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 (%)
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%)
Sep 04, 2018 9.726 9.769 9.584 9.612 329,444 -0.12(-1.25%)
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%)
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.