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

Whitestone REIT (NY: WSR )

13.37 +0.29 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 29, 2016 6.253 6.428 6.225 6.349 245,427 +0.10(+1.54%)
Feb 26, 2016 6.230 6.417 6.230 6.253 405,036 +0.02(+0.36%)
Feb 25, 2016 6.032 6.242 5.947 6.230 480,912 +0.34(+5.76%)
Feb 24, 2016 5.851 5.913 5.732 5.891 165,596 -0.01(-0.10%)
Feb 23, 2016 5.936 5.993 5.857 5.896 137,319 -0.04(-0.67%)
Feb 22, 2016 5.964 6.015 5.919 5.936 219,917 +0.01(+0.19%)
Feb 19, 2016 5.862 6.055 5.862 5.925 203,265 +0.03(+0.58%)
Feb 18, 2016 5.874 5.947 5.800 5.891 202,682 +0.06(+0.97%)
Feb 17, 2016 5.721 5.919 5.721 5.834 227,405 +0.12(+2.08%)
Feb 16, 2016 5.636 5.766 5.625 5.715 232,221 +0.11(+1.92%)
Feb 12, 2016 5.642 5.608 5.608 5.608 194,214 +0.02(+0.41%)
Feb 11, 2016 5.551 5.647 5.529 5.585 226,154 -0.04(-0.70%)
Feb 10, 2016 5.659 5.755 5.608 5.625 209,715 +0.02(+0.40%)
Feb 09, 2016 5.659 5.772 5.568 5.602 329,001 -0.13(-2.27%)
Feb 08, 2016 5.913 5.970 5.636 5.732 413,234 -0.22(-3.62%)
Feb 05, 2016 5.993 6.032 5.942 5.947 222,938 -0.05(-0.85%)
Feb 04, 2016 6.027 6.060 5.970 5.998 235,320 -0.03(-0.47%)
Feb 03, 2016 6.162 6.179 6.004 6.027 365,700 -0.10(-1.66%)
Feb 02, 2016 6.145 6.191 6.055 6.128 189,741 -0.05(-0.82%)
Feb 01, 2016 6.174 6.292 6.157 6.179 311,893 -0.00(-0.05%)
Jan 29, 2016 6.137 6.233 6.104 6.182 466,784 +0.10(+1.57%)
Jan 28, 2016 6.042 6.244 5.980 6.087 404,754 +0.09(+1.50%)
Jan 27, 2016 6.053 6.078 5.947 5.997 316,174 -0.10(-1.57%)
Jan 26, 2016 5.935 6.137 5.935 6.092 500,458 +0.19(+3.13%)
Jan 25, 2016 5.857 5.975 5.789 5.907 222,090 +0.03(+0.57%)
Jan 22, 2016 5.739 5.918 5.672 5.874 466,286 +0.21(+3.66%)
Jan 21, 2016 5.559 5.801 5.498 5.666 507,558 +0.11(+2.02%)
Jan 20, 2016 5.773 5.801 5.296 5.554 1,378,849 -0.30(-5.08%)
Jan 19, 2016 6.081 6.090 5.840 5.851 389,920 -0.15(-2.52%)
Jan 15, 2016 5.963 6.003 6.003 6.003 576,300 -0.08(-1.38%)
Jan 14, 2016 5.980 6.182 5.902 6.087 458,115 +0.08(+1.31%)
Jan 13, 2016 6.160 6.238 5.947 6.008 553,443 -0.15(-2.46%)
Jan 12, 2016 6.479 6.485 6.132 6.160 484,274 -0.28(-4.36%)
Jan 11, 2016 6.418 6.474 6.378 6.440 180,065 +0.04(+0.70%)
Jan 08, 2016 6.541 6.558 6.373 6.395 317,764 -0.10(-1.55%)
Jan 07, 2016 6.687 6.698 6.468 6.496 342,997 -0.28(-4.14%)
Jan 06, 2016 6.681 6.844 6.670 6.777 194,097 +0.04(+0.67%)
Jan 05, 2016 6.558 6.782 6.552 6.732 167,262 +0.15(+2.21%)
Jan 04, 2016 6.665 6.665 6.485 6.586 230,351 -0.10(-1.47%)
Dec 31, 2015 6.751 6.684 6.684 6.684 176,263 -0.08(-1.23%)
