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

Whitestone REIT (NY: WSR )

13.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 9.599 9.638 9.514 9.615 243,881 +0.03(+0.28%)
Aug 29, 2019 9.519 9.626 9.473 9.588 284,925 +0.15(+1.63%)
Aug 28, 2019 9.380 9.519 9.380 9.434 248,342 +0.02(+0.16%)
Aug 27, 2019 9.611 9.611 9.403 9.419 290,306 -0.15(-1.53%)
Aug 26, 2019 9.595 9.626 9.465 9.565 333,129 +0.02(+0.24%)
Aug 23, 2019 9.718 9.741 9.542 9.542 297,557 -0.16(-1.66%)
Aug 22, 2019 9.672 9.749 9.603 9.703 208,024 +0.02(+0.16%)
Aug 21, 2019 9.695 9.749 9.657 9.688 139,317 +0.01(+0.08%)
Aug 20, 2019 9.795 9.795 9.680 9.680 263,182 -0.08(-0.87%)
Aug 19, 2019 9.711 9.795 9.665 9.765 221,992 +0.10(+1.03%)
Aug 16, 2019 9.565 9.718 9.511 9.665 377,739 +0.12(+1.21%)
Aug 15, 2019 9.542 9.634 9.496 9.549 227,601 +0.01(+0.08%)
Aug 14, 2019 9.572 9.657 9.480 9.542 243,408 -0.11(-1.11%)
Aug 13, 2019 9.595 9.680 9.572 9.649 300,285 +0.08(+0.88%)
Aug 12, 2019 9.557 9.611 9.480 9.565 172,226 -0.02(-0.16%)
Aug 09, 2019 9.549 9.595 9.503 9.580 205,140 +0.02(+0.24%)
Aug 08, 2019 9.450 9.616 9.388 9.557 261,686 +0.12(+1.30%)
Aug 07, 2019 9.403 9.526 9.296 9.434 257,175 +0.09(+0.99%)
Aug 06, 2019 9.311 9.411 9.257 9.342 306,227 +0.05(+0.50%)
Aug 05, 2019 9.434 9.519 9.181 9.296 533,823 -0.28(-2.89%)
Aug 02, 2019 9.772 9.815 9.411 9.572 583,270 -0.28(-2.81%)
Aug 01, 2019 9.872 10.14 9.765 9.849 439,036 +0.13(+1.30%)
Jul 31, 2019 9.867 9.890 9.661 9.722 352,717 -0.11(-1.09%)
Jul 30, 2019 9.837 9.875 9.796 9.829 262,595 +0.00(+0.00%)
Jul 29, 2019 9.791 9.867 9.768 9.829 292,435 +0.04(+0.39%)
Jul 26, 2019 9.722 9.799 9.669 9.791 273,825 +0.11(+1.18%)
Jul 25, 2019 9.768 9.799 9.677 9.677 147,178 -0.08(-0.86%)
Jul 24, 2019 9.661 9.760 9.623 9.760 208,714 +0.10(+1.03%)
Jul 23, 2019 9.585 9.684 9.539 9.661 166,693 +0.08(+0.88%)
Jul 22, 2019 9.577 9.616 9.532 9.577 199,125 +0.02(+0.24%)
Jul 19, 2019 9.646 9.692 9.555 9.555 301,889 -0.11(-1.18%)
Jul 18, 2019 9.638 9.699 9.608 9.669 214,016 +0.01(+0.08%)
Jul 17, 2019 9.631 9.684 9.593 9.661 260,086 +0.04(+0.40%)
Jul 16, 2019 9.608 9.669 9.566 9.623 226,375 -0.02(-0.24%)
Jul 15, 2019 9.738 9.757 9.646 9.646 221,344 -0.09(-0.94%)
Jul 12, 2019 9.791 9.806 9.684 9.738 253,104 +0.05(+0.47%)
Jul 11, 2019 9.814 9.821 9.646 9.692 259,922 -0.12(-1.24%)
Jul 10, 2019 9.837 9.890 9.783 9.814 235,266 -0.01(-0.08%)
Jul 09, 2019 9.875 9.875 9.760 9.821 169,091 -0.05(-0.46%)
Jul 08, 2019 9.814 9.871 9.791 9.867 218,605 +0.03(+0.31%)
