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

Whitestone REIT (NY: WSR )

13.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2012 6.406 6.406 6.281 6.305 51,633 -0.08(-1.23%)
Jul 30, 2012 6.392 6.415 6.365 6.383 64,927 -0.03(-0.43%)
Jul 27, 2012 6.295 6.420 6.271 6.411 110,370 +0.04(+0.58%)
Jul 26, 2012 6.397 6.397 6.332 6.374 62,021 +0.02(+0.36%)
Jul 25, 2012 6.341 6.388 6.303 6.351 57,122 +0.04(+0.59%)
Jul 24, 2012 6.328 6.397 6.277 6.314 49,944 -0.01(-0.22%)
Jul 23, 2012 6.244 6.397 6.242 6.328 71,873 -0.00(-0.07%)
Jul 20, 2012 6.314 6.364 6.297 6.332 53,237 -0.00(-0.07%)
Jul 19, 2012 6.397 6.397 6.318 6.337 55,030 -0.06(-0.94%)
Jul 18, 2012 6.378 6.402 6.328 6.397 60,677 +0.04(+0.58%)
Jul 17, 2012 6.351 6.420 6.305 6.360 172,929 +0.06(+0.88%)
Jul 16, 2012 6.388 6.407 6.281 6.305 80,150 -0.08(-1.23%)
Jul 13, 2012 6.374 6.397 6.363 6.383 77,785 +0.05(+0.80%)
Jul 12, 2012 6.281 6.351 6.281 6.332 53,852 +0.05(+0.73%)
Jul 11, 2012 6.346 6.355 6.235 6.286 66,282 -0.06(-0.87%)
Jul 10, 2012 6.383 6.383 6.328 6.341 89,698 +0.00(+0.00%)
Jul 09, 2012 6.406 6.406 6.295 6.341 89,540 -0.02(-0.29%)
Jul 06, 2012 6.323 6.378 6.323 6.360 51,657 +0.03(+0.44%)
Jul 05, 2012 6.351 6.438 6.286 6.332 75,460 -0.02(-0.29%)
Jul 03, 2012 6.351 6.351 6.328 6.351 66,518 -0.07(-1.08%)
Jul 02, 2012 6.374 6.443 6.286 6.420 103,825 +0.04(+0.65%)
Jun 29, 2012 6.281 6.406 6.240 6.378 83,542 +0.14(+2.30%)
Jun 28, 2012 6.184 6.249 6.106 6.235 110,303 +0.04(+0.67%)
Jun 27, 2012 6.092 6.194 6.074 6.194 53,532 +0.05(+0.75%)
Jun 26, 2012 6.171 6.231 6.124 6.147 70,502 -0.04(-0.60%)
Jun 25, 2012 6.203 6.203 6.131 6.184 46,749 -0.05(-0.74%)
Jun 22, 2012 6.189 6.231 6.120 6.231 528,869 +0.02(+0.37%)
Jun 21, 2012 6.184 6.208 6.060 6.208 106,291 +0.05(+0.75%)
Jun 20, 2012 6.143 6.203 6.101 6.161 100,015 -0.01(-0.22%)
Jun 19, 2012 6.129 6.226 6.101 6.175 80,042 +0.04(+0.60%)
Jun 18, 2012 6.115 6.171 6.046 6.138 106,302 +0.00(+0.08%)
Jun 15, 2012 6.032 6.138 6.000 6.134 125,110 +0.09(+1.45%)
Jun 14, 2012 5.935 6.069 5.926 6.046 377,134 +0.12(+1.95%)
Jun 13, 2012 6.004 6.051 5.912 5.930 77,510 -0.11(-1.83%)
Jun 12, 2012 5.949 6.041 5.917 6.041 32,803 +0.14(+2.35%)
Jun 11, 2012 6.027 6.092 5.889 5.903 96,165 -0.10(-1.69%)
Jun 08, 2012 5.930 6.004 5.921 6.004 54,467 +0.09(+1.56%)
Jun 07, 2012 5.977 5.977 5.785 5.912 86,450 -0.04(-0.62%)
Jun 06, 2012 5.949 5.990 5.852 5.949 69,324 +0.04(+0.70%)
Jun 05, 2012 5.695 5.954 5.695 5.907 68,575 +0.14(+2.48%)