Dec 30, 2015 6.818 6.857 6.751 6.768 129,998 -0.07(-1.06%)
Dec 29, 2015 6.779 6.897 6.779 6.840 178,446 +0.09(+1.40%)
Dec 28, 2015 6.679 6.773 6.645 6.745 207,345 +0.06(+0.83%)
Dec 24, 2015 6.679 6.690 6.690 6.690 66,300 -0.01(-0.08%)
Dec 23, 2015 6.601 6.695 6.601 6.695 155,729 +0.09(+1.43%)
Dec 22, 2015 6.584 6.651 6.523 6.601 232,552 +0.05(+0.76%)
Dec 21, 2015 6.734 6.757 6.484 6.551 316,774 -0.18(-2.73%)
Dec 18, 2015 6.668 6.796 6.567 6.734 1,476,874 +0.04(+0.67%)
Dec 17, 2015 6.706 6.745 6.673 6.690 200,959 -0.01(-0.17%)
Dec 16, 2015 6.489 6.745 6.450 6.701 369,999 +0.27(+4.15%)
Dec 15, 2015 6.228 6.450 6.228 6.434 373,163 +0.21(+3.40%)
Dec 14, 2015 6.245 6.309 6.089 6.222 412,558 -0.07(-1.06%)
Dec 11, 2015 6.295 6.373 6.250 6.289 394,940 -0.01(-0.09%)
Dec 10, 2015 6.373 6.417 6.278 6.295 139,019 -0.08(-1.22%)
Dec 09, 2015 6.295 6.417 6.258 6.373 200,463 +0.08(+1.33%)
Dec 08, 2015 6.245 6.317 6.222 6.289 163,448 -0.02(-0.26%)
Dec 07, 2015 6.289 6.345 6.267 6.306 290,729 -0.01(-0.18%)
Dec 04, 2015 6.350 6.428 6.200 6.317 737,588 -0.04(-0.61%)
Dec 03, 2015 6.578 6.631 6.334 6.356 326,392 -0.22(-3.38%)
Dec 02, 2015 6.712 6.751 6.573 6.578 266,326 -0.19(-2.80%)
Dec 01, 2015 6.745 6.829 6.718 6.768 122,104 +0.01(+0.16%)
Nov 30, 2015 6.818 6.868 6.679 6.757 448,265 -0.05(-0.78%)
Nov 27, 2015 6.738 6.815 6.732 6.809 89,721 +0.08(+1.15%)
Nov 25, 2015 6.666 6.732 6.732 6.732 160,248 +0.07(+1.08%)
Nov 24, 2015 6.605 6.663 6.539 6.660 265,122 +0.02(+0.33%)
Nov 23, 2015 6.671 6.705 6.622 6.638 202,849 -0.05(-0.74%)
Nov 20, 2015 6.644 6.727 6.627 6.688 181,224 +0.08(+1.25%)
Nov 19, 2015 6.577 6.638 6.522 6.605 150,943 +0.01(+0.17%)
Nov 18, 2015 6.544 6.600 6.500 6.594 178,071 +0.04(+0.67%)
Nov 17, 2015 6.589 6.655 6.533 6.550 172,422 -0.02(-0.34%)
Nov 16, 2015 6.484 6.594 6.445 6.572 214,699 +0.14(+2.15%)
Nov 13, 2015 6.473 6.594 6.417 6.434 290,494 -0.07(-1.02%)
Nov 12, 2015 6.622 6.633 6.484 6.500 267,157 -0.13(-2.00%)
Nov 11, 2015 6.671 6.699 6.577 6.633 164,301 -0.04(-0.66%)
Nov 10, 2015 6.589 6.715 6.517 6.677 265,152 +0.08(+1.26%)
Nov 09, 2015 6.765 6.809 6.550 6.594 465,759 -0.22(-3.16%)
Nov 06, 2015 7.003 7.003 6.749 6.809 228,616 -0.15(-2.22%)
Nov 05, 2015 6.959 7.069 6.854 6.964 265,822 +0.03(+0.40%)
Nov 04, 2015 6.948 6.953 6.845 6.936 340,774 +0.01(+0.08%)
Nov 03, 2015 6.898 6.953 6.826 6.931 152,783 +0.01(+0.08%)
Nov 02, 2015 6.826 6.936 6.771 6.925 189,638 +0.10(+1.46%)
Oct 30, 2015 6.914 6.914 6.804 6.826 131,990 -0.07(-0.96%)
