Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitestone REIT (NY: WSR )

13.17 +0.11 (+0.84%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 4, 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 (%)
Feb 28, 2020 9.667 9.980 9.507 9.851 1,002,660 -0.19(-1.92%)
Feb 27, 2020 10.30 10.58 9.899 10.04 590,680 -0.27(-2.64%)
Feb 26, 2020 10.41 10.56 10.28 10.32 264,319 -0.06(-0.62%)
Feb 25, 2020 10.69 10.71 10.37 10.38 390,597 -0.30(-2.78%)
Feb 24, 2020 10.82 10.89 10.67 10.68 412,022 -0.26(-2.42%)
Feb 21, 2020 10.93 11.02 10.90 10.94 437,018 +0.02(+0.22%)
Feb 20, 2020 10.79 10.93 10.78 10.92 226,350 +0.14(+1.26%)
Feb 19, 2020 10.93 10.93 10.77 10.78 219,251 -0.10(-0.88%)
Feb 18, 2020 10.86 10.92 10.76 10.88 190,379 +0.05(+0.44%)
Feb 14, 2020 10.87 10.93 10.79 10.83 303,156 -0.02(-0.15%)
Feb 13, 2020 10.77 10.87 10.71 10.85 185,479 +0.06(+0.52%)
Feb 12, 2020 10.82 10.85 10.70 10.79 197,455 +0.02(+0.22%)
Feb 11, 2020 10.75 10.86 10.72 10.77 161,078 +0.04(+0.37%)
Feb 10, 2020 10.74 10.77 10.67 10.72 188,614 -0.01(-0.07%)
Feb 07, 2020 10.77 10.80 10.69 10.73 142,096 -0.04(-0.37%)
Feb 06, 2020 10.77 10.85 10.76 10.77 182,511 +0.02(+0.15%)
Feb 05, 2020 10.60 10.81 10.56 10.76 229,123 +0.18(+1.67%)
Feb 04, 2020 10.50 10.68 10.50 10.58 207,724 +0.08(+0.76%)
Feb 03, 2020 10.43 10.56 10.43 10.50 317,020 +0.08(+0.73%)
Jan 31, 2020 10.54 10.58 10.42 10.42 357,899 -0.12(-1.13%)
Jan 30, 2020 10.78 10.80 10.52 10.54 316,967 -0.25(-2.36%)
Jan 29, 2020 10.79 10.83 10.74 10.80 179,226 +0.01(+0.07%)
Jan 28, 2020 10.85 10.92 10.79 10.79 129,401 -0.05(-0.44%)
Jan 27, 2020 10.89 10.92 10.83 10.84 243,815 -0.10(-0.87%)
Jan 24, 2020 11.01 11.05 10.90 10.93 227,331 -0.06(-0.51%)
Jan 23, 2020 10.96 11.02 10.91 10.99 268,042 +0.04(+0.36%)
Jan 22, 2020 10.99 11.02 10.91 10.95 170,027 -0.04(-0.36%)
Jan 21, 2020 10.85 10.99 10.78 10.99 282,637 +0.15(+1.40%)
Jan 17, 2020 10.90 10.91 10.83 10.84 202,072 -0.03(-0.29%)
Jan 16, 2020 10.84 10.97 10.80 10.87 192,566 +0.10(+0.89%)
Jan 15, 2020 10.71 10.78 10.69 10.77 199,457 +0.07(+0.67%)
Jan 14, 2020 10.70 10.73 10.59 10.70 169,053 +0.00(+0.00%)
Jan 13, 2020 10.50 10.70 10.50 10.70 164,225 +0.20(+1.89%)
Jan 10, 2020 10.51 10.55 10.46 10.50 296,196 +0.02(+0.15%)
Jan 09, 2020 10.56 10.58 10.46 10.49 321,741 -0.09(-0.83%)
Jan 08, 2020 10.53 10.58 10.47 10.58 197,511 +0.07(+0.68%)
Jan 07, 2020 10.54 10.55 10.45 10.50 200,240 -0.05(-0.45%)
Jan 06, 2020 10.57 10.64 10.51 10.55 179,536 -0.03(-0.30%)
Jan 03, 2020 10.48 10.60 10.46 10.58 278,477 +0.06(+0.53%)
