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

Whitestone REIT (NY: WSR )

11.72 +0.12 (+1.03%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 2, 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, 2012 6.093 6.093 6.033 6.088 809,818 +0.02(+0.38%)
Aug 30, 2012 6.042 6.070 6.000 6.065 387,162 +0.05(+0.77%)
Aug 29, 2012 5.954 6.056 5.945 6.019 687,641 +0.02(+0.31%)
Aug 27, 2012 5.977 6.009 5.968 6.000 609,365 +0.00(+0.00%)
Aug 24, 2012 5.898 6.070 5.894 6.000 1,341,148 +0.09(+1.49%)
Aug 23, 2012 5.917 5.931 5.894 5.912 3,835,204 -0.27(-4.35%)
Aug 22, 2012 6.223 6.255 6.181 6.181 107,002 -0.07(-1.11%)
Aug 21, 2012 6.172 6.255 6.172 6.250 106,462 +0.07(+1.12%)
Aug 20, 2012 6.325 6.348 6.162 6.181 182,897 -0.07(-1.11%)
Aug 17, 2012 6.246 6.250 6.125 6.250 73,128 +0.08(+1.35%)
Aug 16, 2012 6.074 6.186 6.074 6.167 78,422 +0.06(+1.06%)
Aug 15, 2012 6.116 6.181 6.070 6.102 172,414 -0.04(-0.68%)
Aug 14, 2012 6.250 6.255 6.122 6.144 124,369 -0.07(-1.12%)
Aug 13, 2012 6.167 6.260 6.139 6.213 105,981 +0.08(+1.28%)
Aug 10, 2012 6.250 6.338 6.098 6.135 269,295 -0.09(-1.49%)
Aug 09, 2012 6.306 6.348 6.213 6.227 250,874 -0.12(-1.83%)
Aug 08, 2012 6.325 6.375 6.279 6.343 54,414 +0.03(+0.44%)
Aug 07, 2012 6.320 6.394 6.255 6.315 112,354 -0.05(-0.80%)
Aug 06, 2012 6.380 6.380 6.306 6.366 62,298 -0.01(-0.22%)
Aug 03, 2012 6.343 6.393 6.343 6.380 72,206 +0.06(+0.88%)
Aug 02, 2012 6.213 6.375 6.213 6.325 47,242 +0.13(+2.17%)
Aug 01, 2012 6.362 6.403 6.190 6.190 92,455 -0.13(-2.12%)
Jul 31, 2012 6.426 6.426 6.301 6.325 51,470 -0.08(-1.23%)
Jul 30, 2012 6.413 6.436 6.385 6.403 64,721 -0.03(-0.43%)
Jul 27, 2012 6.315 6.440 6.291 6.431 110,021 +0.04(+0.58%)
Jul 26, 2012 6.417 6.417 6.352 6.394 61,825 +0.02(+0.36%)
Jul 25, 2012 6.362 6.408 6.323 6.371 56,941 +0.04(+0.59%)
Jul 24, 2012 6.348 6.417 6.297 6.334 49,786 -0.01(-0.22%)
Jul 23, 2012 6.264 6.417 6.262 6.348 71,645 -0.00(-0.07%)
Jul 20, 2012 6.334 6.384 6.317 6.352 53,069 -0.00(-0.07%)
Jul 19, 2012 6.417 6.417 6.338 6.357 54,856 -0.06(-0.94%)
Jul 18, 2012 6.399 6.422 6.348 6.417 60,485 +0.04(+0.58%)
Jul 17, 2012 6.371 6.440 6.325 6.380 172,382 +0.06(+0.88%)
Jul 16, 2012 6.408 6.427 6.301 6.325 79,896 -0.08(-1.23%)
Jul 13, 2012 6.394 6.417 6.384 6.403 77,539 +0.05(+0.80%)
Jul 12, 2012 6.301 6.371 6.301 6.352 53,682 +0.05(+0.73%)
Jul 11, 2012 6.366 6.375 6.255 6.306 66,073 -0.06(-0.87%)
Jul 10, 2012 6.403 6.403 6.348 6.362 89,414 +0.00(+0.00%)
Jul 09, 2012 6.426 6.426 6.315 6.362 89,257 -0.02(-0.29%)
