
Jun 05, 2018 8.559 8.573 8.447 8.468 379,377 -0.06(-0.74%)
Jun 04, 2018 8.468 8.559 8.406 8.531 439,260 +0.09(+1.08%)
Jun 01, 2018 8.503 8.643 8.427 8.440 713,265 -0.04(-0.45%)
May 31, 2018 8.548 8.583 8.458 8.479 862,941 -0.07(-0.81%)
May 30, 2018 8.486 8.597 8.441 8.548 543,390 +0.08(+0.90%)
May 29, 2018 8.389 8.534 8.361 8.472 615,189 +0.09(+1.07%)
May 25, 2018 8.382 8.382 8.382 0 +0.01(+0.17%)
May 24, 2018 8.410 8.410 8.320 8.368 325,367 -0.01(-0.17%)
May 23, 2018 8.292 8.472 8.278 8.382 628,478 +0.10(+1.26%)
May 22, 2018 8.313 8.368 8.250 8.278 410,946 -0.03(-0.33%)
May 21, 2018 8.098 8.354 8.056 8.306 584,076 +0.19(+2.30%)
May 18, 2018 7.959 8.143 7.918 8.119 1,693,163 +0.19(+2.45%)
May 17, 2018 8.042 8.119 7.897 7.925 567,658 -0.09(-1.12%)
May 16, 2018 8.084 8.139 7.952 8.015 670,640 -0.04(-0.52%)
May 15, 2018 8.063 8.098 7.911 8.056 629,026 -0.06(-0.68%)
May 14, 2018 8.382 8.403 8.105 8.112 910,328 -0.29(-3.46%)
May 11, 2018 8.368 8.423 8.257 8.403 394,381 +0.06(+0.75%)
May 10, 2018 8.264 8.368 8.235 8.340 701,143 +0.12(+1.43%)
May 09, 2018 7.966 8.285 7.939 8.223 674,255 +0.26(+3.31%)
May 08, 2018 7.904 8.022 7.807 7.959 762,510 +0.15(+1.95%)
May 07, 2018 7.758 7.959 7.758 7.807 609,656 +0.09(+1.17%)
May 04, 2018 7.606 7.772 7.599 7.717 322,146 +0.12(+1.64%)
May 03, 2018 7.558 7.620 7.509 7.592 500,121 +0.01(+0.18%)
May 02, 2018 7.592 7.689 7.558 7.578 792,264 -0.04(-0.55%)
May 01, 2018 7.433 7.675 7.412 7.620 728,612 +0.17(+2.28%)
Apr 30, 2018 7.601 7.642 7.402 7.450 538,866 -0.12(-1.54%)
Apr 27, 2018 7.450 7.598 7.436 7.567 471,765 +0.12(+1.66%)
Apr 26, 2018 7.285 7.457 7.258 7.443 291,908 +0.20(+2.75%)
Apr 25, 2018 7.210 7.261 7.134 7.244 248,694 +0.02(+0.29%)
Apr 24, 2018 7.251 7.279 7.189 7.224 380,694 -0.01(-0.09%)
Apr 23, 2018 7.265 7.285 7.162 7.230 293,350 -0.01(-0.09%)
Apr 20, 2018 7.327 7.354 7.230 7.237 339,599 -0.11(-1.50%)
Apr 19, 2018 7.436 7.436 7.279 7.347 287,003 -0.10(-1.38%)
Apr 18, 2018 7.436 7.522 7.419 7.450 350,924 +0.02(+0.28%)
Apr 17, 2018 7.354 7.526 7.347 7.430 441,313 +0.09(+1.22%)
Apr 16, 2018 7.265 7.409 7.244 7.340 421,159 +0.11(+1.52%)
Apr 13, 2018 7.162 7.251 7.114 7.230 282,755 +0.08(+1.06%)
Apr 12, 2018 7.279 7.289 7.134 7.155 416,417 -0.12(-1.70%)
