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

Whitestone REIT (NY: WSR )

11.63 -0.15 (-1.27%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 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 (%)
Aug 30, 2019 9.660 9.699 9.575 9.676 242,344 +0.03(+0.28%)
Aug 29, 2019 9.579 9.687 9.533 9.649 283,129 +0.15(+1.63%)
Aug 28, 2019 9.440 9.579 9.440 9.494 246,777 +0.02(+0.16%)
Aug 27, 2019 9.672 9.672 9.463 9.479 288,476 -0.15(-1.53%)
Aug 26, 2019 9.656 9.687 9.525 9.625 331,029 +0.02(+0.24%)
Aug 23, 2019 9.780 9.803 9.602 9.602 295,682 -0.16(-1.66%)
Aug 22, 2019 9.734 9.811 9.664 9.765 206,713 +0.02(+0.16%)
Aug 21, 2019 9.757 9.811 9.718 9.749 138,439 +0.01(+0.08%)
Aug 20, 2019 9.857 9.857 9.741 9.741 261,523 -0.09(-0.87%)
Aug 19, 2019 9.772 9.857 9.726 9.826 220,593 +0.10(+1.03%)
Aug 16, 2019 9.625 9.780 9.571 9.726 375,358 +0.12(+1.21%)
Aug 15, 2019 9.602 9.695 9.556 9.610 226,167 +0.01(+0.08%)
Aug 14, 2019 9.633 9.718 9.540 9.602 241,874 -0.11(-1.11%)
Aug 13, 2019 9.656 9.741 9.633 9.710 298,393 +0.09(+0.88%)
Aug 12, 2019 9.618 9.672 9.540 9.625 171,141 -0.02(-0.16%)
Aug 09, 2019 9.610 9.656 9.564 9.641 203,847 +0.02(+0.24%)
Aug 08, 2019 9.509 9.677 9.448 9.618 260,037 +0.12(+1.30%)
Aug 07, 2019 9.463 9.587 9.355 9.494 255,554 +0.09(+0.99%)
Aug 06, 2019 9.370 9.471 9.316 9.401 304,298 +0.05(+0.50%)
Aug 05, 2019 9.494 9.579 9.239 9.355 530,458 -0.28(-2.89%)
Aug 02, 2019 9.834 9.877 9.471 9.633 579,594 -0.28(-2.81%)
Aug 01, 2019 9.935 10.21 9.826 9.911 436,269 +0.13(+1.30%)
Jul 31, 2019 9.930 9.953 9.723 9.784 350,494 -0.11(-1.09%)
Jul 30, 2019 9.899 9.937 9.858 9.891 260,940 +0.00(+0.00%)
Jul 29, 2019 9.853 9.930 9.830 9.891 290,592 +0.04(+0.39%)
Jul 26, 2019 9.784 9.861 9.730 9.853 272,099 +0.12(+1.18%)
Jul 25, 2019 9.830 9.861 9.738 9.738 146,250 -0.08(-0.86%)
Jul 24, 2019 9.723 9.822 9.684 9.822 207,399 +0.10(+1.03%)
Jul 23, 2019 9.646 9.746 9.600 9.723 165,643 +0.08(+0.88%)
Jul 22, 2019 9.638 9.676 9.592 9.638 197,870 +0.02(+0.24%)
Jul 19, 2019 9.707 9.753 9.615 9.615 299,987 -0.12(-1.18%)
Jul 18, 2019 9.700 9.761 9.669 9.730 212,667 +0.01(+0.08%)
Jul 17, 2019 9.692 9.746 9.653 9.723 258,447 +0.04(+0.40%)
Jul 16, 2019 9.669 9.730 9.627 9.684 224,948 -0.02(-0.24%)
Jul 15, 2019 9.799 9.818 9.707 9.707 219,949 -0.09(-0.94%)
Jul 12, 2019 9.853 9.868 9.746 9.799 251,509 +0.05(+0.47%)
Jul 11, 2019 9.876 9.884 9.707 9.753 258,284 -0.12(-1.24%)
Jul 10, 2019 9.899 9.953 9.845 9.876 233,784 -0.01(-0.08%)
Jul 09, 2019 9.937 9.937 9.822 9.884 168,025 -0.05(-0.46%)