Jul 06, 2012 6.343 6.399 6.343 6.380 51,493 +0.03(+0.44%)
Jul 05, 2012 6.371 6.459 6.306 6.352 75,221 -0.02(-0.29%)
Jul 03, 2012 6.371 6.371 6.348 6.371 66,308 -0.07(-1.08%)
Jul 02, 2012 6.394 6.464 6.306 6.440 103,497 +0.04(+0.65%)
Jun 29, 2012 6.301 6.426 6.260 6.399 83,278 +0.14(+2.30%)
Jun 28, 2012 6.204 6.269 6.125 6.255 109,954 +0.04(+0.67%)
Jun 27, 2012 6.111 6.213 6.093 6.213 53,363 +0.05(+0.75%)
Jun 26, 2012 6.190 6.250 6.144 6.167 70,279 -0.04(-0.60%)
Jun 25, 2012 6.223 6.223 6.151 6.204 46,601 -0.05(-0.74%)
Jun 22, 2012 6.209 6.250 6.139 6.250 527,196 +0.02(+0.37%)
Jun 21, 2012 6.204 6.227 6.079 6.227 105,955 +0.05(+0.75%)
Jun 20, 2012 6.162 6.223 6.121 6.181 99,698 -0.01(-0.22%)
Jun 19, 2012 6.148 6.246 6.121 6.195 79,788 +0.04(+0.60%)
Jun 18, 2012 6.135 6.190 6.065 6.158 105,966 +0.00(+0.08%)
Jun 15, 2012 6.051 6.158 6.019 6.153 124,715 +0.09(+1.45%)
Jun 14, 2012 5.954 6.088 5.945 6.065 375,941 +0.12(+1.95%)
Jun 13, 2012 6.023 6.070 5.931 5.949 77,265 -0.11(-1.83%)
Jun 12, 2012 5.968 6.060 5.935 6.060 32,699 +0.14(+2.35%)
Jun 11, 2012 6.047 6.111 5.908 5.921 95,861 -0.10(-1.69%)
Jun 08, 2012 5.949 6.023 5.940 6.023 54,295 +0.09(+1.56%)
Jun 07, 2012 5.996 5.996 5.803 5.931 86,177 -0.04(-0.62%)
Jun 06, 2012 5.968 6.009 5.870 5.968 69,105 +0.04(+0.70%)
Jun 05, 2012 5.713 5.972 5.713 5.926 68,358 +0.14(+2.48%)
Jun 04, 2012 5.875 5.982 5.699 5.782 72,278 -0.05(-0.79%)
Jun 01, 2012 5.884 5.977 5.801 5.829 89,164 -0.10(-1.72%)
May 31, 2012 6.106 6.106 5.745 5.931 262,338 -0.15(-2.51%)
May 30, 2012 6.121 6.190 6.084 6.084 46,622 -0.11(-1.72%)
May 29, 2012 6.292 6.292 6.121 6.190 31,568 -0.02(-0.30%)
May 25, 2012 6.130 6.241 6.091 6.209 78,931 +0.10(+1.67%)
May 24, 2012 6.135 6.135 6.051 6.107 43,914 +0.02(+0.30%)
May 23, 2012 6.023 6.128 5.968 6.088 48,263 +0.05(+0.84%)
May 22, 2012 6.107 6.139 5.991 6.037 45,617 -0.06(-0.91%)
May 21, 2012 5.857 6.153 5.857 6.093 112,885 +0.25(+4.36%)
May 18, 2012 6.028 6.070 5.796 5.838 84,677 -0.19(-3.23%)
May 17, 2012 6.088 6.116 6.033 6.033 67,352 -0.04(-0.69%)
May 16, 2012 6.130 6.268 6.060 6.074 74,608 -0.05(-0.83%)
May 15, 2012 6.121 6.218 6.121 6.125 33,550 +0.01(+0.23%)
May 14, 2012 6.237 6.237 6.111 6.111 36,865 -0.15(-2.37%)
May 11, 2012 6.144 6.283 6.135 6.260 90,057 +0.09(+1.43%)
May 10, 2012 6.186 6.250 6.139 6.172 46,717 -0.03(-0.45%)
May 09, 2012 6.250 6.255 6.181 6.199 39,573 -0.06(-0.96%)
May 08, 2012 6.135 6.269 6.065 6.260 79,963 +0.14(+2.27%)