Jul 05, 2019 9.722 9.837 9.547 9.837 426,343 +0.14(+1.42%)
Jul 03, 2019 9.638 9.730 9.608 9.699 161,829 +0.06(+0.63%)
Jul 02, 2019 9.547 9.677 9.547 9.638 221,389 +0.11(+1.12%)
Jul 01, 2019 9.722 9.722 9.432 9.532 364,318 -0.07(-0.75%)
Jun 28, 2019 9.536 9.680 9.521 9.604 504,610 +0.11(+1.12%)
Jun 27, 2019 9.369 9.498 9.362 9.498 252,013 +0.17(+1.87%)
Jun 26, 2019 9.498 9.566 9.309 9.324 374,165 -0.15(-1.60%)
Jun 25, 2019 9.574 9.619 9.468 9.475 273,538 -0.08(-0.87%)
Jun 24, 2019 9.771 9.786 9.559 9.559 288,008 -0.17(-1.71%)
Jun 21, 2019 9.748 9.755 9.649 9.725 447,925 -0.06(-0.62%)
Jun 20, 2019 9.861 9.861 9.748 9.786 274,105 -0.01(-0.08%)
Jun 19, 2019 9.801 9.869 9.748 9.793 341,554 -0.02(-0.23%)
Jun 18, 2019 9.778 9.839 9.725 9.816 415,735 +0.09(+0.93%)
Jun 17, 2019 9.634 9.755 9.634 9.725 344,600 +0.11(+1.10%)
Jun 14, 2019 9.657 9.672 9.544 9.619 200,047 -0.04(-0.39%)
Jun 13, 2019 9.566 9.657 9.528 9.657 285,973 +0.13(+1.35%)
Jun 12, 2019 9.604 9.672 9.509 9.528 274,030 -0.07(-0.71%)
Jun 11, 2019 9.491 9.597 9.453 9.597 318,508 +0.14(+1.44%)
Jun 10, 2019 9.581 9.581 9.377 9.460 346,636 -0.14(-1.42%)
Jun 07, 2019 9.589 9.649 9.536 9.597 174,677 +0.01(+0.08%)
Jun 06, 2019 9.619 9.665 9.460 9.589 225,037 -0.02(-0.24%)
Jun 05, 2019 9.528 9.619 9.460 9.612 261,333 +0.12(+1.28%)
Jun 04, 2019 9.528 9.589 9.392 9.491 247,924 -0.02(-0.24%)
Jun 03, 2019 9.634 9.649 9.392 9.513 397,044 -0.00(-0.04%)
May 31, 2019 9.419 9.560 9.359 9.517 469,415 +0.07(+0.72%)
May 30, 2019 9.397 9.488 9.397 9.449 259,167 +0.07(+0.72%)
May 29, 2019 9.585 9.585 9.359 9.382 356,265 -0.19(-1.96%)
May 28, 2019 9.660 9.705 9.547 9.570 335,992 -0.05(-0.47%)
May 24, 2019 9.675 9.712 9.555 9.615 198,762 +0.04(+0.39%)
May 23, 2019 9.630 9.637 9.532 9.577 367,272 -0.08(-0.78%)
May 22, 2019 9.667 9.690 9.540 9.652 272,712 +0.00(+0.00%)
May 21, 2019 9.555 9.690 9.555 9.652 348,143 +0.11(+1.18%)
May 20, 2019 9.682 9.705 9.532 9.540 353,524 -0.15(-1.55%)
May 17, 2019 9.712 9.742 9.630 9.690 494,709 -0.03(-0.31%)
May 16, 2019 9.682 9.863 9.622 9.720 351,725 +0.07(+0.70%)
May 15, 2019 9.615 9.697 9.562 9.652 255,610 +0.01(+0.08%)
May 14, 2019 9.615 9.664 9.570 9.645 358,540 +0.11(+1.10%)
May 13, 2019 9.577 9.645 9.457 9.540 508,318 -0.11(-1.09%)
May 10, 2019 9.502 9.660 9.487 9.645 352,261 +0.15(+1.58%)
May 09, 2019 9.427 9.517 9.322 9.495 233,380 +0.09(+0.96%)
May 08, 2019 9.479 9.585 9.404 9.404 289,192 -0.08(-0.79%)
May 07, 2019 9.600 9.660 9.397 9.479 431,652 -0.12(-1.25%)