Jul 08, 2019 9.876 9.934 9.853 9.930 217,227 +0.03(+0.31%)
Jul 05, 2019 9.784 9.899 9.607 9.899 423,656 +0.14(+1.42%)
Jul 03, 2019 9.700 9.792 9.669 9.761 160,809 +0.06(+0.63%)
Jul 02, 2019 9.607 9.738 9.607 9.700 219,994 +0.11(+1.12%)
Jul 01, 2019 9.784 9.784 9.492 9.592 362,022 -0.07(-0.75%)
Jun 28, 2019 9.596 9.741 9.581 9.665 501,430 +0.11(+1.12%)
Jun 27, 2019 9.429 9.558 9.421 9.558 250,424 +0.18(+1.87%)
Jun 26, 2019 9.558 9.627 9.368 9.383 371,807 -0.15(-1.60%)
Jun 25, 2019 9.635 9.680 9.528 9.536 271,814 -0.08(-0.87%)
Jun 24, 2019 9.833 9.848 9.619 9.619 286,193 -0.17(-1.71%)
Jun 21, 2019 9.810 9.817 9.711 9.787 445,102 -0.06(-0.62%)
Jun 20, 2019 9.924 9.924 9.810 9.848 272,377 -0.01(-0.08%)
Jun 19, 2019 9.863 9.932 9.810 9.855 339,402 -0.02(-0.23%)
Jun 18, 2019 9.840 9.901 9.787 9.878 413,115 +0.09(+0.93%)
Jun 17, 2019 9.695 9.817 9.695 9.787 342,428 +0.11(+1.10%)
Jun 14, 2019 9.718 9.734 9.604 9.680 198,786 -0.04(-0.39%)
Jun 13, 2019 9.627 9.718 9.589 9.718 284,171 +0.13(+1.35%)
Jun 12, 2019 9.665 9.734 9.570 9.589 272,303 -0.07(-0.71%)
Jun 11, 2019 9.551 9.657 9.513 9.657 316,500 +0.14(+1.44%)
Jun 10, 2019 9.642 9.642 9.436 9.520 344,451 -0.14(-1.42%)
Jun 07, 2019 9.650 9.711 9.596 9.657 173,576 +0.01(+0.08%)
Jun 06, 2019 9.680 9.726 9.520 9.650 223,618 -0.02(-0.24%)
Jun 05, 2019 9.589 9.680 9.520 9.673 259,686 +0.12(+1.28%)
Jun 04, 2019 9.589 9.650 9.452 9.551 246,362 -0.02(-0.24%)
Jun 03, 2019 9.695 9.711 9.452 9.574 394,542 -0.00(-0.04%)
May 31, 2019 9.479 9.621 9.419 9.577 466,456 +0.07(+0.72%)
May 30, 2019 9.456 9.549 9.456 9.509 257,534 +0.07(+0.72%)
May 29, 2019 9.645 9.645 9.419 9.441 354,020 -0.19(-1.96%)
May 28, 2019 9.721 9.766 9.608 9.630 333,875 -0.05(-0.47%)
May 24, 2019 9.736 9.774 9.615 9.676 197,509 +0.04(+0.39%)
May 23, 2019 9.691 9.698 9.593 9.638 364,958 -0.08(-0.78%)
May 22, 2019 9.729 9.751 9.600 9.713 270,993 +0.00(+0.00%)
May 21, 2019 9.615 9.751 9.615 9.713 345,949 +0.11(+1.18%)
May 20, 2019 9.744 9.766 9.593 9.600 351,296 -0.15(-1.55%)
May 17, 2019 9.774 9.804 9.691 9.751 491,592 -0.03(-0.31%)
May 16, 2019 9.744 9.925 9.683 9.781 349,509 +0.07(+0.70%)
May 15, 2019 9.676 9.759 9.623 9.713 253,999 +0.01(+0.08%)
May 14, 2019 9.676 9.725 9.630 9.706 356,281 +0.11(+1.10%)
May 13, 2019 9.638 9.706 9.517 9.600 505,114 -0.11(-1.09%)
May 10, 2019 9.562 9.721 9.547 9.706 350,041 +0.15(+1.58%)
May 09, 2019 9.487 9.577 9.381 9.555 231,909 +0.09(+0.96%)
May 08, 2019 9.540 9.645 9.464 9.464 287,369 -0.08(-0.79%)