Jan 02, 2020 10.74 10.78 10.38 10.53 492,777 -0.23(-2.18%)
Dec 31, 2019 10.67 10.79 10.67 10.76 302,959 +0.07(+0.67%)
Dec 30, 2019 10.64 10.69 10.59 10.69 254,053 +0.06(+0.52%)
Dec 27, 2019 10.62 10.66 10.58 10.64 154,390 +0.02(+0.22%)
Dec 26, 2019 10.59 10.63 10.53 10.61 162,297 +0.05(+0.45%)
Dec 24, 2019 10.54 10.58 10.51 10.56 55,175 +0.04(+0.38%)
Dec 23, 2019 10.64 10.64 10.49 10.53 252,985 -0.10(-0.97%)
Dec 20, 2019 10.62 10.64 10.53 10.63 1,188,933 +0.02(+0.22%)
Dec 19, 2019 10.60 10.66 10.56 10.60 174,918 +0.04(+0.37%)
Dec 18, 2019 10.49 10.64 10.48 10.56 232,505 +0.09(+0.91%)
Dec 17, 2019 10.49 10.49 10.40 10.47 233,094 +0.04(+0.38%)
Dec 16, 2019 10.45 10.49 10.39 10.43 304,918 -0.03(-0.30%)
Dec 13, 2019 10.50 10.53 10.33 10.46 432,672 -0.06(-0.60%)
Dec 12, 2019 10.68 10.72 10.52 10.53 279,120 -0.17(-1.63%)
Dec 11, 2019 10.82 10.82 10.66 10.70 294,612 -0.10(-0.95%)
Dec 10, 2019 10.87 10.88 10.76 10.80 214,576 -0.07(-0.65%)
Dec 09, 2019 10.83 10.89 10.79 10.87 314,835 +0.01(+0.07%)
Dec 06, 2019 10.84 10.94 10.83 10.87 226,776 +0.05(+0.44%)
Dec 05, 2019 10.84 10.90 10.79 10.82 203,943 -0.03(-0.29%)
Dec 04, 2019 10.83 10.97 10.83 10.85 271,841 -0.02(-0.15%)
Dec 03, 2019 10.77 10.87 10.74 10.87 284,564 +0.02(+0.15%)
Dec 02, 2019 10.97 10.98 10.75 10.85 551,943 -0.17(-1.54%)
Nov 29, 2019 11.04 11.08 11.00 11.02 138,241 -0.01(-0.07%)
Nov 27, 2019 10.88 11.04 10.82 11.03 251,510 +0.17(+1.59%)
Nov 26, 2019 10.91 10.96 10.82 10.85 327,374 -0.04(-0.36%)
Nov 25, 2019 10.88 10.96 10.85 10.89 247,258 +0.05(+0.43%)
Nov 22, 2019 10.85 10.89 10.77 10.85 232,908 +0.02(+0.22%)
Nov 21, 2019 10.87 10.89 10.79 10.82 198,062 -0.09(-0.79%)
Nov 20, 2019 10.99 11.01 10.88 10.91 292,571 -0.09(-0.78%)
Nov 19, 2019 10.99 11.05 10.96 11.00 184,411 +0.02(+0.14%)
Nov 18, 2019 10.96 11.07 10.93 10.98 353,279 +0.02(+0.14%)
Nov 15, 2019 10.87 10.97 10.81 10.96 438,805 +0.10(+0.94%)
Nov 14, 2019 10.79 10.93 10.79 10.86 204,995 +0.07(+0.65%)
Nov 13, 2019 10.78 10.88 10.75 10.79 201,729 +0.01(+0.07%)
Nov 12, 2019 10.93 10.98 10.78 10.78 226,667 -0.09(-0.87%)
Nov 11, 2019 10.78 10.91 10.74 10.88 246,602 +0.11(+1.02%)
Nov 08, 2019 10.78 10.85 10.71 10.77 197,488 -0.02(-0.22%)
Nov 07, 2019 10.99 11.02 10.79 10.79 247,987 -0.17(-1.58%)
Nov 06, 2019 11.09 11.12 10.88 10.96 307,548 -0.11(-0.99%)
Nov 05, 2019 11.12 11.14 10.95 11.07 277,063 -0.03(-0.28%)
Nov 04, 2019 11.18 11.21 11.06 11.11 272,253 -0.02(-0.21%)
Nov 01, 2019 11.18 11.27 11.00 11.13 356,243 +0.03(+0.25%)
Oct 31, 2019 11.27 11.42 11.00 11.10 475,479 -0.19(-1.66%)