Jun 04, 2012 5.857 5.963 5.681 5.764 72,507 -0.05(-0.79%)
Jun 01, 2012 5.866 5.958 5.783 5.810 89,447 -0.10(-1.72%)
May 31, 2012 6.087 6.087 5.727 5.912 263,171 -0.15(-2.51%)
May 30, 2012 6.101 6.171 6.064 6.064 46,770 -0.11(-1.72%)
May 29, 2012 6.272 6.272 6.101 6.171 31,669 -0.02(-0.30%)
May 25, 2012 6.111 6.221 6.072 6.189 79,182 +0.10(+1.67%)
May 24, 2012 6.115 6.115 6.032 6.087 44,053 +0.02(+0.30%)
May 23, 2012 6.004 6.108 5.949 6.069 48,416 +0.05(+0.84%)
May 22, 2012 6.087 6.120 5.972 6.018 45,761 -0.06(-0.91%)
May 21, 2012 5.838 6.134 5.838 6.074 113,243 +0.25(+4.37%)
May 18, 2012 6.009 6.051 5.778 5.820 84,945 -0.19(-3.23%)
May 17, 2012 6.069 6.097 6.014 6.014 67,566 -0.04(-0.69%)
May 16, 2012 6.111 6.248 6.041 6.055 74,845 -0.05(-0.83%)
May 15, 2012 6.101 6.198 6.101 6.106 33,656 +0.01(+0.23%)
May 14, 2012 6.217 6.217 6.092 6.092 36,982 -0.15(-2.37%)
May 11, 2012 6.124 6.263 6.115 6.240 90,343 +0.09(+1.43%)
May 10, 2012 6.166 6.231 6.120 6.152 46,866 -0.03(-0.45%)
May 09, 2012 6.231 6.235 6.161 6.180 39,699 -0.06(-0.96%)
May 08, 2012 6.115 6.249 6.046 6.240 80,217 +0.14(+2.27%)
May 07, 2012 6.106 6.138 6.060 6.101 56,875 +0.00(+0.00%)
May 04, 2012 6.184 6.189 6.074 6.101 58,815 -0.08(-1.34%)
May 03, 2012 6.124 6.240 6.120 6.184 79,422 +0.01(+0.15%)
May 02, 2012 6.208 6.383 6.138 6.175 90,241 -0.06(-1.04%)
May 01, 2012 6.378 6.434 6.240 6.240 94,777 -0.14(-2.24%)
Apr 30, 2012 6.374 6.420 6.328 6.383 127,449 -0.01(-0.14%)
Apr 27, 2012 6.258 6.392 6.203 6.392 92,926 +0.08(+1.24%)
Apr 26, 2012 6.231 6.351 6.198 6.314 66,895 +0.09(+1.41%)
Apr 25, 2012 6.295 6.295 6.157 6.226 75,603 -0.08(-1.32%)
Apr 24, 2012 5.977 6.332 5.972 6.309 113,609 +0.37(+6.30%)
Apr 23, 2012 6.037 6.064 5.903 5.935 121,579 -0.11(-1.76%)
Apr 20, 2012 6.092 6.138 6.014 6.041 142,492 +0.03(+0.46%)
Apr 19, 2012 6.027 6.156 6.004 6.014 42,128 -0.01(-0.15%)
Apr 18, 2012 6.014 6.051 6.004 6.023 55,290 -0.01(-0.15%)
Apr 17, 2012 6.060 6.110 6.014 6.032 77,653 -0.00(-0.08%)
Apr 16, 2012 6.064 6.074 6.027 6.037 70,994 -0.02(-0.31%)
Apr 13, 2012 6.115 6.147 6.037 6.055 55,593 -0.02(-0.38%)
Apr 12, 2012 6.083 6.129 6.051 6.078 82,516 -0.02(-0.30%)
Apr 11, 2012 6.074 6.138 6.051 6.097 33,446 +0.04(+0.61%)
Apr 10, 2012 6.129 6.184 6.032 6.060 64,446 -0.06(-0.98%)
Apr 09, 2012 6.009 6.258 6.009 6.120 69,913 -0.09(-1.49%)
Apr 05, 2012 6.143 6.268 6.130 6.212 46,770 +0.04(+0.60%)
Apr 04, 2012 6.189 6.189 6.124 6.175 62,184 -0.03(-0.45%)