May 07, 2019 9.661 9.721 9.456 9.540 428,932 -0.12(-1.25%)
May 06, 2019 9.608 9.770 9.524 9.661 605,287 +0.04(+0.39%)
May 03, 2019 9.472 9.713 9.343 9.623 850,893 +0.17(+1.84%)
May 02, 2019 9.479 9.751 9.351 9.449 404,883 -0.03(-0.32%)
May 01, 2019 9.608 9.638 9.441 9.479 853,118 -0.15(-1.53%)
Apr 30, 2019 9.574 9.657 9.476 9.627 640,635 +0.12(+1.26%)
Apr 29, 2019 9.529 9.762 9.476 9.506 737,108 +0.03(+0.32%)
Apr 26, 2019 9.386 9.499 9.371 9.476 242,831 +0.13(+1.36%)
Apr 25, 2019 9.409 9.469 9.251 9.349 213,423 -0.06(-0.64%)
Apr 24, 2019 9.289 9.461 9.244 9.409 329,787 +0.14(+1.54%)
Apr 23, 2019 9.116 9.274 9.071 9.266 348,524 +0.17(+1.81%)
Apr 22, 2019 9.154 9.176 9.004 9.101 359,560 -0.09(-0.98%)
Apr 18, 2019 9.101 9.274 9.079 9.191 340,124 +0.08(+0.91%)
Apr 17, 2019 9.079 9.109 8.959 9.109 416,421 +0.07(+0.75%)
Apr 16, 2019 9.109 9.126 9.026 9.041 379,259 -0.07(-0.74%)
Apr 15, 2019 9.176 9.214 9.071 9.109 230,846 -0.05(-0.49%)
Apr 12, 2019 9.079 9.161 8.951 9.154 490,594 +0.09(+0.99%)
Apr 11, 2019 9.041 9.088 9.004 9.064 234,751 +0.03(+0.33%)
Apr 10, 2019 8.921 9.101 8.914 9.034 467,594 +0.14(+1.60%)
Apr 09, 2019 9.064 9.064 8.891 8.891 387,460 -0.15(-1.66%)
Apr 08, 2019 9.049 9.071 8.936 9.041 341,094 +0.00(+0.00%)
Apr 05, 2019 8.966 9.049 8.954 9.041 291,078 +0.10(+1.09%)
Apr 04, 2019 8.899 8.966 8.884 8.944 275,320 +0.06(+0.68%)
Apr 03, 2019 9.034 9.049 8.876 8.884 386,319 -0.15(-1.62%)
Apr 02, 2019 9.008 9.037 8.911 9.030 351,410 +0.02(+0.25%)
Apr 01, 2019 8.956 9.030 8.851 9.008 403,598 +0.06(+0.67%)
Mar 29, 2019 9.097 9.119 8.926 8.948 353,421 -0.13(-1.39%)
Mar 28, 2019 8.970 9.075 8.948 9.075 253,684 +0.16(+1.75%)
Mar 27, 2019 8.903 8.970 8.829 8.918 283,739 +0.01(+0.17%)
Mar 26, 2019 8.784 8.937 8.784 8.903 299,236 +0.15(+1.70%)
Mar 25, 2019 8.807 8.844 8.710 8.755 354,060 -0.07(-0.84%)
Mar 22, 2019 8.948 9.000 8.784 8.829 398,958 -0.13(-1.50%)
Mar 21, 2019 8.911 9.142 8.911 8.963 401,022 +0.05(+0.58%)
Mar 20, 2019 8.732 9.008 8.725 8.911 356,612 +0.16(+1.87%)
Mar 19, 2019 8.710 8.777 8.658 8.747 299,115 +0.03(+0.34%)
Mar 18, 2019 8.874 8.881 8.702 8.717 482,030 -0.14(-1.60%)
Mar 15, 2019 8.844 8.970 8.777 8.859 1,009,621 +0.04(+0.42%)
Mar 14, 2019 8.881 8.956 8.762 8.822 539,333 -0.06(-0.67%)
Mar 13, 2019 8.941 9.008 8.874 8.881 329,394 -0.06(-0.67%)
Mar 12, 2019 8.814 9.119 8.814 8.941 492,598 +0.15(+1.69%)
Mar 11, 2019 8.665 8.792 8.561 8.792 1,335,786 +0.16(+1.81%)
Mar 08, 2019 8.635 8.769 8.583 8.635 1,121,383 -0.01(-0.09%)