Oct 30, 2019 11.09 11.29 11.05 11.29 406,789 +0.21(+1.90%)
Oct 29, 2019 10.97 11.09 10.91 11.08 283,319 +0.10(+0.92%)
Oct 28, 2019 10.88 11.02 10.88 10.98 201,188 +0.10(+0.93%)
Oct 25, 2019 10.96 11.00 10.88 10.88 229,085 -0.08(-0.71%)
Oct 24, 2019 10.98 10.99 10.90 10.95 252,398 -0.02(-0.14%)
Oct 23, 2019 10.90 10.98 10.84 10.97 191,137 +0.07(+0.64%)
Oct 22, 2019 10.87 10.91 10.81 10.90 173,585 +0.05(+0.50%)
Oct 21, 2019 10.74 10.85 10.74 10.84 256,343 +0.11(+1.02%)
Oct 18, 2019 10.72 10.77 10.67 10.74 182,011 +0.01(+0.07%)
Oct 17, 2019 10.72 10.81 10.66 10.73 203,887 +0.05(+0.44%)
Oct 16, 2019 10.68 10.74 10.63 10.68 161,419 +0.04(+0.37%)
Oct 15, 2019 10.60 10.71 10.56 10.64 260,804 +0.02(+0.22%)
Oct 14, 2019 10.58 10.67 10.52 10.62 168,465 +0.05(+0.44%)
Oct 11, 2019 10.57 10.74 10.56 10.57 332,853 +0.05(+0.52%)
Oct 10, 2019 10.55 10.67 10.52 10.52 209,609 -0.01(-0.07%)
Oct 09, 2019 10.51 10.57 10.45 10.52 197,062 +0.02(+0.22%)
Oct 08, 2019 10.52 10.63 10.39 10.50 329,465 -0.03(-0.30%)
Oct 07, 2019 10.45 10.61 10.40 10.53 216,075 +0.09(+0.82%)
Oct 04, 2019 10.42 10.51 10.35 10.45 252,302 +0.05(+0.52%)
Oct 03, 2019 10.44 10.54 10.26 10.39 223,054 -0.08(-0.74%)
Oct 02, 2019 10.47 10.52 10.39 10.47 193,873 -0.04(-0.37%)
Oct 01, 2019 10.64 10.70 10.44 10.51 261,898 -0.14(-1.35%)
Sep 30, 2019 10.70 10.77 10.65 10.65 284,408 -0.05(-0.43%)
Sep 27, 2019 10.56 10.71 10.55 10.70 333,101 +0.09(+0.88%)
Sep 26, 2019 10.55 10.64 10.50 10.61 213,974 +0.09(+0.88%)
Sep 25, 2019 10.36 10.54 10.36 10.51 268,286 +0.19(+1.80%)
Sep 24, 2019 10.41 10.48 10.31 10.33 223,943 -0.05(-0.45%)
Sep 23, 2019 10.40 10.47 10.31 10.37 230,760 -0.02(-0.22%)
Sep 20, 2019 10.41 10.50 10.34 10.40 498,554 -0.03(-0.30%)
Sep 19, 2019 10.51 10.56 10.43 10.43 187,602 -0.07(-0.66%)
Sep 18, 2019 10.65 10.68 10.40 10.50 192,166 -0.13(-1.24%)
Sep 17, 2019 10.68 10.68 10.50 10.63 218,167 -0.01(-0.07%)
Sep 16, 2019 10.67 10.72 10.56 10.64 261,609 -0.04(-0.36%)
Sep 13, 2019 10.70 10.81 10.59 10.68 297,453 -0.04(-0.36%)
Sep 12, 2019 10.66 10.72 10.50 10.72 438,781 +0.05(+0.51%)
Sep 11, 2019 10.31 10.68 10.21 10.66 774,094 +0.43(+4.16%)
Sep 10, 2019 9.995 10.24 9.988 10.24 395,456 +0.17(+1.69%)
Sep 09, 2019 9.771 10.07 9.748 10.07 375,204 +0.29(+3.01%)
Sep 06, 2019 9.693 9.813 9.670 9.771 261,805 +0.09(+0.88%)
Sep 05, 2019 9.701 9.740 9.615 9.686 292,882 -0.01(-0.08%)
Sep 04, 2019 9.662 9.748 9.662 9.693 275,722 +0.04(+0.40%)
Sep 03, 2019 9.577 9.724 9.554 9.655 328,110 +0.04(+0.40%)