Oct 29, 2015 6.981 7.008 6.865 6.892 100,418 -0.08(-1.15%)
Oct 28, 2015 6.841 7.005 6.770 6.972 231,723 +0.13(+1.84%)
Oct 27, 2015 6.929 6.959 6.797 6.846 228,869 -0.08(-1.19%)
Oct 26, 2015 6.972 6.994 6.885 6.929 121,787 -0.03(-0.47%)
Oct 23, 2015 7.049 7.087 6.907 6.961 213,674 -0.08(-1.09%)
Oct 22, 2015 6.934 7.093 6.912 7.038 293,604 +0.14(+1.99%)
Oct 21, 2015 6.901 6.978 6.890 6.901 169,427 -0.02(-0.24%)
Oct 20, 2015 6.863 6.945 6.863 6.918 196,761 +0.01(+0.08%)
Oct 19, 2015 6.918 6.972 6.835 6.912 231,956 +0.02(+0.32%)
Oct 16, 2015 6.770 6.950 6.737 6.890 317,394 +0.14(+2.03%)
Oct 15, 2015 6.594 6.753 6.556 6.753 284,287 +0.19(+2.84%)
Oct 14, 2015 6.622 6.704 6.567 6.567 169,733 -0.07(-1.07%)
Oct 13, 2015 6.616 6.704 6.589 6.638 240,742 +0.00(+0.00%)
Oct 12, 2015 6.545 6.649 6.528 6.638 262,995 +0.11(+1.68%)
Oct 09, 2015 6.567 6.568 6.517 6.528 122,389 -0.03(-0.50%)
Oct 08, 2015 6.528 6.567 6.485 6.561 183,246 +0.04(+0.59%)
Oct 07, 2015 6.391 6.534 6.380 6.523 318,976 +0.14(+2.23%)
Oct 06, 2015 6.391 6.433 6.345 6.380 184,647 -0.04(-0.68%)
Oct 05, 2015 6.358 6.435 6.309 6.424 214,911 +0.10(+1.56%)
Oct 02, 2015 6.282 6.337 6.217 6.326 159,652 +0.01(+0.09%)
Oct 01, 2015 6.287 6.320 6.156 6.320 209,604 +0.05(+0.83%)
Sep 30, 2015 6.214 6.279 6.159 6.268 344,029 +0.09(+1.41%)
Sep 29, 2015 6.186 6.252 6.143 6.181 226,818 -0.01(-0.09%)
Sep 28, 2015 6.355 6.355 6.105 6.186 475,106 -0.18(-2.82%)
Sep 25, 2015 6.513 6.533 6.360 6.366 420,718 -0.10(-1.51%)
Sep 24, 2015 6.475 6.518 6.420 6.464 230,646 -0.04(-0.59%)
Sep 23, 2015 6.496 6.545 6.444 6.502 223,928 +0.04(+0.67%)
Sep 22, 2015 6.453 6.561 6.447 6.458 302,839 -0.04(-0.67%)
Sep 21, 2015 6.529 6.556 6.469 6.502 318,129 +0.01(+0.08%)
Sep 18, 2015 6.344 6.507 6.306 6.496 628,298 +0.07(+1.10%)
Sep 17, 2015 6.186 6.605 6.181 6.426 767,688 +0.23(+3.68%)
Sep 16, 2015 6.056 6.225 6.056 6.197 411,741 +0.14(+2.33%)
Sep 15, 2015 6.072 6.083 6.029 6.056 336,040 -0.01(-0.09%)
Sep 14, 2015 6.029 6.072 5.974 6.061 274,385 +0.09(+1.46%)
Sep 11, 2015 5.909 6.023 5.893 5.974 268,079 +0.05(+0.92%)
Sep 10, 2015 5.942 5.996 5.898 5.920 330,450 -0.02(-0.27%)
Sep 09, 2015 6.127 6.127 5.926 5.936 372,905 -0.11(-1.89%)
Sep 08, 2015 6.034 6.121 5.980 6.051 405,700 +0.13(+2.20%)
Sep 04, 2015 6.029 5.920 5.920 5.920 411,680 -0.17(-2.77%)
Sep 03, 2015 6.121 6.219 6.078 6.089 391,793 +0.02(+0.27%)
Sep 02, 2015 6.089 6.235 6.045 6.072 230,691 +0.02(+0.36%)
Sep 01, 2015 6.148 6.170 6.022 6.051 392,170 -0.16(-2.54%)
Aug 31, 2015 6.197 6.257 6.127 6.208 435,391 -0.06(-1.00%)