Mar 07, 2019 8.747 8.829 8.591 8.643 1,102,968 -0.10(-1.19%)
Mar 06, 2019 9.000 9.045 8.747 8.747 649,260 -0.27(-2.97%)
Mar 05, 2019 9.000 9.119 8.926 9.015 573,713 -0.01(-0.08%)
Mar 04, 2019 9.060 9.119 8.784 9.023 1,086,621 -0.04(-0.49%)
Mar 01, 2019 9.685 9.700 8.993 9.067 1,593,417 -0.55(-5.69%)
Feb 28, 2019 10.28 10.28 9.238 9.614 1,740,648 -0.92(-8.70%)
Feb 27, 2019 10.56 10.58 10.49 10.53 250,215 -0.05(-0.49%)
Feb 26, 2019 10.58 10.62 10.51 10.58 446,927 +0.01(+0.14%)
Feb 25, 2019 10.61 10.68 10.52 10.57 290,429 -0.04(-0.35%)
Feb 22, 2019 10.60 10.76 10.58 10.60 266,169 +0.00(+0.00%)
Feb 21, 2019 10.69 10.73 10.50 10.60 251,000 -0.12(-1.10%)
Feb 20, 2019 10.74 10.83 10.67 10.72 571,918 -0.02(-0.21%)
Feb 19, 2019 10.63 10.80 10.63 10.75 424,373 +0.11(+1.04%)
Feb 15, 2019 10.60 10.67 10.53 10.63 490,391 +0.07(+0.63%)
Feb 14, 2019 10.58 10.63 10.49 10.57 477,249 +0.04(+0.35%)
Feb 13, 2019 10.58 10.65 10.51 10.53 400,360 -0.07(-0.63%)
Feb 12, 2019 10.63 10.75 10.58 10.60 517,538 -0.03(-0.28%)
Feb 11, 2019 10.42 10.67 10.41 10.63 1,200,830 +0.21(+2.06%)
Feb 08, 2019 10.38 10.47 10.34 10.41 262,245 -0.01(-0.07%)
Feb 07, 2019 10.39 10.49 10.33 10.42 376,685 +0.00(+0.00%)
Feb 06, 2019 10.42 10.45 10.36 10.42 194,922 -0.01(-0.07%)
Feb 05, 2019 10.45 10.45 10.36 10.43 235,682 -0.01(-0.07%)
Feb 04, 2019 10.41 10.44 10.31 10.43 236,056 +0.02(+0.21%)
Feb 01, 2019 10.46 10.46 10.23 10.41 303,788 +0.00(+0.04%)
Jan 31, 2019 10.40 10.45 10.31 10.41 432,219 +0.01(+0.07%)
Jan 30, 2019 10.44 10.57 10.36 10.40 416,377 +0.02(+0.21%)
Jan 29, 2019 10.35 10.44 10.31 10.38 310,808 +0.00(+0.00%)
Jan 28, 2019 10.28 10.46 10.25 10.38 488,526 +0.09(+0.86%)
Jan 25, 2019 10.28 10.34 10.24 10.29 290,306 +0.04(+0.36%)
Jan 24, 2019 10.20 10.29 10.14 10.25 220,415 +0.06(+0.58%)
Jan 23, 2019 10.29 10.33 10.14 10.20 244,991 -0.07(-0.71%)
Jan 22, 2019 10.25 10.29 10.17 10.27 218,971 +0.01(+0.14%)
Jan 18, 2019 10.30 10.31 10.14 10.25 272,324 -0.04(-0.36%)
Jan 17, 2019 10.22 10.36 10.19 10.29 301,495 +0.07(+0.65%)
Jan 16, 2019 10.03 10.23 10.03 10.23 234,382 +0.20(+1.98%)
Jan 15, 2019 9.888 10.10 9.888 10.03 287,813 +0.16(+1.64%)
Jan 14, 2019 9.954 9.968 9.792 9.866 298,400 -0.12(-1.18%)
Jan 11, 2019 10.10 10.16 9.917 9.983 299,161 -0.11(-1.09%)
Jan 10, 2019 9.990 10.13 9.910 10.09 296,220 +0.07(+0.73%)
Jan 09, 2019 10.09 10.16 9.924 10.02 241,908 -0.04(-0.44%)
Jan 08, 2019 9.689 10.09 9.675 10.06 323,387 +0.44(+4.58%)
Jan 07, 2019 9.455 9.697 9.422 9.623 331,091 +0.15(+1.63%)