Aug 30, 2019 9.601 9.639 9.515 9.616 243,852 +0.03(+0.28%)
Aug 29, 2019 9.520 9.627 9.474 9.589 284,891 +0.15(+1.63%)
Aug 28, 2019 9.381 9.520 9.381 9.435 248,312 +0.02(+0.16%)
Aug 27, 2019 9.612 9.612 9.405 9.420 290,272 -0.15(-1.53%)
Aug 26, 2019 9.597 9.627 9.466 9.566 333,090 +0.02(+0.24%)
Aug 23, 2019 9.720 9.743 9.543 9.543 297,522 -0.16(-1.66%)
Aug 22, 2019 9.673 9.750 9.604 9.704 208,000 +0.02(+0.16%)
Aug 21, 2019 9.697 9.750 9.658 9.689 139,300 +0.01(+0.08%)
Aug 20, 2019 9.796 9.796 9.681 9.681 263,151 -0.08(-0.87%)
Aug 19, 2019 9.712 9.796 9.666 9.766 221,966 +0.10(+1.03%)
Aug 16, 2019 9.566 9.720 9.512 9.666 377,694 +0.12(+1.21%)
Aug 15, 2019 9.543 9.635 9.497 9.551 227,574 +0.01(+0.08%)
Aug 14, 2019 9.574 9.658 9.481 9.543 243,380 -0.11(-1.11%)
Aug 13, 2019 9.597 9.681 9.574 9.650 300,250 +0.08(+0.88%)
Aug 12, 2019 9.558 9.612 9.481 9.566 172,206 -0.02(-0.16%)
Aug 09, 2019 9.551 9.597 9.504 9.581 205,116 +0.02(+0.24%)
Aug 08, 2019 9.451 9.617 9.389 9.558 261,655 +0.12(+1.30%)
Aug 07, 2019 9.405 9.527 9.297 9.435 257,144 +0.09(+0.99%)
Aug 06, 2019 9.312 9.412 9.259 9.343 306,191 +0.05(+0.50%)
Aug 05, 2019 9.435 9.520 9.182 9.297 533,760 -0.28(-2.89%)
Aug 02, 2019 9.773 9.816 9.412 9.574 583,201 -0.28(-2.81%)
Aug 01, 2019 9.873 10.14 9.766 9.850 438,985 +0.13(+1.30%)
Jul 31, 2019 9.868 9.892 9.662 9.723 352,676 -0.11(-1.09%)
Jul 30, 2019 9.838 9.876 9.797 9.830 262,564 +0.00(+0.00%)
Jul 29, 2019 9.792 9.868 9.769 9.830 292,401 +0.04(+0.39%)
Jul 26, 2019 9.723 9.800 9.670 9.792 273,793 +0.11(+1.18%)
Jul 25, 2019 9.769 9.800 9.678 9.678 147,161 -0.08(-0.86%)
Jul 24, 2019 9.662 9.762 9.624 9.762 208,689 +0.10(+1.03%)
Jul 23, 2019 9.586 9.685 9.540 9.662 166,674 +0.08(+0.88%)
Jul 22, 2019 9.579 9.617 9.533 9.579 199,101 +0.02(+0.24%)
Jul 19, 2019 9.647 9.693 9.556 9.556 301,854 -0.11(-1.18%)
Jul 18, 2019 9.640 9.701 9.609 9.670 213,991 +0.01(+0.08%)
Jul 17, 2019 9.632 9.685 9.594 9.662 260,056 +0.04(+0.40%)
Jul 16, 2019 9.609 9.670 9.567 9.624 226,348 -0.02(-0.24%)
Jul 15, 2019 9.739 9.758 9.647 9.647 221,318 -0.09(-0.94%)
Jul 12, 2019 9.792 9.807 9.685 9.739 253,074 +0.05(+0.47%)
Jul 11, 2019 9.815 9.823 9.647 9.693 259,892 -0.12(-1.24%)
Jul 10, 2019 9.838 9.891 9.784 9.815 235,239 -0.01(-0.08%)
Jul 09, 2019 9.876 9.876 9.762 9.823 169,071 -0.05(-0.46%)
Jul 08, 2019 9.815 9.872 9.792 9.868 218,579 +0.03(+0.31%)
Jul 05, 2019 9.723 9.838 9.548 9.838 426,293 +0.14(+1.42%)
Jul 03, 2019 9.640 9.731 9.609 9.701 161,810 +0.06(+0.63%)
Jul 02, 2019 9.548 9.678 9.548 9.640 221,363 +0.11(+1.12%)