Apr 11, 2018 7.265 7.368 7.240 7.279 509,414 +0.01(+0.19%)
Apr 10, 2018 7.251 7.320 7.203 7.265 468,975 +0.05(+0.67%)
Apr 09, 2018 7.203 7.251 7.155 7.217 355,600 +0.03(+0.38%)
Apr 06, 2018 7.203 7.320 7.169 7.189 377,982 -0.02(-0.29%)
Apr 05, 2018 7.217 7.264 7.121 7.210 381,482 +0.00(+0.00%)
Apr 04, 2018 7.011 7.285 7.004 7.210 546,774 +0.16(+2.24%)
Apr 03, 2018 6.970 7.093 6.928 7.052 608,766 +0.09(+1.28%)
Apr 02, 2018 7.059 7.162 6.908 6.963 534,760 -0.11(-1.51%)
Mar 29, 2018 7.069 7.069 7.069 0 -0.05(-0.76%)
Mar 28, 2018 6.981 7.185 6.981 7.124 462,629 +0.16(+2.35%)
Mar 27, 2018 6.960 7.076 6.885 6.960 445,102 +0.02(+0.29%)
Mar 26, 2018 6.926 6.967 6.845 6.940 464,188 +0.05(+0.79%)
Mar 23, 2018 6.994 7.076 6.862 6.885 791,948 -0.10(-1.36%)
Mar 22, 2018 6.994 7.192 6.974 6.981 484,517 -0.03(-0.48%)
Mar 21, 2018 7.035 7.103 6.940 7.015 517,751 -0.05(-0.67%)
Mar 20, 2018 7.226 7.246 6.994 7.062 484,747 -0.16(-2.17%)
Mar 19, 2018 7.287 7.314 7.130 7.219 409,364 -0.09(-1.21%)
Mar 16, 2018 7.219 7.307 7.158 7.307 845,797 +0.10(+1.32%)
Mar 15, 2018 7.402 7.436 7.192 7.212 454,036 -0.19(-2.57%)
Mar 14, 2018 7.436 7.477 7.375 7.402 431,152 -0.03(-0.37%)
Mar 13, 2018 7.423 7.505 7.389 7.430 381,240 +0.07(+0.92%)
Mar 12, 2018 7.239 7.481 7.239 7.362 563,848 +0.12(+1.60%)
Mar 09, 2018 7.294 7.307 7.117 7.246 784,925 -0.03(-0.47%)
Mar 08, 2018 7.389 7.409 7.263 7.280 569,814 -0.09(-1.20%)
Mar 07, 2018 7.307 7.368 788,482 -0.02(-0.28%)
Mar 06, 2018 7.341 7.436 7.236 7.389 1,002,779 +0.14(+1.97%)
Mar 05, 2018 7.300 7.484 7.112 7.246 1,327,869 -0.14(-1.93%)
Mar 02, 2018 7.219 7.620 7.117 7.389 3,093,948 -1.05(-12.49%)
Mar 01, 2018 8.335 8.457 8.301 8.443 422,723 +0.11(+1.35%)
Feb 28, 2018 8.419 8.473 8.318 8.331 408,621 -0.06(-0.72%)
Feb 27, 2018 8.574 8.594 8.358 8.392 316,645 -0.17(-1.97%)
Feb 26, 2018 8.534 8.601 8.399 8.561 349,070 +0.04(+0.48%)
Feb 23, 2018 8.459 8.520 8.389 8.520 274,448 +0.11(+1.28%)
Feb 22, 2018 8.446 8.412 431,179 +0.23(+2.81%)
Feb 21, 2018 8.230 8.345 8.179 8.183 345,521 -0.06(-0.74%)
Feb 20, 2018 8.318 8.365 8.210 8.243 377,396 -0.09(-1.13%)
Feb 16, 2018 8.338 8.338 8.338 0 +0.07(+0.90%)
Feb 15, 2018 8.142 8.338 8.142 8.264 265,506 +0.15(+1.83%)