Aug 28, 2015 6.249 6.330 6.206 6.271 366,957 -0.01(-0.09%)
Aug 27, 2015 6.249 6.352 6.152 6.276 447,184 +0.11(+1.75%)
Aug 26, 2015 6.114 6.201 5.958 6.168 700,509 +0.18(+2.97%)
Aug 25, 2015 6.610 6.869 5.985 5.990 867,094 -0.05(-0.80%)
Aug 24, 2015 6.422 6.438 5.338 6.039 1,628,708 -0.59(-8.87%)
Aug 21, 2015 6.675 6.772 6.546 6.627 523,321 -0.13(-1.92%)
Aug 20, 2015 6.788 6.831 6.734 6.756 298,741 -0.07(-1.03%)
Aug 19, 2015 6.885 6.885 6.745 6.826 255,493 -0.06(-0.86%)
Aug 18, 2015 6.853 6.907 6.826 6.885 284,451 +0.01(+0.08%)
Aug 17, 2015 6.831 6.918 6.788 6.880 172,925 +0.03(+0.39%)
Aug 14, 2015 6.799 6.858 6.740 6.853 127,457 +0.03(+0.47%)
Aug 13, 2015 6.788 6.885 6.740 6.821 203,449 +0.00(+0.00%)
Aug 12, 2015 6.794 6.842 6.470 6.821 496,378 -0.02(-0.32%)
Aug 11, 2015 6.616 6.853 6.583 6.842 533,946 +0.23(+3.51%)
Aug 10, 2015 6.853 7.053 6.583 6.610 797,240 -0.19(-2.78%)
Aug 07, 2015 6.988 7.064 6.610 6.799 881,011 -0.24(-3.37%)
Aug 06, 2015 7.214 7.214 6.740 7.036 569,012 +0.03(+0.46%)
Aug 05, 2015 7.117 7.117 6.880 7.004 525,276 -0.06(-0.92%)
Aug 04, 2015 7.069 7.139 7.047 7.069 390,873 -0.02(-0.30%)
Aug 03, 2015 7.004 7.096 6.977 7.090 474,692 +0.12(+1.70%)
Jul 31, 2015 6.982 7.090 6.945 6.972 1,104,556 +0.03(+0.39%)
Jul 30, 2015 6.891 6.966 6.891 6.945 581,468 +0.03(+0.43%)
Jul 29, 2015 6.819 6.958 6.744 6.915 628,797 +0.09(+1.33%)
Jul 28, 2015 7.006 7.038 6.803 6.824 799,581 -0.16(-2.22%)
Jul 27, 2015 6.958 7.038 6.931 6.979 259,143 +0.03(+0.38%)
Jul 24, 2015 7.001 7.060 6.936 6.953 346,178 -0.05(-0.76%)
Jul 23, 2015 7.113 7.167 7.001 7.006 308,392 -0.06(-0.83%)
Jul 22, 2015 7.049 7.102 7.046 7.065 129,186 +0.02(+0.23%)
Jul 21, 2015 7.102 7.172 7.043 7.049 179,456 -0.05(-0.75%)
Jul 20, 2015 7.134 7.151 7.086 7.102 172,243 -0.04(-0.52%)
Jul 17, 2015 7.129 7.172 7.108 7.140 176,106 +0.03(+0.45%)
Jul 16, 2015 7.156 7.183 7.084 7.108 205,677 +0.01(+0.08%)
Jul 15, 2015 7.145 7.161 7.086 7.102 231,226 -0.06(-0.90%)
Jul 14, 2015 7.129 7.193 7.081 7.167 225,211 +0.06(+0.83%)
Jul 13, 2015 7.172 7.242 7.108 7.108 315,466 -0.07(-1.04%)
Jul 10, 2015 7.167 7.236 7.082 7.183 435,261 +0.07(+0.98%)
Jul 09, 2015 7.225 7.225 7.113 7.113 422,715 -0.02(-0.30%)
Jul 08, 2015 7.065 7.156 7.043 7.134 434,353 +0.05(+0.68%)
Jul 07, 2015 7.065 7.129 7.054 7.086 415,731 +0.03(+0.46%)
Jul 06, 2015 6.953 7.065 6.931 7.054 371,598 +0.06(+0.92%)
Jul 02, 2015 7.054 6.990 6.990 6.990 320,428 -0.04(-0.61%)
Jul 01, 2015 6.985 7.083 6.985 7.033 400,339 +0.06(+0.92%)
