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

Whitestone REIT (NY: WSR )

13.18 +0.10 (+0.73%)
Streaming Delayed Price Updated: 10:40 AM 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 (%)
Aug 31, 2020 5.535 5.535 5.310 5.368 345,191 -0.13(-2.35%)
Aug 28, 2020 5.481 5.523 5.357 5.498 252,865 +0.08(+1.53%)
Aug 27, 2020 5.406 5.552 5.382 5.415 285,262 +0.05(+0.93%)
Aug 26, 2020 5.481 5.489 5.315 5.365 280,106 -0.13(-2.42%)
Aug 25, 2020 5.606 5.647 5.423 5.498 179,582 -0.11(-1.93%)
Aug 24, 2020 5.315 5.606 5.207 5.606 382,371 +0.32(+5.97%)
Aug 21, 2020 5.406 5.415 5.199 5.290 342,572 -0.12(-2.15%)
Aug 20, 2020 5.323 5.548 5.323 5.406 160,919 +0.05(+0.93%)
Aug 19, 2020 5.531 5.606 5.319 5.357 311,481 -0.14(-2.57%)
Aug 18, 2020 5.705 5.705 5.456 5.498 232,173 -0.21(-3.64%)
Aug 17, 2020 5.689 5.739 5.614 5.705 208,689 +0.02(+0.29%)
Aug 14, 2020 5.631 5.764 5.573 5.689 265,628 +0.02(+0.44%)
Aug 13, 2020 5.813 5.905 5.639 5.664 210,456 -0.22(-3.67%)
Aug 12, 2020 6.021 6.038 5.755 5.880 242,122 -0.04(-0.70%)
Aug 11, 2020 6.063 6.146 5.888 5.921 379,241 +0.00(+0.00%)
Aug 10, 2020 5.689 5.963 5.681 5.921 391,700 +0.31(+5.47%)
Aug 07, 2020 5.290 5.676 5.274 5.614 402,537 +0.29(+5.46%)
Aug 06, 2020 5.431 5.539 5.290 5.323 425,343 -0.28(-5.04%)
Aug 05, 2020 5.564 5.622 5.440 5.606 262,285 +0.03(+0.60%)
Aug 04, 2020 5.249 5.581 5.249 5.573 379,347 +0.22(+4.03%)
Aug 03, 2020 5.481 5.481 5.178 5.357 471,646 -0.10(-1.75%)
Jul 31, 2020 5.518 5.550 5.320 5.452 426,957 -0.10(-1.79%)
Jul 30, 2020 5.502 5.621 5.403 5.551 218,650 -0.09(-1.61%)
Jul 29, 2020 5.593 5.642 5.502 5.642 227,721 +0.07(+1.19%)
Jul 28, 2020 5.370 5.617 5.361 5.576 256,802 +0.17(+3.21%)
Jul 27, 2020 5.394 5.411 5.196 5.403 321,038 +0.10(+1.87%)
Jul 24, 2020 5.460 5.526 5.303 5.303 247,918 -0.17(-3.02%)
Jul 23, 2020 5.576 5.576 5.378 5.469 290,168 -0.07(-1.19%)
Jul 22, 2020 5.419 5.576 5.353 5.535 247,402 +0.10(+1.82%)
Jul 21, 2020 5.370 5.493 5.345 5.436 366,798 +0.13(+2.49%)
Jul 20, 2020 5.436 5.469 5.262 5.303 331,957 -0.13(-2.43%)
Jul 17, 2020 5.617 5.617 5.386 5.436 397,783 -0.17(-2.95%)
Jul 16, 2020 5.675 5.679 5.493 5.601 340,949 -0.09(-1.60%)
Jul 15, 2020 5.659 5.766 5.626 5.692 429,913 +0.23(+4.24%)
Jul 14, 2020 5.460 5.601 5.378 5.460 266,435 +0.02(+0.30%)
Jul 13, 2020 5.535 5.609 5.353 5.444 359,751 +0.02(+0.30%)
Jul 10, 2020 5.320 5.510 5.279 5.427 281,450 +0.12(+2.18%)
Jul 09, 2020 5.469 5.518 5.188 5.312 408,974 -0.20(-3.60%)
Jul 08, 2020 5.559 5.609 5.361 5.510 337,875 -0.04(-0.74%)
Jul 07, 2020 5.733 5.733 5.526 5.551 367,269 -0.26(-4.55%)
Jul 06, 2020 5.964 5.989 5.708 5.816 346,782 +0.06(+1.00%)