Apr 03, 2012 6.152 6.309 6.145 6.203 50,501 +0.06(+0.90%)
Apr 02, 2012 6.064 6.157 6.004 6.147 83,750 +0.12(+2.07%)
Mar 30, 2012 6.106 6.281 6.023 6.023 161,716 -0.13(-2.10%)
Mar 29, 2012 6.254 6.286 6.097 6.152 103,494 -0.17(-2.63%)
Mar 28, 2012 6.203 6.365 6.161 6.318 72,494 +0.16(+2.63%)
Mar 27, 2012 6.157 6.184 6.134 6.157 56,004 -0.01(-0.22%)
Mar 26, 2012 6.106 6.231 5.995 6.171 91,688 +0.20(+3.33%)
Mar 23, 2012 5.889 6.004 5.889 5.972 82,111 +0.08(+1.33%)
Mar 22, 2012 6.004 6.018 5.866 5.893 53,118 -0.12(-2.07%)
Mar 21, 2012 6.027 6.050 6.004 6.018 30,168 -0.02(-0.31%)
Mar 20, 2012 6.055 6.055 6.004 6.037 40,662 -0.03(-0.46%)
Mar 19, 2012 6.013 6.074 5.963 6.064 84,727 +0.05(+0.77%)
Mar 16, 2012 6.004 6.051 6.004 6.018 65,109 +0.03(+0.46%)
Mar 15, 2012 6.111 6.111 5.954 5.990 91,878 -0.08(-1.29%)
Mar 14, 2012 6.074 6.147 6.027 6.069 65,682 -0.00(-0.08%)
Mar 13, 2012 5.990 6.074 5.977 6.074 78,299 +0.11(+1.78%)
Mar 12, 2012 5.972 5.995 5.954 5.967 21,285 -0.03(-0.54%)
Mar 09, 2012 5.981 6.032 5.963 6.000 58,386 +0.00(+0.08%)
Mar 08, 2012 6.018 6.020 5.949 5.995 58,035 +0.02(+0.39%)
Mar 07, 2012 5.857 5.995 5.857 5.972 52,516 +0.12(+2.05%)
Mar 06, 2012 5.907 5.907 5.801 5.852 142,676 -0.09(-1.48%)
Mar 05, 2012 5.912 5.954 5.796 5.940 55,684 +0.04(+0.63%)
Mar 02, 2012 6.023 6.027 5.866 5.903 77,803 -0.12(-1.92%)
Mar 01, 2012 5.981 6.027 5.963 6.018 58,856 +0.04(+0.70%)
Feb 29, 2012 5.954 6.046 5.954 5.977 60,937 -0.01(-0.23%)
Feb 28, 2012 5.995 5.995 5.949 5.990 53,783 -0.05(-0.77%)
Feb 27, 2012 6.004 6.037 5.990 6.037 148,071 +0.03(+0.46%)
Feb 24, 2012 6.051 6.060 5.990 6.009 71,663 -0.04(-0.69%)
Feb 23, 2012 5.986 6.051 5.986 6.051 60,633 +0.06(+1.08%)
Feb 22, 2012 5.981 6.027 5.963 5.986 140,838 +0.00(+0.00%)
Feb 21, 2012 5.912 6.051 5.884 5.986 129,265 +0.07(+1.25%)
Feb 17, 2012 5.833 5.912 5.833 5.912 42,444 +0.02(+0.39%)
Feb 16, 2012 5.870 5.912 5.847 5.889 83,679 +0.04(+0.71%)
Feb 15, 2012 5.995 5.995 5.806 5.847 127,518 -0.07(-1.25%)
Feb 14, 2012 5.981 5.981 5.912 5.921 59,910 -0.08(-1.38%)
Feb 13, 2012 5.986 6.004 5.954 6.004 81,739 +0.03(+0.54%)
Feb 10, 2012 5.926 5.995 5.917 5.972 50,964 +0.03(+0.47%)
Feb 09, 2012 5.967 5.967 5.912 5.944 56,630 -0.03(-0.46%)
Feb 08, 2012 5.977 5.981 5.917 5.972 78,905 +0.05(+0.86%)
Feb 07, 2012 5.954 5.954 5.913 5.921 40,695 -0.01(-0.16%)
Feb 06, 2012 5.889 5.949 5.889 5.930 64,154 -0.00(-0.08%)
Feb 03, 2012 5.903 5.944 5.879 5.935 81,042 +0.05(+0.78%)