Feb 14, 2018 8.176 8.223 8.048 8.115 501,383 -0.13(-1.56%)
Feb 13, 2018 8.176 8.287 8.115 8.243 276,243 +0.03(+0.41%)
Feb 12, 2018 8.358 8.394 7.913 8.210 638,605 -0.11(-1.38%)
Feb 09, 2018 8.257 8.405 8.142 8.324 913,025 +0.14(+1.73%)
Feb 08, 2018 8.324 8.385 8.183 8.183 514,596 -0.16(-1.94%)
Feb 07, 2018 8.210 8.321 8.189 8.345 472,279 +0.12(+1.48%)
Feb 06, 2018 8.000 8.270 7.967 8.223 715,591 -0.05(-0.65%)
Feb 05, 2018 8.446 8.493 8.115 8.277 665,895 -0.23(-2.70%)
Feb 02, 2018 8.540 8.635 8.399 8.507 635,073 -0.12(-1.45%)
Feb 01, 2018 8.799 8.810 8.585 8.632 463,418 -0.17(-1.98%)
Jan 31, 2018 8.692 8.813 8.656 8.806 375,310 +0.15(+1.78%)
Jan 30, 2018 8.645 8.699 8.555 8.652 433,141 -0.04(-0.46%)
Jan 29, 2018 8.813 8.813 8.612 8.692 550,098 -0.15(-1.67%)
Jan 26, 2018 8.953 8.973 8.786 8.839 261,261 -0.11(-1.27%)
Jan 25, 2018 8.940 8.953 8.799 8.953 447,468 +0.01(+0.15%)
Jan 24, 2018 9.047 9.114 8.895 8.940 396,783 -0.11(-1.26%)
Jan 23, 2018 9.087 9.141 9.020 9.054 457,873 -0.02(-0.22%)
Jan 22, 2018 9.087 9.121 9.014 9.074 320,242 -0.05(-0.51%)
Jan 19, 2018 9.007 9.161 8.953 9.121 413,359 +0.10(+1.11%)
Jan 18, 2018 9.201 9.201 9.020 9.020 384,962 -0.17(-1.90%)
Jan 17, 2018 9.114 9.248 9.101 9.195 237,965 +0.09(+1.03%)
Jan 16, 2018 9.181 9.235 9.094 9.101 287,543 -0.04(-0.44%)
Jan 12, 2018 9.141 9.141 9.141 0 -0.09(-1.02%)
Jan 11, 2018 9.161 9.275 9.114 9.235 323,082 +0.09(+1.03%)
Jan 10, 2018 9.061 9.141 460,817 -0.07(-0.73%)
Jan 09, 2018 9.563 9.563 9.175 9.208 463,803 -0.35(-3.65%)
Jan 08, 2018 9.436 9.590 9.375 9.556 451,325 +0.16(+1.71%)
Jan 05, 2018 9.322 9.416 9.255 9.396 380,974 +0.07(+0.79%)
Jan 04, 2018 9.630 9.728 9.288 9.322 581,872 -0.30(-3.13%)
Jan 03, 2018 9.630 9.695 9.476 9.623 588,405 -0.01(-0.07%)
Jan 02, 2018 9.664 9.717 9.556 9.630 405,843 -0.03(-0.28%)
Dec 29, 2017 9.657 9.657 9.657 0 -0.08(-0.86%)
Dec 28, 2017 9.801 9.814 9.624 9.741 638,128 -0.04(-0.41%)
Dec 27, 2017 9.787 9.841 9.734 9.781 231,692 +0.04(+0.41%)
Dec 26, 2017 9.601 9.781 9.594 9.741 272,204 +0.13(+1.32%)
Dec 22, 2017 9.601 9.661 9.528 9.614 198,271 +0.05(+0.56%)
Dec 21, 2017 9.594 9.661 9.561 9.561 463,832 +0.00(+0.00%)
Dec 20, 2017 9.707 9.787 9.561 9.561 393,882 -0.14(-1.44%)
Dec 19, 2017 9.927 10.01 9.694 9.701 332,453 -0.19(-1.95%)