Jul 02, 2020 5.989 6.096 5.692 5.758 415,336 -0.17(-2.79%)
Jul 01, 2020 5.882 6.047 5.700 5.923 493,496 -0.05(-0.90%)
Jun 30, 2020 5.919 6.075 5.837 5.977 392,459 +0.02(+0.28%)
Jun 29, 2020 5.730 6.001 5.673 5.960 344,910 +0.24(+4.17%)
Jun 26, 2020 5.738 5.804 5.451 5.722 1,004,621 +0.07(+1.31%)
Jun 25, 2020 5.525 5.755 5.483 5.648 372,425 +0.12(+2.23%)
Jun 24, 2020 5.623 5.681 5.253 5.525 707,516 -0.23(-4.00%)
Jun 23, 2020 5.763 5.911 5.631 5.755 386,237 +0.10(+1.74%)
Jun 22, 2020 5.664 5.714 5.525 5.656 337,766 +0.00(+0.00%)
Jun 19, 2020 5.993 6.010 5.656 5.656 751,732 -0.25(-4.31%)
Jun 18, 2020 5.804 6.010 5.746 5.911 299,268 +0.00(+0.00%)
Jun 17, 2020 6.380 6.422 5.894 5.911 355,749 -0.37(-5.89%)
Jun 16, 2020 6.495 6.495 6.133 6.281 411,843 +0.25(+4.09%)
Jun 15, 2020 5.697 6.125 5.622 6.034 429,335 +0.04(+0.69%)
Jun 12, 2020 5.788 6.001 5.689 5.993 419,048 +0.54(+9.95%)
Jun 11, 2020 5.837 6.026 5.434 5.451 668,714 -0.99(-15.33%)
Jun 10, 2020 6.675 6.758 6.182 6.437 581,623 -0.22(-3.33%)
Jun 09, 2020 7.045 7.095 6.634 6.659 694,172 -0.86(-11.48%)
Jun 08, 2020 6.782 7.539 6.778 7.522 920,552 +0.90(+13.66%)
Jun 05, 2020 6.560 6.840 6.511 6.618 685,804 +0.39(+6.20%)
Jun 04, 2020 5.623 6.371 5.566 6.232 906,118 +0.62(+10.98%)
Jun 03, 2020 5.311 5.705 5.311 5.615 570,217 +0.37(+7.05%)
Jun 02, 2020 5.278 5.327 5.196 5.245 292,334 +0.10(+1.92%)
Jun 01, 2020 5.056 5.253 4.998 5.146 327,801 +0.12(+2.37%)
May 29, 2020 5.019 5.133 4.905 5.027 685,692 -0.13(-2.54%)
May 28, 2020 5.403 5.428 5.133 5.158 461,957 -0.16(-2.92%)
May 27, 2020 5.321 5.460 5.117 5.313 539,837 +0.11(+2.04%)
May 26, 2020 5.003 5.264 5.003 5.207 483,881 +0.40(+8.33%)
May 22, 2020 4.937 4.937 4.708 4.806 277,335 -0.08(-1.67%)
May 21, 2020 4.864 5.011 4.839 4.888 532,146 +0.02(+0.50%)
May 20, 2020 4.929 5.052 4.815 4.864 451,864 +0.07(+1.36%)
May 19, 2020 4.700 5.019 4.561 4.798 622,036 +0.12(+2.62%)
May 18, 2020 4.398 4.778 4.398 4.676 1,043,306 +0.50(+11.94%)
May 15, 2020 4.079 4.210 3.846 4.177 2,832,441 +0.01(+0.20%)
May 14, 2020 4.095 4.206 3.891 4.169 899,358 -0.01(-0.20%)
May 13, 2020 4.381 4.381 4.038 4.177 831,357 -0.20(-4.49%)
May 12, 2020 4.667 4.725 4.373 4.373 793,199 -0.28(-5.98%)
May 11, 2020 5.043 5.052 4.603 4.651 666,845 -0.42(-8.23%)
May 08, 2020 5.035 5.133 4.602 5.068 617,184 +0.02(+0.32%)
May 07, 2020 4.766 5.158 4.766 5.052 559,670 +0.34(+7.11%)
May 06, 2020 5.052 5.133 4.696 4.717 646,888 -0.47(-9.13%)
May 05, 2020 5.313 5.526 5.142 5.191 476,506 -0.06(-1.09%)
May 04, 2020 5.436 5.436 5.117 5.248 442,130 -0.22(-4.04%)
May 01, 2020 5.338 5.485 5.227 5.469 671,623 -0.04(-0.82%)