Jan 04, 2019 9.088 9.477 9.058 9.469 549,689 +0.43(+4.71%)
Jan 03, 2019 8.845 9.234 8.845 9.044 323,353 +0.20(+2.24%)
Jan 02, 2019 8.911 9.007 8.794 8.845 385,704 -0.15(-1.71%)
Dec 31, 2018 9.139 9.139 8.823 8.999 335,944 -0.09(-1.01%)
Dec 28, 2018 9.106 9.230 8.982 9.091 333,304 +0.04(+0.48%)
Dec 27, 2018 9.055 9.069 8.778 9.048 283,649 -0.05(-0.56%)
Dec 26, 2018 8.691 9.120 8.683 9.099 417,454 +0.42(+4.87%)
Dec 24, 2018 8.997 9.018 8.676 8.676 216,894 -0.31(-3.48%)
Dec 21, 2018 9.077 9.266 8.946 8.989 1,781,833 -0.07(-0.80%)
Dec 20, 2018 9.383 9.383 8.938 9.062 528,719 -0.31(-3.27%)
Dec 19, 2018 9.740 9.854 9.310 9.368 669,623 -0.33(-3.38%)
Dec 18, 2018 9.587 9.871 9.565 9.696 1,061,961 +0.20(+2.15%)
Dec 17, 2018 10.24 10.26 9.426 9.492 764,225 -0.82(-7.98%)
Dec 14, 2018 10.31 10.38 10.23 10.31 326,028 +0.02(+0.21%)
Dec 13, 2018 10.23 10.42 10.23 10.29 392,555 +0.08(+0.78%)
Dec 12, 2018 10.44 10.52 10.18 10.21 508,694 -0.18(-1.75%)
Dec 11, 2018 10.29 10.48 10.29 10.40 634,327 +0.11(+1.06%)
Dec 10, 2018 10.34 10.36 10.14 10.29 314,591 -0.04(-0.42%)
Dec 07, 2018 10.45 10.45 10.27 10.33 353,209 -0.15(-1.39%)
Dec 06, 2018 10.18 10.48 9.958 10.48 611,135 +0.29(+2.86%)
Dec 04, 2018 10.23 10.48 10.14 10.18 732,226 -0.03(-0.29%)
Dec 03, 2018 10.29 10.29 10.14 10.21 313,432 +0.03(+0.25%)
Nov 30, 2018 10.09 10.23 10.09 10.19 670,446 +0.07(+0.72%)
Nov 29, 2018 10.14 10.17 10.01 10.12 329,439 -0.02(-0.21%)
Nov 28, 2018 9.985 10.20 9.949 10.14 348,368 +0.14(+1.37%)
Nov 27, 2018 10.01 10.10 9.985 9.999 209,758 -0.01(-0.14%)
Nov 26, 2018 10.16 10.17 9.963 10.01 305,663 -0.08(-0.79%)
Nov 23, 2018 10.07 10.17 10.02 10.09 107,525 +0.03(+0.29%)
Nov 21, 2018 10.06 10.06 10.06 0 +0.00(+0.00%)
Nov 20, 2018 10.12 10.18 10.01 10.06 354,161 -0.07(-0.64%)
Nov 19, 2018 10.13 10.23 10.02 10.13 516,073 -0.02(-0.21%)
Nov 16, 2018 10.06 10.22 9.999 10.15 1,771,133 +0.07(+0.72%)
Nov 15, 2018 10.13 10.14 9.913 10.08 469,505 -0.07(-0.71%)
Nov 14, 2018 10.31 10.38 10.15 10.15 495,415 -0.14(-1.41%)
Nov 13, 2018 10.25 10.48 10.20 10.30 936,722 +0.12(+1.14%)
Nov 12, 2018 10.06 10.28 9.985 10.18 1,028,817 +0.12(+1.22%)
Nov 09, 2018 10.06 10.25 10.06 10.06 551,725 -0.08(-0.79%)
Nov 08, 2018 10.09 10.26 10.06 10.14 463,408 +0.05(+0.50%)
Nov 07, 2018 10.16 10.20 10.02 10.09 373,219 -0.05(-0.50%)
Nov 06, 2018 10.01 10.17 9.942 10.14 865,968 +0.15(+1.52%)
Nov 05, 2018 10.08 10.23 9.949 9.985 591,481 -0.11(-1.08%)
Nov 02, 2018 10.18 10.18 9.920 10.09 470,597 -0.10(-0.99%)