May 07, 2012 6.125 6.158 6.079 6.121 56,695 +0.00(+0.00%)
May 04, 2012 6.204 6.209 6.093 6.121 58,629 -0.08(-1.34%)
May 03, 2012 6.144 6.260 6.139 6.204 79,171 +0.01(+0.15%)
May 02, 2012 6.227 6.403 6.158 6.195 89,956 -0.06(-1.04%)
May 01, 2012 6.399 6.454 6.260 6.260 94,477 -0.14(-2.24%)
Apr 30, 2012 6.394 6.440 6.348 6.403 127,046 -0.01(-0.14%)
Apr 27, 2012 6.278 6.413 6.223 6.413 92,632 +0.08(+1.24%)
Apr 26, 2012 6.250 6.371 6.218 6.334 66,683 +0.09(+1.41%)
Apr 25, 2012 6.315 6.315 6.176 6.246 75,364 -0.08(-1.32%)
Apr 24, 2012 5.996 6.352 5.991 6.329 113,250 +0.38(+6.30%)
Apr 23, 2012 6.056 6.084 5.921 5.954 121,195 -0.11(-1.76%)
Apr 20, 2012 6.111 6.158 6.033 6.060 142,041 +0.03(+0.46%)
Apr 19, 2012 6.047 6.175 6.023 6.033 41,995 -0.01(-0.15%)
Apr 18, 2012 6.033 6.070 6.023 6.042 55,115 -0.01(-0.15%)
Apr 17, 2012 6.079 6.129 6.033 6.051 77,408 -0.00(-0.08%)
Apr 16, 2012 6.084 6.093 6.047 6.056 70,769 -0.02(-0.31%)
Apr 13, 2012 6.135 6.167 6.056 6.074 55,417 -0.02(-0.38%)
Apr 12, 2012 6.102 6.148 6.070 6.098 82,255 -0.02(-0.30%)
Apr 11, 2012 6.093 6.158 6.070 6.116 33,340 +0.04(+0.61%)
Apr 10, 2012 6.148 6.204 6.051 6.079 64,242 -0.06(-0.98%)
Apr 09, 2012 6.028 6.278 6.028 6.139 69,692 -0.09(-1.49%)
Apr 05, 2012 6.162 6.287 6.150 6.232 46,622 +0.04(+0.60%)
Apr 04, 2012 6.209 6.209 6.144 6.195 61,987 -0.03(-0.45%)
Apr 03, 2012 6.172 6.329 6.164 6.223 50,341 +0.06(+0.90%)
Apr 02, 2012 6.084 6.176 6.023 6.167 83,485 +0.13(+2.07%)
Mar 30, 2012 6.125 6.301 6.042 6.042 161,204 -0.13(-2.10%)
Mar 29, 2012 6.274 6.306 6.116 6.172 103,167 -0.17(-2.63%)
Mar 28, 2012 6.223 6.385 6.181 6.338 72,265 +0.16(+2.63%)
Mar 27, 2012 6.176 6.204 6.153 6.176 55,827 -0.01(-0.22%)
Mar 26, 2012 6.125 6.250 6.014 6.190 91,398 +0.20(+3.33%)
Mar 23, 2012 5.908 6.023 5.908 5.991 81,852 +0.08(+1.33%)
Mar 22, 2012 6.023 6.037 5.884 5.912 52,950 -0.13(-2.07%)
Mar 21, 2012 6.047 6.069 6.023 6.037 30,073 -0.02(-0.31%)
Mar 20, 2012 6.074 6.074 6.023 6.056 40,534 -0.03(-0.46%)
Mar 19, 2012 6.032 6.093 5.982 6.084 84,459 +0.05(+0.77%)
Mar 16, 2012 6.023 6.070 6.023 6.037 64,903 +0.03(+0.46%)
Mar 15, 2012 6.130 6.130 5.972 6.009 91,588 -0.08(-1.29%)
Mar 14, 2012 6.093 6.166 6.047 6.088 65,475 -0.00(-0.08%)
Mar 13, 2012 6.009 6.093 5.996 6.093 78,051 +0.11(+1.78%)
Mar 12, 2012 5.991 6.014 5.972 5.986 21,217 -0.03(-0.54%)
Mar 09, 2012 6.000 6.051 5.982 6.019 58,201 +0.00(+0.08%)
Mar 08, 2012 6.037 6.039 5.968 6.014 57,852 +0.02(+0.39%)