May 06, 2019 9.547 9.709 9.464 9.600 609,126 +0.04(+0.39%)
May 03, 2019 9.412 9.652 9.284 9.562 856,290 +0.17(+1.84%)
May 02, 2019 9.419 9.690 9.292 9.389 407,451 -0.03(-0.32%)
May 01, 2019 9.547 9.577 9.382 9.419 858,529 -0.15(-1.53%)
Apr 30, 2019 9.514 9.596 9.417 9.566 644,698 +0.12(+1.26%)
Apr 29, 2019 9.469 9.700 9.417 9.447 741,783 +0.03(+0.32%)
Apr 26, 2019 9.327 9.439 9.312 9.417 244,371 +0.13(+1.36%)
Apr 25, 2019 9.350 9.409 9.193 9.290 214,777 -0.06(-0.64%)
Apr 24, 2019 9.230 9.402 9.186 9.350 331,878 +0.14(+1.54%)
Apr 23, 2019 9.059 9.215 9.014 9.208 350,735 +0.16(+1.81%)
Apr 22, 2019 9.096 9.119 8.947 9.044 361,840 -0.09(-0.98%)
Apr 18, 2019 9.044 9.215 9.022 9.133 342,281 +0.08(+0.91%)
Apr 17, 2019 9.022 9.051 8.902 9.051 419,062 +0.07(+0.75%)
Apr 16, 2019 9.051 9.069 8.969 8.984 381,665 -0.07(-0.74%)
Apr 15, 2019 9.119 9.156 9.014 9.051 232,310 -0.04(-0.49%)
Apr 12, 2019 9.022 9.104 8.895 9.096 493,706 +0.09(+0.99%)
Apr 11, 2019 8.984 9.031 8.947 9.007 236,239 +0.03(+0.33%)
Apr 10, 2019 8.865 9.044 8.858 8.977 470,560 +0.14(+1.60%)
Apr 09, 2019 9.007 9.007 8.835 8.835 389,917 -0.15(-1.66%)
Apr 08, 2019 8.992 9.014 8.880 8.984 343,257 +0.00(+0.00%)
Apr 05, 2019 8.910 8.992 8.898 8.984 292,924 +0.10(+1.09%)
Apr 04, 2019 8.843 8.910 8.828 8.887 277,066 +0.06(+0.68%)
Apr 03, 2019 8.977 8.992 8.820 8.828 388,769 -0.15(-1.62%)
Apr 02, 2019 8.951 8.981 8.855 8.973 353,638 +0.02(+0.25%)
Apr 01, 2019 8.899 8.973 8.796 8.951 406,158 +0.06(+0.67%)
Mar 29, 2019 9.040 9.062 8.870 8.892 355,662 -0.13(-1.39%)
Mar 28, 2019 8.914 9.018 8.892 9.018 255,293 +0.16(+1.75%)
Mar 27, 2019 8.847 8.914 8.773 8.862 285,538 +0.01(+0.17%)
Mar 26, 2019 8.729 8.881 8.729 8.847 301,134 +0.15(+1.70%)
Mar 25, 2019 8.751 8.788 8.655 8.699 356,306 -0.07(-0.84%)
Mar 22, 2019 8.892 8.944 8.729 8.773 401,489 -0.13(-1.49%)
Mar 21, 2019 8.855 9.084 8.855 8.907 403,565 +0.05(+0.58%)
Mar 20, 2019 8.677 8.951 8.670 8.855 358,874 +0.16(+1.87%)
Mar 19, 2019 8.655 8.722 8.603 8.692 301,012 +0.03(+0.34%)
Mar 18, 2019 8.818 8.825 8.648 8.662 485,088 -0.14(-1.60%)
Mar 15, 2019 8.788 8.914 8.722 8.803 1,016,024 +0.04(+0.42%)
Mar 14, 2019 8.825 8.899 8.707 8.766 542,753 -0.06(-0.67%)
Mar 13, 2019 8.884 8.951 8.818 8.825 331,484 -0.06(-0.67%)
Mar 12, 2019 8.759 9.062 8.759 8.884 495,722 +0.15(+1.69%)
Mar 11, 2019 8.611 8.736 8.507 8.736 1,344,258 +0.16(+1.81%)
Mar 08, 2019 8.581 8.714 8.529 8.581 1,128,495 -0.01(-0.09%)
Mar 07, 2019 8.692 8.773 8.537 8.588 1,109,963 -0.10(-1.19%)