Feb 02, 2012 5.926 5.926 5.870 5.889 59,876 -0.01(-0.23%)
Feb 01, 2012 5.889 5.903 5.870 5.903 97,707 +0.02(+0.39%)
Jan 31, 2012 5.852 5.889 5.829 5.880 52,228 +0.04(+0.71%)
Jan 30, 2012 5.898 5.903 5.783 5.838 89,449 -0.07(-1.17%)
Jan 27, 2012 5.889 5.907 5.852 5.907 53,612 +0.02(+0.31%)
Jan 26, 2012 5.866 5.903 5.847 5.889 122,735 +0.02(+0.39%)
Jan 25, 2012 5.806 5.893 5.787 5.866 121,947 +0.02(+0.40%)
Jan 24, 2012 5.829 5.843 5.773 5.843 154,368 +0.03(+0.48%)
Jan 23, 2012 5.801 5.847 5.782 5.815 91,027 +0.01(+0.24%)
Jan 20, 2012 5.824 5.829 5.783 5.801 81,176 -0.02(-0.32%)
Jan 19, 2012 5.866 5.866 5.806 5.820 94,953 -0.05(-0.79%)
Jan 18, 2012 5.769 5.866 5.769 5.866 97,691 +0.09(+1.60%)
Jan 17, 2012 5.792 5.838 5.760 5.773 59,687 +0.00(+0.00%)
Jan 13, 2012 5.773 5.817 5.746 5.773 38,642 -0.04(-0.64%)
Jan 12, 2012 5.768 5.815 5.720 5.810 96,150 +0.06(+1.04%)
Jan 11, 2012 5.760 5.787 5.658 5.750 98,447 +0.02(+0.32%)
Jan 10, 2012 5.741 5.769 5.695 5.732 69,116 +0.01(+0.24%)
Jan 09, 2012 5.718 5.820 5.658 5.718 100,660 +0.03(+0.57%)
Jan 06, 2012 5.704 5.727 5.663 5.686 129,592 +0.00(+0.08%)
Jan 05, 2012 5.649 5.704 5.649 5.681 60,482 +0.03(+0.57%)
Jan 04, 2012 5.681 5.681 5.612 5.649 50,540 +0.15(+2.77%)
Dec 30, 2011 5.482 5.547 5.372 5.496 88,202 +0.01(+0.25%)
Dec 29, 2011 5.372 5.505 5.372 5.482 101,987 +0.13(+2.50%)
Dec 28, 2011 5.612 5.612 5.293 5.348 113,588 -0.26(-4.69%)
Dec 27, 2011 5.658 5.676 5.589 5.612 89,215 -0.02(-0.33%)
Dec 23, 2011 5.473 5.653 5.459 5.630 84,560 +0.18(+3.22%)
Dec 21, 2011 5.422 5.473 5.390 5.455 57,388 +0.04(+0.68%)
Dec 20, 2011 5.427 5.432 5.323 5.418 130,616 +0.06(+1.03%)
Dec 19, 2011 5.478 5.478 5.288 5.362 100,004 -0.11(-2.03%)
Dec 16, 2011 5.381 5.473 5.251 5.473 299,712 +0.14(+2.60%)
Dec 15, 2011 5.316 5.348 5.279 5.335 107,651 +0.04(+0.79%)
Dec 14, 2011 5.302 5.358 5.242 5.293 140,654 -0.01(-0.26%)
Dec 13, 2011 5.321 5.393 5.118 5.307 83,229 -0.04(-0.78%)
Dec 12, 2011 5.459 5.459 5.335 5.348 94,024 -0.10(-1.78%)
Dec 09, 2011 5.409 5.510 5.367 5.445 98,053 +0.02(+0.43%)
Dec 08, 2011 5.445 5.474 5.409 5.422 37,172 -0.03(-0.59%)
Dec 07, 2011 5.469 5.487 5.404 5.455 56,509 -0.01(-0.17%)
Dec 06, 2011 5.464 5.482 5.377 5.464 46,831 -0.02(-0.42%)
Dec 05, 2011 5.455 5.487 5.404 5.487 58,819 +0.03(+0.59%)
Dec 02, 2011 5.441 5.519 5.413 5.455 45,818 +0.03(+0.51%)
Dec 01, 2011 5.510 5.519 5.335 5.427 73,185 -0.09(-1.67%)
Nov 30, 2011 5.445 5.519 5.339 5.519 108,638 +0.14(+2.66%)
Nov 29, 2011 5.505 5.510 5.348 5.376 16,667 -0.17(-3.00%)