Mar 07, 2012 5.875 6.014 5.875 5.991 52,350 +0.12(+2.05%)
Mar 06, 2012 5.926 5.926 5.819 5.870 142,225 -0.09(-1.48%)
Mar 05, 2012 5.931 5.972 5.815 5.958 55,508 +0.04(+0.63%)
Mar 02, 2012 6.042 6.047 5.884 5.921 77,557 -0.12(-1.92%)
Mar 01, 2012 6.000 6.047 5.982 6.037 58,670 +0.04(+0.70%)
Feb 29, 2012 5.972 6.065 5.972 5.996 60,744 -0.01(-0.23%)
Feb 28, 2012 6.014 6.014 5.968 6.009 53,613 -0.05(-0.77%)
Feb 27, 2012 6.023 6.056 6.009 6.056 147,603 +0.03(+0.46%)
Feb 24, 2012 6.070 6.079 6.009 6.028 71,436 -0.04(-0.69%)
Feb 23, 2012 6.005 6.070 6.005 6.070 60,442 +0.06(+1.08%)
Feb 22, 2012 6.000 6.047 5.982 6.005 140,392 +0.00(+0.00%)
Feb 21, 2012 5.931 6.070 5.903 6.005 128,856 +0.07(+1.25%)
Feb 17, 2012 5.852 5.931 5.852 5.931 42,310 +0.02(+0.39%)
Feb 16, 2012 5.889 5.931 5.866 5.908 83,414 +0.04(+0.71%)
Feb 15, 2012 6.014 6.014 5.824 5.866 127,115 -0.07(-1.25%)
Feb 14, 2012 6.000 6.000 5.931 5.940 59,721 -0.08(-1.38%)
Feb 13, 2012 6.005 6.023 5.972 6.023 81,480 +0.03(+0.54%)
Feb 10, 2012 5.945 6.014 5.935 5.991 50,803 +0.03(+0.47%)
Feb 09, 2012 5.986 5.986 5.931 5.963 56,451 -0.03(-0.46%)
Feb 08, 2012 5.996 6.000 5.935 5.991 78,655 +0.05(+0.86%)
Feb 07, 2012 5.972 5.972 5.932 5.940 40,566 -0.01(-0.16%)
Feb 06, 2012 5.908 5.968 5.908 5.949 63,951 -0.00(-0.08%)
Feb 03, 2012 5.921 5.963 5.898 5.954 80,785 +0.05(+0.78%)
Feb 02, 2012 5.945 5.945 5.889 5.908 59,686 -0.01(-0.23%)
Feb 01, 2012 5.908 5.921 5.889 5.921 97,398 +0.02(+0.39%)
Jan 31, 2012 5.870 5.908 5.847 5.898 52,063 +0.04(+0.71%)
Jan 30, 2012 5.917 5.922 5.801 5.857 89,166 -0.07(-1.17%)
Jan 27, 2012 5.908 5.926 5.870 5.926 53,442 +0.02(+0.31%)
Jan 26, 2012 5.884 5.921 5.866 5.908 122,347 +0.02(+0.39%)
Jan 25, 2012 5.824 5.912 5.806 5.884 121,561 +0.02(+0.40%)
Jan 24, 2012 5.847 5.861 5.792 5.861 153,879 +0.03(+0.48%)
Jan 23, 2012 5.819 5.866 5.800 5.833 90,739 +0.01(+0.24%)
Jan 20, 2012 5.843 5.847 5.801 5.819 80,919 -0.02(-0.32%)
Jan 19, 2012 5.884 5.884 5.824 5.838 94,652 -0.05(-0.79%)
Jan 18, 2012 5.787 5.884 5.787 5.884 97,382 +0.09(+1.60%)
Jan 17, 2012 5.810 5.857 5.778 5.792 59,498 +0.00(+0.00%)
Jan 13, 2012 5.792 5.836 5.764 5.792 38,520 -0.04(-0.64%)
Jan 12, 2012 5.787 5.833 5.738 5.829 95,846 +0.06(+1.04%)
Jan 11, 2012 5.778 5.806 5.676 5.769 98,136 +0.02(+0.32%)
Jan 10, 2012 5.759 5.787 5.713 5.750 68,898 +0.01(+0.24%)
Jan 09, 2012 5.736 5.838 5.676 5.736 100,341 +0.03(+0.57%)
Jan 06, 2012 5.722 5.745 5.681 5.704 129,182 +0.00(+0.08%)