Apr 30, 2020 5.692 5.692 5.351 5.514 502,941 -0.19(-3.28%)
Apr 29, 2020 5.042 5.859 5.042 5.701 843,542 +0.64(+12.70%)
Apr 28, 2020 4.936 5.083 4.895 5.058 535,142 +0.33(+6.87%)
Apr 27, 2020 4.343 4.774 4.334 4.733 418,230 +0.42(+9.81%)
Apr 24, 2020 4.440 4.497 4.237 4.310 375,798 -0.07(-1.67%)
Apr 23, 2020 4.383 4.586 4.343 4.383 379,550 -0.02(-0.37%)
Apr 22, 2020 4.578 4.578 4.310 4.399 349,049 -0.07(-1.64%)
Apr 21, 2020 4.391 4.489 4.277 4.473 457,440 +0.07(+1.66%)
Apr 20, 2020 4.676 4.708 4.318 4.399 483,447 -0.36(-7.52%)
Apr 17, 2020 4.733 5.009 4.717 4.757 444,907 +0.21(+4.65%)
Apr 16, 2020 4.961 5.026 4.513 4.546 525,200 -0.44(-8.81%)
Apr 15, 2020 5.310 5.334 4.928 4.985 667,623 -0.16(-3.16%)
Apr 14, 2020 5.351 5.408 4.904 5.148 494,225 -0.02(-0.32%)
Apr 13, 2020 5.196 5.351 5.026 5.164 488,194 +0.03(+0.63%)
Apr 09, 2020 4.912 5.188 4.812 5.131 550,908 +0.44(+9.36%)
Apr 08, 2020 4.391 4.692 4.225 4.692 658,769 +0.37(+8.66%)
Apr 07, 2020 4.229 4.741 4.204 4.318 798,219 +0.21(+5.15%)
Apr 06, 2020 4.399 4.615 3.993 4.107 561,758 -0.16(-3.72%)
Apr 03, 2020 4.685 4.758 3.966 4.265 830,639 -0.51(-10.66%)
Apr 02, 2020 4.710 4.938 4.653 4.774 473,480 +0.09(+1.90%)
Apr 01, 2020 4.629 4.754 4.459 4.685 594,455 -0.32(-6.45%)
Mar 31, 2020 4.790 5.057 4.701 5.008 562,112 +0.21(+4.38%)
Mar 30, 2020 4.968 4.992 4.645 4.798 576,832 -0.19(-3.88%)
Mar 27, 2020 5.323 5.469 4.952 4.992 483,899 -0.53(-9.52%)
Mar 26, 2020 4.968 5.727 4.952 5.517 630,780 +0.60(+12.15%)
Mar 25, 2020 5.065 5.364 4.734 4.920 823,783 -0.36(-6.74%)
Mar 24, 2020 4.984 5.388 4.887 5.275 586,017 +0.47(+9.75%)
Mar 23, 2020 4.928 4.928 4.532 4.806 594,971 -0.15(-2.94%)
Mar 20, 2020 5.105 5.517 4.903 4.952 790,778 -0.12(-2.39%)
Mar 19, 2020 5.332 5.558 4.588 5.073 991,622 -0.36(-6.55%)
Mar 18, 2020 6.422 6.543 5.049 5.428 804,717 -1.50(-21.68%)
Mar 17, 2020 6.592 6.971 5.982 6.931 767,391 +0.44(+6.72%)
Mar 16, 2020 7.085 7.109 6.446 6.495 774,102 -1.51(-18.87%)
Mar 13, 2020 7.521 8.005 7.133 8.005 859,854 +0.92(+13.00%)
Mar 12, 2020 8.361 8.361 7.076 7.085 1,057,384 -1.61(-18.49%)
Mar 11, 2020 9.298 9.319 8.636 8.692 503,408 -0.79(-8.35%)
Mar 10, 2020 9.152 9.492 9.035 9.484 670,684 +0.46(+5.10%)
Mar 09, 2020 9.799 9.799 9.015 9.023 610,408 -1.24(-12.05%)
Mar 06, 2020 10.19 10.28 9.904 10.26 329,284 -0.11(-1.01%)
Mar 05, 2020 10.49 10.58 10.18 10.36 461,883 -0.26(-2.43%)
Mar 04, 2020 10.41 10.62 10.35 10.62 465,542 +0.37(+3.62%)
Mar 03, 2020 10.28 10.58 10.16 10.25 567,134 +0.19(+1.93%)
Mar 02, 2020 9.815 10.10 9.783 10.06 475,448 +0.21(+2.09%)
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%)
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.