Jun 30, 2015 7.022 7.113 6.942 6.969 419,247 -0.06(-0.80%)
Jun 29, 2015 7.094 7.168 6.961 7.025 612,333 -0.06(-0.90%)
Jun 26, 2015 6.961 7.110 6.956 7.089 615,496 +0.15(+2.14%)
Jun 25, 2015 7.221 7.221 6.849 6.940 1,078,014 -0.28(-3.90%)
Jun 24, 2015 7.253 7.305 7.216 7.221 679,845 -0.01(-0.07%)
Jun 23, 2015 7.243 7.296 7.195 7.227 3,078,683 -0.31(-4.16%)
Jun 22, 2015 7.551 7.636 7.535 7.540 190,466 +0.04(+0.57%)
Jun 19, 2015 7.556 7.577 7.474 7.498 377,000 -0.04(-0.49%)
Jun 18, 2015 7.397 7.604 7.397 7.535 211,788 +0.15(+2.01%)
Jun 17, 2015 7.381 7.386 7.365 7.386 91,677 -0.02(-0.29%)
Jun 16, 2015 7.290 7.413 7.290 7.407 149,459 +0.12(+1.68%)
Jun 15, 2015 7.349 7.420 7.264 7.285 237,401 -0.12(-1.58%)
Jun 12, 2015 7.381 7.423 7.365 7.402 126,923 +0.02(+0.22%)
Jun 11, 2015 7.402 7.434 7.360 7.386 134,617 -0.01(-0.14%)
Jun 10, 2015 7.386 7.455 7.370 7.397 174,494 +0.03(+0.36%)
Jun 09, 2015 7.407 7.407 7.322 7.370 231,588 +0.00(+0.00%)
Jun 08, 2015 7.328 7.418 7.312 7.370 145,106 +0.02(+0.29%)
Jun 05, 2015 7.413 7.476 7.285 7.349 319,200 -0.07(-1.00%)
Jun 04, 2015 7.423 7.471 7.413 7.423 134,421 -0.03(-0.36%)
Jun 03, 2015 7.482 7.519 7.439 7.450 160,732 -0.05(-0.64%)
Jun 02, 2015 7.466 7.567 7.439 7.498 185,148 -0.03(-0.35%)
Jun 01, 2015 7.476 7.601 7.437 7.524 240,606 +0.07(+0.93%)
May 29, 2015 7.482 7.487 7.413 7.455 426,541 -0.01(-0.18%)
May 28, 2015 7.463 7.484 7.405 7.468 199,849 +0.01(+0.07%)
May 27, 2015 7.453 7.490 7.447 7.463 155,117 +0.00(+0.00%)
May 26, 2015 7.521 7.521 7.421 7.463 136,891 -0.09(-1.19%)
May 22, 2015 7.548 7.553 7.553 7.553 190,410 +0.01(+0.07%)
May 21, 2015 7.595 7.611 7.537 7.548 97,569 -0.06(-0.83%)
May 20, 2015 7.653 7.674 7.600 7.611 99,703 -0.04(-0.55%)
May 19, 2015 7.674 7.710 7.637 7.653 126,741 -0.03(-0.34%)
May 18, 2015 7.611 7.717 7.590 7.680 136,788 +0.10(+1.32%)
May 15, 2015 7.558 7.658 7.537 7.579 186,970 +0.04(+0.56%)
May 14, 2015 7.442 7.606 7.442 7.537 213,214 +0.12(+1.64%)
May 13, 2015 7.590 7.606 7.405 7.416 246,524 -0.15(-1.95%)
May 12, 2015 7.447 7.569 7.410 7.563 209,489 +0.16(+2.14%)
May 11, 2015 7.484 7.527 7.395 7.405 179,995 -0.06(-0.78%)
May 08, 2015 7.416 7.521 7.400 7.463 162,127 +0.06(+0.78%)
May 07, 2015 7.395 7.442 7.389 7.405 290,511 -0.01(-0.07%)
May 06, 2015 7.553 7.643 7.389 7.410 380,831 -0.21(-2.70%)
May 05, 2015 7.785 7.785 7.532 7.616 213,866 -0.19(-2.43%)
May 04, 2015 7.806 7.864 7.748 7.806 192,568 +0.00(+0.00%)
May 01, 2015 7.759 7.838 7.732 7.806 173,035 +0.10(+1.27%)