Mar 06, 2019 8.944 8.988 8.692 8.692 653,378 -0.27(-2.97%)
Mar 05, 2019 8.944 9.062 8.870 8.958 577,352 -0.01(-0.08%)
Mar 04, 2019 9.003 9.062 8.729 8.966 1,093,513 -0.04(-0.49%)
Mar 01, 2019 9.624 9.639 8.936 9.010 1,603,523 -0.54(-5.69%)
Feb 28, 2019 10.21 10.21 9.179 9.554 1,751,687 -0.91(-8.70%)
Feb 27, 2019 10.49 10.52 10.42 10.46 251,802 -0.05(-0.49%)
Feb 26, 2019 10.52 10.55 10.44 10.52 449,761 +0.01(+0.14%)
Feb 25, 2019 10.55 10.61 10.46 10.50 292,271 -0.04(-0.35%)
Feb 22, 2019 10.54 10.69 10.52 10.54 267,857 +0.00(+0.00%)
Feb 21, 2019 10.62 10.66 10.44 10.54 252,592 -0.12(-1.10%)
Feb 20, 2019 10.67 10.76 10.60 10.66 575,545 -0.02(-0.21%)
Feb 19, 2019 10.57 10.74 10.56 10.68 427,065 +0.11(+1.04%)
Feb 15, 2019 10.53 10.60 10.46 10.57 493,501 +0.07(+0.63%)
Feb 14, 2019 10.51 10.56 10.43 10.50 480,275 +0.04(+0.35%)
Feb 13, 2019 10.52 10.58 10.44 10.46 402,899 -0.07(-0.63%)
Feb 12, 2019 10.57 10.68 10.51 10.53 520,820 -0.03(-0.28%)
Feb 11, 2019 10.35 10.60 10.34 10.56 1,208,446 +0.21(+2.06%)
Feb 08, 2019 10.32 10.41 10.27 10.35 263,908 -0.01(-0.07%)
Feb 07, 2019 10.32 10.42 10.27 10.35 379,074 +0.00(+0.00%)
Feb 06, 2019 10.35 10.38 10.30 10.35 196,158 -0.01(-0.07%)
Feb 05, 2019 10.38 10.38 10.30 10.36 237,177 -0.01(-0.07%)
Feb 04, 2019 10.34 10.38 10.24 10.37 237,553 +0.02(+0.21%)
Feb 01, 2019 10.40 10.40 10.17 10.35 305,714 +0.00(+0.04%)
Jan 31, 2019 10.34 10.39 10.25 10.34 434,960 +0.01(+0.07%)
Jan 30, 2019 10.37 10.50 10.29 10.34 419,017 +0.02(+0.21%)
Jan 29, 2019 10.28 10.37 10.24 10.31 312,779 +0.00(+0.00%)
Jan 28, 2019 10.21 10.39 10.19 10.31 491,624 +0.09(+0.86%)
Jan 25, 2019 10.21 10.28 10.17 10.23 292,148 +0.04(+0.36%)
Jan 24, 2019 10.14 10.23 10.08 10.19 221,813 +0.06(+0.58%)
Jan 23, 2019 10.23 10.26 10.08 10.13 246,545 -0.07(-0.71%)
Jan 22, 2019 10.18 10.23 10.10 10.20 220,360 +0.01(+0.14%)
Jan 18, 2019 10.23 10.24 10.08 10.19 274,051 -0.04(-0.36%)
Jan 17, 2019 10.15 10.29 10.12 10.23 303,407 +0.07(+0.65%)
Jan 16, 2019 9.964 10.17 9.964 10.16 235,869 +0.20(+1.98%)
Jan 15, 2019 9.825 10.04 9.825 9.964 289,639 +0.16(+1.64%)
Jan 14, 2019 9.891 9.906 9.731 9.803 300,292 -0.12(-1.18%)
Jan 11, 2019 10.04 10.10 9.855 9.920 301,059 -0.11(-1.09%)
Jan 10, 2019 9.927 10.07 9.847 10.03 298,099 +0.07(+0.73%)
Jan 09, 2019 10.03 10.10 9.862 9.957 243,442 -0.04(-0.44%)
Jan 08, 2019 9.628 10.03 9.614 10.00 325,438 +0.44(+4.58%)
Jan 07, 2019 9.395 9.636 9.362 9.563 333,191 +0.15(+1.63%)
Jan 04, 2019 9.030 9.417 9.001 9.410 553,175 +0.42(+4.71%)