Jul 01, 2019 9.723 9.723 9.434 9.533 364,275 -0.07(-0.75%)
Jun 28, 2019 9.537 9.681 9.522 9.605 504,550 +0.11(+1.12%)
Jun 27, 2019 9.371 9.499 9.363 9.499 251,983 +0.17(+1.87%)
Jun 26, 2019 9.499 9.567 9.310 9.325 374,122 -0.15(-1.60%)
Jun 25, 2019 9.575 9.620 9.469 9.477 273,506 -0.08(-0.87%)
Jun 24, 2019 9.772 9.787 9.560 9.560 287,974 -0.17(-1.71%)
Jun 21, 2019 9.749 9.757 9.651 9.726 447,873 -0.06(-0.62%)
Jun 20, 2019 9.863 9.863 9.749 9.787 274,073 -0.01(-0.08%)
Jun 19, 2019 9.802 9.870 9.749 9.794 341,514 -0.02(-0.23%)
Jun 18, 2019 9.779 9.840 9.726 9.817 415,687 +0.09(+0.93%)
Jun 17, 2019 9.635 9.757 9.635 9.726 344,559 +0.11(+1.10%)
Jun 14, 2019 9.658 9.673 9.545 9.620 200,023 -0.04(-0.39%)
Jun 13, 2019 9.567 9.658 9.530 9.658 285,939 +0.13(+1.35%)
Jun 12, 2019 9.605 9.673 9.511 9.530 273,997 -0.07(-0.71%)
Jun 11, 2019 9.492 9.598 9.454 9.598 318,470 +0.14(+1.44%)
Jun 10, 2019 9.582 9.582 9.378 9.461 346,595 -0.14(-1.42%)
Jun 07, 2019 9.590 9.651 9.537 9.598 174,657 +0.01(+0.08%)
Jun 06, 2019 9.620 9.666 9.461 9.590 225,010 -0.02(-0.24%)
Jun 05, 2019 9.530 9.620 9.461 9.613 261,302 +0.12(+1.28%)
Jun 04, 2019 9.530 9.590 9.393 9.492 247,895 -0.02(-0.24%)
Jun 03, 2019 9.635 9.651 9.393 9.514 396,997 -0.00(-0.04%)
May 31, 2019 9.421 9.561 9.360 9.518 469,359 +0.07(+0.72%)
May 30, 2019 9.398 9.490 9.398 9.451 259,137 +0.07(+0.72%)
May 29, 2019 9.586 9.586 9.360 9.383 356,223 -0.19(-1.96%)
May 28, 2019 9.661 9.706 9.548 9.571 335,953 -0.05(-0.47%)
May 24, 2019 9.676 9.713 9.556 9.616 198,739 +0.04(+0.39%)
May 23, 2019 9.631 9.638 9.533 9.578 367,229 -0.08(-0.78%)
May 22, 2019 9.668 9.691 9.541 9.653 272,680 +0.00(+0.00%)
May 21, 2019 9.556 9.691 9.556 9.653 348,102 +0.11(+1.18%)
May 20, 2019 9.683 9.706 9.533 9.541 353,482 -0.15(-1.55%)
May 17, 2019 9.713 9.744 9.631 9.691 494,651 -0.03(-0.31%)
May 16, 2019 9.683 9.864 9.623 9.721 351,684 +0.07(+0.70%)
May 15, 2019 9.616 9.698 9.563 9.653 255,580 +0.01(+0.08%)
May 14, 2019 9.616 9.665 9.571 9.646 358,498 +0.11(+1.10%)
May 13, 2019 9.578 9.646 9.458 9.541 508,258 -0.11(-1.09%)
May 10, 2019 9.503 9.661 9.488 9.646 352,219 +0.15(+1.58%)
May 09, 2019 9.428 9.518 9.323 9.496 233,352 +0.09(+0.96%)
May 08, 2019 9.481 9.586 9.405 9.405 289,158 -0.08(-0.79%)
May 07, 2019 9.601 9.661 9.398 9.481 431,602 -0.12(-1.25%)
May 06, 2019 9.548 9.710 9.466 9.601 609,055 +0.04(+0.39%)
May 03, 2019 9.413 9.653 9.285 9.563 856,189 +0.17(+1.84%)
May 02, 2019 9.421 9.691 9.293 9.390 407,403 -0.03(-0.32%)