Apr 30, 2015 7.924 7.934 7.656 7.709 360,123 -0.25(-3.16%)
Apr 29, 2015 8.118 8.128 7.960 7.960 184,143 -0.18(-2.19%)
Apr 28, 2015 8.149 8.154 8.107 8.139 211,418 +0.02(+0.19%)
Apr 27, 2015 8.139 8.181 8.107 8.123 249,796 -0.01(-0.13%)
Apr 24, 2015 8.102 8.149 8.102 8.133 146,467 +0.01(+0.13%)
Apr 23, 2015 8.144 8.144 8.086 8.123 94,320 +0.00(+0.00%)
Apr 22, 2015 8.144 8.181 8.107 8.123 105,155 -0.02(-0.26%)
Apr 21, 2015 8.128 8.212 8.128 8.144 67,880 +0.02(+0.26%)
Apr 20, 2015 8.128 8.165 8.107 8.123 159,137 +0.01(+0.06%)
Apr 17, 2015 8.186 8.212 8.081 8.118 151,286 -0.09(-1.15%)
Apr 16, 2015 8.228 8.254 8.165 8.212 66,835 +0.00(+0.00%)
Apr 15, 2015 8.254 8.306 8.207 8.212 105,439 -0.04(-0.51%)
Apr 14, 2015 8.217 8.291 8.217 8.254 107,094 -0.02(-0.19%)
Apr 13, 2015 8.291 8.306 8.233 8.270 65,046 +0.01(+0.06%)
Apr 10, 2015 8.254 8.345 8.207 8.264 113,883 +0.06(+0.70%)
Apr 09, 2015 8.406 8.406 8.133 8.207 160,098 -0.17(-2.07%)
Apr 08, 2015 8.375 8.411 8.369 8.380 99,739 +0.00(+0.00%)
Apr 07, 2015 8.469 8.469 8.369 8.380 109,064 -0.02(-0.25%)
Apr 06, 2015 8.595 8.595 8.369 8.401 101,856 +0.03(+0.38%)
Apr 02, 2015 8.390 8.369 8.369 8.369 109,459 -0.03(-0.37%)
Apr 01, 2015 8.312 8.417 8.233 8.401 89,581 +0.07(+0.88%)
Mar 31, 2015 8.359 8.416 8.291 8.327 95,694 -0.06(-0.72%)
Mar 30, 2015 8.377 8.432 8.330 8.388 134,907 +0.03(+0.31%)
Mar 27, 2015 8.268 8.382 8.220 8.362 114,567 +0.11(+1.33%)
Mar 26, 2015 8.273 8.315 8.179 8.252 86,152 -0.03(-0.38%)
Mar 25, 2015 8.409 8.502 8.242 8.283 118,218 -0.12(-1.43%)
Mar 24, 2015 8.471 8.497 8.356 8.403 114,676 -0.08(-0.98%)
Mar 23, 2015 8.492 8.528 8.418 8.487 147,391 -0.02(-0.25%)
Mar 20, 2015 8.341 8.508 8.268 8.508 298,534 +0.21(+2.58%)
Mar 19, 2015 8.252 8.323 8.221 8.294 126,662 +0.00(+0.00%)
Mar 18, 2015 8.174 8.304 8.101 8.294 146,416 +0.11(+1.34%)
Mar 17, 2015 8.190 8.226 8.106 8.184 101,592 -0.01(-0.06%)
Mar 16, 2015 8.122 8.221 8.102 8.190 106,886 +0.08(+0.96%)
Mar 13, 2015 8.137 8.164 8.018 8.111 120,101 -0.06(-0.77%)
Mar 12, 2015 8.059 8.179 8.012 8.174 122,367 +0.18(+2.28%)
Mar 11, 2015 8.007 8.127 7.950 7.992 107,446 -0.03(-0.33%)
Mar 10, 2015 8.007 8.065 7.950 8.018 90,491 +0.01(+0.13%)
Mar 09, 2015 7.955 8.070 7.924 8.007 153,623 +0.04(+0.52%)
Mar 06, 2015 8.132 8.201 7.924 7.965 285,498 -0.22(-2.74%)
Mar 05, 2015 8.132 8.242 8.101 8.190 95,733 +0.04(+0.51%)
Mar 04, 2015 8.205 8.226 8.143 8.148 118,500 -0.07(-0.89%)
Mar 03, 2015 8.294 8.294 8.210 8.221 129,551 -0.03(-0.32%)
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.