Nov 28, 2011 5.547 5.547 5.441 5.542 73,791 +0.16(+3.00%)
Nov 25, 2011 5.381 5.464 5.364 5.381 24,790 +0.00(+0.00%)
Nov 23, 2011 5.427 5.542 5.381 5.381 125,812 -0.06(-1.02%)
Nov 22, 2011 5.432 5.602 5.367 5.436 60,231 +0.03(+0.51%)
Nov 21, 2011 5.482 5.496 5.390 5.409 42,566 -0.08(-1.43%)
Nov 18, 2011 5.487 5.496 5.473 5.487 45,917 +0.01(+0.25%)
Nov 17, 2011 5.487 5.566 5.459 5.473 52,140 +0.00(+0.00%)
Nov 16, 2011 5.510 5.542 5.469 5.473 60,428 -0.04(-0.67%)
Nov 15, 2011 5.464 5.542 5.409 5.510 62,866 +0.02(+0.42%)
Nov 14, 2011 5.524 5.524 5.358 5.487 49,977 -0.04(-0.67%)
Nov 11, 2011 5.538 5.538 5.445 5.524 37,441 +0.00(+0.00%)
Nov 10, 2011 5.335 5.542 5.335 5.524 69,980 +0.21(+4.00%)
Nov 09, 2011 5.270 5.512 5.270 5.312 82,557 -0.14(-2.62%)
Nov 08, 2011 5.381 5.482 5.316 5.455 29,516 +0.07(+1.29%)
Nov 07, 2011 5.376 5.404 5.302 5.385 39,080 -0.00(-0.09%)
Nov 04, 2011 5.413 5.436 5.367 5.390 43,826 -0.03(-0.60%)
Nov 03, 2011 5.347 5.441 5.335 5.422 40,444 +0.11(+2.09%)
Nov 02, 2011 5.178 5.335 5.173 5.312 58,315 +0.14(+2.77%)
Nov 01, 2011 5.335 5.394 5.168 5.168 82,127 -0.24(-4.36%)
Oct 31, 2011 5.448 5.508 5.404 5.404 63,184 -0.11(-2.01%)
Oct 28, 2011 5.515 5.542 5.339 5.515 78,112 -0.03(-0.50%)
Oct 27, 2011 5.570 5.589 5.450 5.542 155,561 +0.03(+0.59%)
Oct 26, 2011 5.496 5.584 5.344 5.510 98,861 -0.01(-0.25%)
Oct 25, 2011 5.561 5.630 5.469 5.524 53,270 -0.05(-0.91%)
Oct 24, 2011 5.514 5.589 5.487 5.575 77,428 +0.09(+1.60%)
Oct 21, 2011 5.533 5.533 5.358 5.487 66,105 +0.01(+0.17%)
Oct 20, 2011 5.395 5.487 5.224 5.478 74,795 +0.11(+1.98%)
Oct 19, 2011 5.496 5.496 5.335 5.372 94,535 -0.09(-1.69%)
Oct 18, 2011 5.399 5.482 5.321 5.464 59,793 +0.11(+1.98%)
Oct 17, 2011 5.482 5.482 5.298 5.358 40,992 -0.15(-2.68%)
Oct 14, 2011 5.445 5.515 5.311 5.505 60,889 +0.06(+1.19%)
Oct 13, 2011 5.542 5.542 5.173 5.441 75,614 -0.19(-3.44%)
Oct 12, 2011 5.436 5.635 5.358 5.635 80,436 +0.21(+3.83%)
Oct 11, 2011 5.450 5.488 5.367 5.427 31,612 -0.05(-0.93%)
Oct 10, 2011 5.191 5.478 5.182 5.478 244,958 +0.31(+5.99%)
Oct 07, 2011 5.219 5.228 5.136 5.168 37,579 -0.03(-0.62%)
Oct 06, 2011 5.131 5.215 4.924 5.201 81,784 +0.12(+2.46%)
Oct 05, 2011 4.993 5.118 4.942 5.076 46,119 +0.09(+1.85%)
Oct 04, 2011 4.803 5.025 4.642 4.984 161,865 +0.12(+2.47%)
Oct 03, 2011 5.127 5.154 4.863 4.863 120,925 -0.28(-5.48%)
Sep 30, 2011 5.081 5.261 5.081 5.145 84,822 +0.02(+0.36%)
Sep 29, 2011 5.145 5.191 5.085 5.127 47,868 +0.05(+0.91%)