Jan 03, 2019 8.790 9.176 8.790 8.987 325,404 +0.20(+2.24%)
Jan 02, 2019 8.855 8.950 8.739 8.790 388,151 -0.15(-1.71%)
Dec 31, 2018 9.081 9.081 8.768 8.943 338,074 -0.09(-1.01%)
Dec 28, 2018 9.048 9.171 8.925 9.034 335,418 +0.04(+0.48%)
Dec 27, 2018 8.998 9.012 8.723 8.990 285,448 -0.05(-0.56%)
Dec 26, 2018 8.636 9.063 8.629 9.041 420,101 +0.42(+4.87%)
Dec 24, 2018 8.940 8.962 8.621 8.621 218,270 -0.31(-3.48%)
Dec 21, 2018 9.019 9.208 8.889 8.933 1,793,134 -0.07(-0.80%)
Dec 20, 2018 9.323 9.323 8.882 9.005 532,073 -0.30(-3.27%)
Dec 19, 2018 9.678 9.792 9.251 9.309 673,870 -0.33(-3.38%)
Dec 18, 2018 9.526 9.808 9.504 9.635 1,068,696 +0.20(+2.15%)
Dec 17, 2018 10.18 10.19 9.367 9.432 769,072 -0.82(-7.98%)
Dec 14, 2018 10.24 10.31 10.16 10.25 328,096 +0.02(+0.21%)
Dec 13, 2018 10.17 10.36 10.17 10.23 395,044 +0.08(+0.78%)
Dec 12, 2018 10.37 10.45 10.11 10.15 511,920 -0.18(-1.75%)
Dec 11, 2018 10.23 10.41 10.22 10.33 638,350 +0.11(+1.06%)
Dec 10, 2018 10.28 10.29 10.08 10.22 316,586 -0.04(-0.42%)
Dec 07, 2018 10.39 10.39 10.21 10.26 355,449 -0.14(-1.39%)
Dec 06, 2018 10.12 10.41 9.895 10.41 615,011 +0.29(+2.86%)
Dec 04, 2018 10.16 10.41 10.08 10.12 736,870 -0.03(-0.29%)
Dec 03, 2018 10.22 10.22 10.08 10.15 315,420 +0.03(+0.25%)
Nov 30, 2018 10.03 10.16 10.03 10.12 674,698 +0.07(+0.72%)
Nov 29, 2018 10.07 10.10 9.951 10.05 331,528 -0.02(-0.21%)
Nov 28, 2018 9.922 10.14 9.886 10.07 350,577 +0.14(+1.37%)
Nov 27, 2018 9.951 10.03 9.922 9.936 211,088 -0.01(-0.14%)
Nov 26, 2018 10.09 10.11 9.900 9.951 307,601 -0.08(-0.79%)
Nov 23, 2018 10.01 10.11 9.958 10.03 108,207 +0.03(+0.29%)
Nov 21, 2018 10.00 10.00 10.00 0 +0.00(+0.00%)
Nov 20, 2018 10.06 10.12 9.951 10.00 356,407 -0.06(-0.64%)
Nov 19, 2018 10.07 10.17 9.958 10.07 519,346 -0.02(-0.21%)
Nov 16, 2018 9.994 10.16 9.936 10.09 1,782,366 +0.07(+0.72%)
Nov 15, 2018 10.07 10.08 9.850 10.02 472,483 -0.07(-0.71%)
Nov 14, 2018 10.25 10.31 10.09 10.09 498,557 -0.14(-1.41%)
Nov 13, 2018 10.18 10.42 10.14 10.23 942,663 +0.12(+1.14%)
Nov 12, 2018 9.994 10.22 9.922 10.12 1,035,342 +0.12(+1.22%)
Nov 09, 2018 9.994 10.19 9.994 9.994 555,224 -0.08(-0.78%)
Nov 08, 2018 10.02 10.20 9.994 10.07 466,347 +0.05(+0.50%)
Nov 07, 2018 10.09 10.14 9.958 10.02 375,586 -0.05(-0.50%)
Nov 06, 2018 9.944 10.10 9.879 10.07 871,460 +0.15(+1.52%)
Nov 05, 2018 10.02 10.16 9.886 9.922 595,232 -0.11(-1.08%)
Nov 02, 2018 10.12 10.12 9.857 10.03 473,582 -0.10(-0.99%)
Nov 01, 2018 9.757 10.27 9.627 10.13 910,806 +0.52(+5.42%)