Dec 18, 2017 9.807 10.09 9.807 9.894 611,081 +0.09(+0.88%)
Dec 15, 2017 9.707 9.887 9.707 9.807 2,151,051 +0.14(+1.45%)
Dec 14, 2017 9.761 9.801 9.654 9.667 322,660 -0.10(-1.02%)
Dec 13, 2017 9.601 9.807 9.601 9.767 417,712 +0.16(+1.66%)
Dec 12, 2017 9.648 9.727 9.589 9.608 319,001 -0.02(-0.21%)
Dec 11, 2017 9.634 9.754 9.614 9.628 347,230 -0.03(-0.28%)
Dec 08, 2017 9.654 9.667 9.175 9.654 338,584 +0.00(+0.00%)
Dec 07, 2017 9.594 9.674 9.568 340,033 +0.00(+0.00%)
Dec 06, 2017 9.694 9.727 9.594 9.634 342,059 -0.05(-0.55%)
Dec 05, 2017 9.821 9.827 9.634 9.687 542,415 -0.10(-1.02%)
Dec 04, 2017 9.761 9.854 9.734 9.787 575,784 -0.01(-0.10%)
Dec 01, 2017 9.797 9.824 9.672 9.797 506,652 +0.03(+0.27%)
Nov 30, 2017 9.870 9.883 9.698 9.771 1,350,820 -0.09(-0.94%)
Nov 29, 2017 9.837 9.910 9.811 9.863 386,233 +0.04(+0.40%)
Nov 28, 2017 9.771 9.844 9.731 9.824 413,396 +0.07(+0.75%)
Nov 27, 2017 9.784 9.824 9.744 9.751 402,242 -0.03(-0.34%)
Nov 24, 2017 9.791 9.844 9.738 9.784 188,755 -0.01(-0.07%)
Nov 22, 2017 9.731 9.877 9.725 9.791 413,676 +0.08(+0.82%)
Nov 21, 2017 9.639 9.718 9.612 9.711 424,940 +0.11(+1.10%)
Nov 20, 2017 9.566 9.605 9.473 9.605 446,286 +0.06(+0.62%)
Nov 17, 2017 9.533 9.639 9.526 9.546 1,535,675 -0.03(-0.28%)
Nov 16, 2017 9.513 9.648 9.486 9.572 593,852 +0.07(+0.70%)
Nov 15, 2017 9.632 9.639 9.400 9.506 660,813 -0.13(-1.30%)
Nov 14, 2017 9.579 9.691 9.559 9.632 503,107 +0.05(+0.55%)
Nov 13, 2017 9.586 9.718 9.480 9.579 756,057 +0.04(+0.42%)
Nov 10, 2017 9.480 9.592 9.467 9.539 524,353 +0.06(+0.63%)
Nov 09, 2017 9.394 9.526 9.381 9.480 462,662 +0.07(+0.77%)
Nov 08, 2017 9.354 9.440 9.314 9.407 386,788 +0.05(+0.57%)
Nov 07, 2017 9.308 9.420 9.288 9.354 506,250 +0.04(+0.43%)
Nov 06, 2017 9.209 9.334 9.202 9.314 511,454 +0.14(+1.51%)
Nov 03, 2017 9.268 9.308 9.162 9.175 675,514 -0.21(-2.26%)
Nov 02, 2017 8.931 9.394 8.851 9.387 1,066,227 +0.53(+6.01%)
Nov 01, 2017 8.789 8.861 8.717 8.855 353,230 +0.08(+0.90%)
Oct 31, 2017 8.815 8.815 8.671 8.776 380,309 -0.01(-0.07%)
Oct 30, 2017 8.782 8.822 8.704 8.782 370,105 +0.00(+0.00%)
Oct 27, 2017 8.736 8.825 8.618 8.782 331,445 +0.09(+1.06%)
Oct 26, 2017 8.881 8.920 8.671 8.690 592,631 -0.16(-1.85%)