Sep 28, 2011 5.233 5.265 5.081 5.081 72,589 -0.19(-3.68%)
Sep 27, 2011 5.251 5.288 5.187 5.275 125,617 +0.07(+1.33%)
Sep 26, 2011 5.215 5.219 5.081 5.205 33,002 +0.00(+0.00%)
Sep 23, 2011 5.131 5.270 5.131 5.205 55,141 +0.07(+1.35%)
Sep 22, 2011 5.118 5.242 5.118 5.136 82,884 -0.06(-1.24%)
Sep 21, 2011 5.242 5.312 5.178 5.201 114,530 -0.02(-0.44%)
Sep 20, 2011 5.348 5.395 5.224 5.224 83,053 -0.08(-1.48%)
Sep 19, 2011 5.335 5.348 5.270 5.302 33,793 -0.04(-0.78%)
Sep 16, 2011 5.344 5.395 5.270 5.344 260,543 -0.06(-1.03%)
Sep 15, 2011 5.418 5.427 5.265 5.399 105,375 +0.02(+0.43%)
Sep 14, 2011 5.409 5.432 5.233 5.376 100,915 -0.03(-0.51%)
Sep 13, 2011 5.256 5.432 5.219 5.404 70,970 +0.14(+2.63%)
Sep 12, 2011 4.974 5.298 4.974 5.265 83,527 +0.12(+2.43%)
Sep 09, 2011 5.219 5.261 5.127 5.141 69,331 -0.07(-1.42%)
Sep 08, 2011 5.302 5.335 5.215 5.215 65,540 -0.10(-1.91%)
Sep 07, 2011 5.302 5.367 5.224 5.316 85,301 +0.06(+1.14%)
Sep 06, 2011 5.081 5.307 5.081 5.256 84,543 +0.10(+1.88%)
Sep 02, 2011 5.191 5.238 5.150 5.159 78,745 -0.07(-1.41%)
Sep 01, 2011 5.325 5.376 5.228 5.233 79,541 -0.09(-1.65%)
Aug 31, 2011 5.367 5.372 5.265 5.321 116,188 -0.05(-0.86%)
Aug 30, 2011 5.381 5.422 5.288 5.367 87,314 -0.07(-1.27%)
Aug 29, 2011 5.404 5.436 5.247 5.436 140,346 +0.06(+1.03%)
Aug 26, 2011 5.307 5.390 5.233 5.381 62,288 +0.07(+1.30%)
Aug 25, 2011 5.367 5.457 5.261 5.312 79,927 -0.06(-1.03%)
Aug 24, 2011 5.325 5.445 5.284 5.367 98,807 +0.03(+0.61%)
Aug 23, 2011 5.196 5.376 5.131 5.335 151,919 +0.20(+3.87%)
Aug 22, 2011 5.205 5.251 5.104 5.136 115,755 -0.06(-1.16%)
Aug 19, 2011 5.325 5.372 5.178 5.196 92,080 -0.13(-2.51%)
Aug 18, 2011 5.316 5.432 5.312 5.330 98,705 -0.12(-2.29%)
Aug 17, 2011 5.418 5.519 5.418 5.455 87,370 +0.07(+1.37%)
Aug 16, 2011 5.390 5.478 5.367 5.381 74,737 -0.06(-1.19%)
Aug 15, 2011 5.353 5.445 5.312 5.445 253,218 +0.19(+3.69%)
Aug 12, 2011 5.358 5.450 5.205 5.251 69,238 +0.00(+0.00%)
Aug 11, 2011 5.062 5.312 5.062 5.251 127,702 +0.18(+3.46%)
Aug 10, 2011 5.358 5.459 5.044 5.076 113,202 -0.21(-4.02%)
Aug 09, 2011 5.542 6.051 5.007 5.288 232,056 +0.16(+3.15%)
Aug 08, 2011 5.542 5.699 5.025 5.127 286,353 -0.51(-9.09%)
Aug 05, 2011 5.602 5.681 5.543 5.639 107,443 +0.04(+0.74%)
Aug 04, 2011 5.681 5.727 5.547 5.598 165,901 -0.14(-2.49%)
Aug 03, 2011 5.750 5.783 5.704 5.741 49,115 -0.01(-0.24%)
Aug 02, 2011 5.806 6.009 5.755 5.755 81,341 -0.05(-0.80%)
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.