May 01, 2019 9.548 9.578 9.383 9.421 858,428 -0.15(-1.53%)
Apr 30, 2019 9.515 9.597 9.418 9.567 644,623 +0.12(+1.26%)
Apr 29, 2019 9.470 9.701 9.418 9.448 741,696 +0.03(+0.32%)
Apr 26, 2019 9.328 9.440 9.313 9.418 244,343 +0.13(+1.36%)
Apr 25, 2019 9.351 9.410 9.194 9.291 214,752 -0.06(-0.64%)
Apr 24, 2019 9.231 9.403 9.187 9.351 331,839 +0.14(+1.54%)
Apr 23, 2019 9.060 9.217 9.015 9.209 350,693 +0.16(+1.81%)
Apr 22, 2019 9.097 9.120 8.948 9.045 361,797 -0.09(-0.98%)
Apr 18, 2019 9.045 9.217 9.023 9.134 342,241 +0.08(+0.91%)
Apr 17, 2019 9.023 9.052 8.903 9.052 419,013 +0.07(+0.75%)
Apr 16, 2019 9.052 9.070 8.970 8.985 381,620 -0.07(-0.74%)
Apr 15, 2019 9.120 9.157 9.015 9.052 232,282 -0.04(-0.49%)
Apr 12, 2019 9.023 9.105 8.896 9.097 493,647 +0.09(+0.99%)
Apr 11, 2019 8.985 9.032 8.948 9.008 236,212 +0.03(+0.33%)
Apr 10, 2019 8.866 9.045 8.859 8.978 470,505 +0.14(+1.60%)
Apr 09, 2019 9.008 9.008 8.836 8.836 389,871 -0.15(-1.66%)
Apr 08, 2019 8.993 9.015 8.881 8.985 343,217 +0.00(+0.00%)
Apr 05, 2019 8.911 8.993 8.899 8.985 292,889 +0.10(+1.09%)
Apr 04, 2019 8.844 8.911 8.829 8.888 277,034 +0.06(+0.68%)
Apr 03, 2019 8.978 8.993 8.821 8.829 388,723 -0.15(-1.62%)
Apr 02, 2019 8.952 8.982 8.856 8.974 353,597 +0.02(+0.25%)
Apr 01, 2019 8.900 8.974 8.797 8.952 406,110 +0.06(+0.67%)
Mar 29, 2019 9.041 9.063 8.871 8.893 355,620 -0.13(-1.39%)
Mar 28, 2019 8.915 9.019 8.893 9.019 255,262 +0.16(+1.75%)
Mar 27, 2019 8.848 8.915 8.774 8.863 285,504 +0.01(+0.17%)
Mar 26, 2019 8.730 8.882 8.730 8.848 301,099 +0.15(+1.70%)
Mar 25, 2019 8.752 8.789 8.656 8.700 356,264 -0.07(-0.84%)
Mar 22, 2019 8.893 8.945 8.730 8.774 401,441 -0.13(-1.50%)
Mar 21, 2019 8.856 9.085 8.856 8.908 403,518 +0.05(+0.58%)
Mar 20, 2019 8.678 8.952 8.671 8.856 358,832 +0.16(+1.87%)
Mar 19, 2019 8.656 8.723 8.604 8.693 300,977 +0.03(+0.34%)
Mar 18, 2019 8.819 8.826 8.649 8.663 485,031 -0.14(-1.60%)
Mar 15, 2019 8.789 8.915 8.723 8.804 1,015,904 +0.04(+0.42%)
Mar 14, 2019 8.826 8.900 8.708 8.767 542,689 -0.06(-0.67%)
Mar 13, 2019 8.885 8.952 8.819 8.826 331,445 -0.06(-0.67%)
Mar 12, 2019 8.760 9.063 8.760 8.885 495,664 +0.15(+1.69%)
Mar 11, 2019 8.612 8.737 8.508 8.737 1,344,100 +0.16(+1.81%)
Mar 08, 2019 8.582 8.715 8.530 8.582 1,128,362 -0.01(-0.09%)
Mar 07, 2019 8.693 8.774 8.538 8.589 1,109,832 -0.10(-1.19%)
Mar 06, 2019 8.945 8.989 8.693 8.693 653,301 -0.27(-2.97%)
Mar 05, 2019 8.945 9.063 8.871 8.959 577,284 -0.01(-0.08%)
Mar 04, 2019 9.004 9.063 8.730 8.967 1,093,384 -0.04(-0.49%)
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.