Jan 05, 2012 5.667 5.722 5.667 5.699 60,291 +0.03(+0.57%)
Jan 04, 2012 5.699 5.699 5.630 5.667 50,380 +0.15(+2.77%)
Dec 30, 2011 5.500 5.565 5.389 5.514 87,923 +0.01(+0.25%)
Dec 29, 2011 5.389 5.523 5.389 5.500 101,664 +0.13(+2.50%)
Dec 28, 2011 5.630 5.630 5.310 5.365 113,228 -0.26(-4.69%)
Dec 27, 2011 5.676 5.694 5.606 5.630 88,933 -0.02(-0.33%)
Dec 23, 2011 5.491 5.671 5.477 5.648 84,293 +0.18(+3.22%)
Dec 21, 2011 5.440 5.491 5.407 5.472 57,206 +0.04(+0.68%)
Dec 20, 2011 5.444 5.449 5.340 5.435 130,203 +0.06(+1.03%)
Dec 19, 2011 5.495 5.495 5.305 5.379 99,687 -0.11(-2.03%)
Dec 16, 2011 5.398 5.491 5.268 5.491 298,763 +0.14(+2.60%)
Dec 15, 2011 5.333 5.365 5.296 5.352 107,310 +0.04(+0.79%)
Dec 14, 2011 5.319 5.375 5.259 5.310 140,209 -0.01(-0.26%)
Dec 13, 2011 5.338 5.410 5.134 5.324 82,965 -0.04(-0.78%)
Dec 12, 2011 5.477 5.477 5.352 5.365 93,726 -0.10(-1.78%)
Dec 09, 2011 5.426 5.528 5.384 5.463 97,743 +0.02(+0.43%)
Dec 08, 2011 5.463 5.491 5.426 5.440 37,055 -0.03(-0.59%)
Dec 07, 2011 5.486 5.504 5.421 5.472 56,330 -0.01(-0.17%)
Dec 06, 2011 5.481 5.500 5.394 5.481 46,683 -0.02(-0.42%)
Dec 05, 2011 5.472 5.504 5.421 5.504 58,633 +0.03(+0.59%)
Dec 02, 2011 5.458 5.537 5.430 5.472 45,673 +0.03(+0.51%)
Dec 01, 2011 5.528 5.537 5.352 5.444 72,953 -0.09(-1.67%)
Nov 30, 2011 5.463 5.537 5.356 5.537 108,295 +0.14(+2.66%)
Nov 29, 2011 5.523 5.527 5.365 5.393 16,614 -0.17(-3.00%)
Nov 28, 2011 5.565 5.565 5.458 5.560 73,557 +0.16(+3.00%)
Nov 25, 2011 5.398 5.481 5.381 5.398 24,712 +0.00(+0.00%)
Nov 23, 2011 5.444 5.560 5.398 5.398 125,414 -0.06(-1.02%)
Nov 22, 2011 5.449 5.620 5.384 5.453 60,040 +0.03(+0.51%)
Nov 21, 2011 5.500 5.514 5.407 5.426 42,431 -0.08(-1.43%)
Nov 18, 2011 5.504 5.514 5.491 5.504 45,772 +0.01(+0.25%)
Nov 17, 2011 5.504 5.583 5.477 5.491 51,975 +0.00(+0.00%)
Nov 16, 2011 5.528 5.560 5.486 5.491 60,237 -0.04(-0.67%)
Nov 15, 2011 5.481 5.560 5.426 5.528 62,667 +0.02(+0.42%)
Nov 14, 2011 5.541 5.541 5.375 5.504 49,819 -0.04(-0.67%)
Nov 11, 2011 5.555 5.555 5.463 5.541 37,322 +0.00(+0.00%)
Nov 10, 2011 5.352 5.560 5.352 5.541 69,759 +0.21(+4.00%)
Nov 09, 2011 5.287 5.529 5.287 5.328 82,296 -0.14(-2.62%)
Nov 08, 2011 5.398 5.500 5.333 5.472 29,423 +0.07(+1.29%)
Nov 07, 2011 5.393 5.421 5.319 5.402 38,956 -0.00(-0.09%)
Nov 04, 2011 5.430 5.453 5.384 5.407 43,687 -0.03(-0.60%)
Nov 03, 2011 5.364 5.458 5.352 5.440 40,316 +0.11(+2.09%)
Nov 02, 2011 5.194 5.352 5.189 5.328 58,130 +0.14(+2.77%)
Nov 01, 2011 5.352 5.411 5.185 5.185 81,867 -0.24(-4.36%)