Oct 31, 2018 9.838 9.873 9.602 9.609 413,337 -0.24(-2.39%)
Oct 30, 2018 9.695 9.923 9.609 9.845 361,566 +0.16(+1.70%)
Oct 29, 2018 9.631 9.795 9.574 9.681 311,767 +0.09(+0.97%)
Oct 26, 2018 9.738 9.795 9.459 9.588 304,098 -0.17(-1.76%)
Oct 25, 2018 9.516 9.781 9.424 9.759 340,582 +0.26(+2.70%)
Oct 24, 2018 9.367 9.609 9.352 9.502 360,482 +0.13(+1.37%)
Oct 23, 2018 9.317 9.452 9.224 9.374 182,072 +0.01(+0.08%)
Oct 22, 2018 9.424 9.581 9.359 9.367 174,596 -0.04(-0.38%)
Oct 19, 2018 9.402 9.495 9.363 9.402 213,611 +0.01(+0.08%)
Oct 18, 2018 9.466 9.516 9.345 9.395 165,127 -0.05(-0.53%)
Oct 17, 2018 9.524 9.624 9.359 9.445 217,082 -0.11(-1.19%)
Oct 16, 2018 9.302 9.609 9.217 9.559 269,658 +0.29(+3.08%)
Oct 15, 2018 9.110 9.359 9.110 9.274 201,523 +0.16(+1.80%)
Oct 12, 2018 9.359 9.466 9.088 9.110 321,467 -0.16(-1.69%)
Oct 11, 2018 9.631 9.666 9.259 9.267 516,446 -0.38(-3.92%)
Oct 10, 2018 9.781 9.931 9.629 9.645 367,597 -0.14(-1.46%)
Oct 09, 2018 9.781 9.895 9.745 9.788 444,953 -0.01(-0.07%)
Oct 08, 2018 9.574 9.837 9.574 9.795 226,244 +0.24(+2.46%)
Oct 05, 2018 9.638 9.666 9.531 9.559 215,292 -0.09(-0.89%)
Oct 04, 2018 9.659 9.738 9.516 9.645 307,030 -0.04(-0.44%)
Oct 03, 2018 9.745 9.873 9.663 9.688 385,658 -0.04(-0.37%)
Oct 02, 2018 9.802 9.873 9.716 9.723 330,076 -0.09(-0.87%)
Oct 01, 2018 9.873 9.970 9.759 9.809 483,892 -0.03(-0.33%)
Sep 28, 2018 9.721 9.841 9.721 9.841 627,056 +0.12(+1.24%)
Sep 27, 2018 9.671 9.813 9.671 9.721 186,428 +0.07(+0.73%)
Sep 26, 2018 9.685 9.753 9.636 9.650 326,718 +0.02(+0.22%)
Sep 25, 2018 9.607 9.721 9.595 9.629 229,228 +0.04(+0.37%)
Sep 24, 2018 9.671 9.728 9.536 9.593 220,229 -0.10(-1.02%)
Sep 21, 2018 9.629 9.742 9.586 9.692 689,395 +0.05(+0.51%)
Sep 20, 2018 9.501 9.657 9.395 9.643 249,180 +0.14(+1.49%)
Sep 19, 2018 9.678 9.707 9.501 9.501 306,504 -0.16(-1.69%)
Sep 18, 2018 9.671 9.699 9.586 9.664 247,939 -0.01(-0.15%)
Sep 17, 2018 9.551 9.685 9.501 9.678 351,519 +0.13(+1.34%)
Sep 14, 2018 9.671 9.671 9.526 9.551 285,179 -0.13(-1.32%)
Sep 13, 2018 9.678 9.756 9.593 9.678 270,247 +0.06(+0.66%)
Sep 12, 2018 9.643 9.657 9.586 9.614 219,420 -0.04(-0.37%)
Sep 11, 2018 9.657 9.714 9.607 9.650 201,359 -0.04(-0.44%)
Sep 10, 2018 9.671 9.742 9.636 9.692 363,704 +0.07(+0.74%)
Sep 07, 2018 9.629 9.643 9.515 9.621 271,075 -0.05(-0.51%)
Sep 06, 2018 9.671 9.753 9.607 9.671 248,354 +0.04(+0.37%)
Sep 05, 2018 9.536 9.685 9.501 9.636 209,340 +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.