Oct 25, 2017 8.947 8.960 8.792 8.855 520,026 -0.09(-1.03%)
Oct 24, 2017 9.098 9.098 8.920 8.947 433,956 -0.14(-1.52%)
Oct 23, 2017 9.032 9.098 8.927 9.085 647,250 +0.05(+0.58%)
Oct 20, 2017 9.058 9.058 8.920 9.032 954,683 +0.00(+0.00%)
Oct 19, 2017 8.993 9.071 8.953 9.032 811,322 +0.03(+0.29%)
Oct 18, 2017 8.993 9.045 8.973 9.006 629,022 +0.04(+0.44%)
Oct 17, 2017 8.966 8.993 8.828 8.966 1,083,252 +0.01(+0.15%)
Oct 16, 2017 8.960 8.999 8.914 8.953 342,986 -0.01(-0.07%)
Oct 13, 2017 8.986 9.002 8.887 8.960 417,955 +0.03(+0.29%)
Oct 12, 2017 8.887 8.941 8.805 8.933 455,412 +0.05(+0.59%)
Oct 11, 2017 8.796 8.887 8.796 8.881 492,514 +0.09(+0.97%)
Oct 10, 2017 8.710 8.802 8.704 8.796 522,546 +0.09(+1.06%)
Oct 09, 2017 8.671 8.736 8.664 8.704 298,942 +0.05(+0.53%)
Oct 06, 2017 8.664 8.677 8.585 8.658 194,645 -0.05(-0.53%)
Oct 05, 2017 8.625 8.726 8.605 8.704 357,352 +0.08(+0.91%)
Oct 04, 2017 8.612 8.651 8.559 8.625 332,595 +0.04(+0.46%)
Oct 03, 2017 8.592 8.625 8.533 8.585 363,498 +0.01(+0.11%)
Oct 02, 2017 8.504 8.608 8.458 8.575 663,222 +0.07(+0.77%)
Sep 29, 2017 8.478 8.582 8.458 8.510 489,210 +0.01(+0.08%)
Sep 28, 2017 8.465 8.510 8.399 8.504 473,165 +0.04(+0.46%)
Sep 27, 2017 8.543 8.543 8.386 8.465 474,146 -0.08(-0.92%)
Sep 26, 2017 8.517 8.569 8.491 8.543 338,078 +0.03(+0.38%)
Sep 25, 2017 8.386 8.549 8.386 8.510 464,753 +0.12(+1.48%)
Sep 22, 2017 8.393 8.471 8.364 8.386 385,173 +0.00(+0.00%)
Sep 21, 2017 8.367 8.517 8.367 8.386 508,890 +0.01(+0.08%)
Sep 20, 2017 8.523 8.530 8.360 8.380 588,209 -0.11(-1.31%)
Sep 19, 2017 8.497 8.562 8.478 8.491 587,453 -0.01(-0.08%)
Sep 18, 2017 8.549 8.595 8.478 8.497 650,604 -0.07(-0.76%)
Sep 15, 2017 8.595 8.693 8.491 8.562 2,139,361 -0.05(-0.61%)
Sep 14, 2017 8.575 8.641 8.491 8.615 892,608 +0.01(+0.15%)
Sep 13, 2017 8.667 8.712 8.553 8.602 1,115,347 -0.07(-0.75%)
Sep 12, 2017 8.752 8.967 8.660 8.667 9,715,664 -0.14(-1.56%)
Sep 11, 2017 8.771 9.104 8.647 8.804 3,785,895 +0.37(+4.33%)
Sep 08, 2017 8.334 8.478 8.308 8.439 441,907 +0.10(+1.25%)
Sep 07, 2017 8.315 8.373 8.282 8.334 290,855 +0.04(+0.47%)
Sep 06, 2017 8.184 8.347 8.119 8.295 382,833 +0.13(+1.60%)
Sep 05, 2017 8.302 8.380 8.126 8.165 417,694 -0.14(-1.65%)
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.