Oct 31, 2011 5.465 5.526 5.421 5.421 62,984 -0.11(-2.01%)
Oct 28, 2011 5.532 5.560 5.356 5.532 77,865 -0.03(-0.50%)
Oct 27, 2011 5.588 5.606 5.467 5.560 155,069 +0.03(+0.59%)
Oct 26, 2011 5.514 5.601 5.361 5.528 98,548 -0.01(-0.25%)
Oct 25, 2011 5.579 5.648 5.486 5.541 53,101 -0.05(-0.91%)
Oct 24, 2011 5.532 5.606 5.504 5.592 77,183 +0.09(+1.60%)
Oct 21, 2011 5.551 5.551 5.375 5.504 65,896 +0.01(+0.17%)
Oct 20, 2011 5.412 5.504 5.240 5.495 74,559 +0.11(+1.98%)
Oct 19, 2011 5.514 5.514 5.352 5.389 94,236 -0.09(-1.69%)
Oct 18, 2011 5.416 5.500 5.338 5.481 59,604 +0.11(+1.98%)
Oct 17, 2011 5.500 5.500 5.314 5.375 40,862 -0.15(-2.68%)
Oct 14, 2011 5.463 5.532 5.328 5.523 60,696 +0.06(+1.19%)
Oct 13, 2011 5.560 5.560 5.189 5.458 75,375 -0.19(-3.44%)
Oct 12, 2011 5.453 5.653 5.375 5.653 80,181 +0.21(+3.83%)
Oct 11, 2011 5.467 5.505 5.384 5.444 31,512 -0.05(-0.93%)
Oct 10, 2011 5.208 5.495 5.199 5.495 244,183 +0.31(+5.99%)
Oct 07, 2011 5.236 5.245 5.152 5.185 37,460 -0.03(-0.62%)
Oct 06, 2011 5.148 5.231 4.939 5.217 81,526 +0.13(+2.46%)
Oct 05, 2011 5.009 5.134 4.958 5.092 45,973 +0.09(+1.85%)
Oct 04, 2011 4.819 5.041 4.657 4.999 161,353 +0.12(+2.47%)
Oct 03, 2011 5.143 5.171 4.879 4.879 120,543 -0.28(-5.48%)
Sep 30, 2011 5.097 5.277 5.097 5.162 84,554 +0.02(+0.36%)
Sep 29, 2011 5.162 5.208 5.101 5.143 47,717 +0.05(+0.91%)
Sep 28, 2011 5.250 5.282 5.097 5.097 72,360 -0.19(-3.68%)
Sep 27, 2011 5.268 5.305 5.203 5.291 125,220 +0.07(+1.33%)
Sep 26, 2011 5.231 5.236 5.097 5.222 32,898 +0.00(+0.00%)
Sep 23, 2011 5.148 5.287 5.148 5.222 54,966 +0.07(+1.35%)
Sep 22, 2011 5.134 5.259 5.134 5.152 82,622 -0.06(-1.24%)
Sep 21, 2011 5.259 5.328 5.194 5.217 114,167 -0.02(-0.44%)
Sep 20, 2011 5.365 5.412 5.240 5.240 82,790 -0.08(-1.48%)
Sep 19, 2011 5.352 5.365 5.287 5.319 33,686 -0.04(-0.78%)
Sep 16, 2011 5.361 5.412 5.287 5.361 259,718 -0.06(-1.03%)
Sep 15, 2011 5.435 5.444 5.282 5.416 105,042 +0.02(+0.43%)
Sep 14, 2011 5.426 5.449 5.250 5.393 100,596 -0.03(-0.51%)
Sep 13, 2011 5.273 5.449 5.236 5.421 70,745 +0.14(+2.63%)
Sep 12, 2011 4.990 5.314 4.990 5.282 83,263 +0.13(+2.43%)
Sep 09, 2011 5.236 5.277 5.143 5.157 69,111 -0.07(-1.42%)
Sep 08, 2011 5.319 5.352 5.231 5.231 65,332 -0.10(-1.91%)
Sep 07, 2011 5.319 5.384 5.240 5.333 85,031 +0.06(+1.14%)
Sep 06, 2011 5.097 5.324 5.097 5.273 84,275 +0.10(+1.88%)
Sep 02, 2011 5.208 5.254 5.166 5.175 78,496 -0.07(-1.41%)
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.