Nov 01, 2018 9.819 10.34 9.688 10.19 905,066 +0.52(+5.42%)
Oct 31, 2018 9.900 9.936 9.663 9.670 410,732 -0.24(-2.39%)
Oct 30, 2018 9.756 9.986 9.670 9.907 359,287 +0.17(+1.70%)
Oct 29, 2018 9.692 9.857 9.634 9.742 309,802 +0.09(+0.97%)
Oct 26, 2018 9.800 9.857 9.519 9.649 302,182 -0.17(-1.76%)
Oct 25, 2018 9.577 9.843 9.484 9.821 338,435 +0.26(+2.70%)
Oct 24, 2018 9.426 9.670 9.412 9.562 358,210 +0.13(+1.37%)
Oct 23, 2018 9.376 9.512 9.282 9.433 180,925 +0.01(+0.08%)
Oct 22, 2018 9.483 9.641 9.419 9.426 173,496 -0.04(-0.38%)
Oct 19, 2018 9.462 9.555 9.422 9.462 212,265 +0.01(+0.08%)
Oct 18, 2018 9.527 9.577 9.404 9.455 164,087 -0.05(-0.53%)
Oct 17, 2018 9.584 9.685 9.419 9.505 215,714 -0.11(-1.20%)
Oct 16, 2018 9.361 9.670 9.275 9.620 267,959 +0.29(+3.08%)
Oct 15, 2018 9.167 9.419 9.167 9.333 200,253 +0.17(+1.80%)
Oct 12, 2018 9.419 9.527 9.146 9.167 319,441 -0.16(-1.69%)
Oct 11, 2018 9.692 9.728 9.318 9.325 513,191 -0.38(-3.92%)
Oct 10, 2018 9.843 9.994 9.690 9.706 365,281 -0.14(-1.46%)
Oct 09, 2018 9.843 9.958 9.807 9.850 442,149 -0.01(-0.07%)
Oct 08, 2018 9.634 9.899 9.634 9.857 224,818 +0.24(+2.46%)
Oct 05, 2018 9.699 9.728 9.591 9.620 213,935 -0.09(-0.89%)
Oct 04, 2018 9.721 9.800 9.577 9.706 305,095 -0.04(-0.44%)
Oct 03, 2018 9.807 9.936 9.724 9.749 383,228 -0.04(-0.37%)
Oct 02, 2018 9.864 9.936 9.778 9.785 327,996 -0.09(-0.87%)
Oct 01, 2018 9.936 10.03 9.821 9.871 480,842 -0.03(-0.33%)
Sep 28, 2018 9.782 9.904 9.782 9.904 623,104 +0.12(+1.24%)
Sep 27, 2018 9.732 9.875 9.732 9.782 185,253 +0.07(+0.73%)
Sep 26, 2018 9.747 9.815 9.697 9.711 324,659 +0.02(+0.22%)
Sep 25, 2018 9.668 9.782 9.656 9.690 227,783 +0.04(+0.37%)
Sep 24, 2018 9.732 9.790 9.597 9.654 218,842 -0.10(-1.02%)
Sep 21, 2018 9.690 9.804 9.647 9.754 685,050 +0.05(+0.51%)
Sep 20, 2018 9.561 9.718 9.454 9.704 247,610 +0.14(+1.49%)
Sep 19, 2018 9.740 9.768 9.561 9.561 304,572 -0.16(-1.69%)
Sep 18, 2018 9.732 9.761 9.647 9.725 246,377 -0.01(-0.15%)
Sep 17, 2018 9.611 9.747 9.561 9.740 349,304 +0.13(+1.34%)
Sep 14, 2018 9.732 9.732 9.586 9.611 283,382 -0.13(-1.32%)
Sep 13, 2018 9.740 9.818 9.654 9.740 268,544 +0.06(+0.66%)
Sep 12, 2018 9.704 9.718 9.647 9.675 218,037 -0.04(-0.37%)
Sep 11, 2018 9.718 9.775 9.668 9.711 200,090 -0.04(-0.44%)
Sep 10, 2018 9.732 9.804 9.697 9.754 361,411 +0.07(+0.74%)
Sep 07, 2018 9.690 9.704 9.575 9.683 269,367 -0.05(-0.51%)
Sep 06, 2018 9.732 9.815 9.668 9.732 246,789 +0.04(+0.37%)
Sep 05, 2018 9.597 9.747 9.561 9.697 208,021 +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.