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 (%)
Sep 30, 2019 10.73 10.80 10.68 10.69 283,546 -0.05(-0.43%)
Sep 27, 2019 10.59 10.74 10.58 10.73 332,091 +0.09(+0.88%)
Sep 26, 2019 10.59 10.67 10.53 10.64 213,325 +0.09(+0.88%)
Sep 25, 2019 10.39 10.57 10.39 10.55 267,473 +0.19(+1.80%)
Sep 24, 2019 10.44 10.51 10.34 10.36 223,264 -0.05(-0.45%)
Sep 23, 2019 10.43 10.50 10.34 10.41 230,061 -0.02(-0.22%)
Sep 20, 2019 10.45 10.53 10.38 10.43 497,042 -0.03(-0.30%)
Sep 19, 2019 10.54 10.59 10.46 10.46 187,033 -0.07(-0.66%)
Sep 18, 2019 10.69 10.72 10.43 10.53 191,584 -0.13(-1.24%)
Sep 17, 2019 10.71 10.71 10.53 10.66 217,506 -0.01(-0.07%)
Sep 16, 2019 10.70 10.75 10.59 10.67 260,816 -0.04(-0.36%)
Sep 13, 2019 10.73 10.84 10.62 10.71 296,551 -0.04(-0.36%)
Sep 12, 2019 10.69 10.76 10.53 10.75 437,451 +0.05(+0.51%)
Sep 11, 2019 10.34 10.71 10.24 10.69 771,747 +0.43(+4.16%)
Sep 10, 2019 10.03 10.27 10.02 10.27 394,257 +0.17(+1.69%)
Sep 09, 2019 9.801 10.10 9.777 10.10 374,067 +0.30(+3.01%)
Sep 06, 2019 9.723 9.843 9.700 9.801 261,011 +0.09(+0.88%)
Sep 05, 2019 9.731 9.770 9.644 9.715 291,994 -0.01(-0.08%)
Sep 04, 2019 9.692 9.777 9.692 9.723 274,886 +0.04(+0.40%)
Sep 03, 2019 9.606 9.754 9.583 9.684 327,115 +0.04(+0.40%)
Aug 30, 2019 9.630 9.668 9.544 9.645 243,113 +0.03(+0.28%)
Aug 29, 2019 9.549 9.657 9.502 9.618 284,027 +0.15(+1.63%)
Aug 28, 2019 9.410 9.549 9.410 9.464 247,560 +0.02(+0.16%)
Aug 27, 2019 9.641 9.641 9.433 9.449 289,392 -0.15(-1.53%)
Aug 26, 2019 9.626 9.657 9.495 9.595 332,080 +0.02(+0.24%)
Aug 23, 2019 9.749 9.772 9.572 9.572 296,620 -0.16(-1.66%)
Aug 22, 2019 9.703 9.780 9.634 9.734 207,369 +0.02(+0.16%)
Aug 21, 2019 9.726 9.780 9.687 9.718 138,878 +0.01(+0.08%)
Aug 20, 2019 9.826 9.826 9.711 9.711 262,353 -0.08(-0.87%)
Aug 19, 2019 9.741 9.826 9.695 9.795 221,293 +0.10(+1.03%)
Aug 16, 2019 9.595 9.749 9.541 9.695 376,549 +0.12(+1.21%)
Aug 15, 2019 9.572 9.664 9.526 9.580 226,884 +0.01(+0.08%)
Aug 14, 2019 9.603 9.687 9.510 9.572 242,642 -0.11(-1.11%)
Aug 13, 2019 9.626 9.711 9.603 9.680 299,340 +0.08(+0.88%)
Aug 12, 2019 9.587 9.641 9.510 9.595 171,684 -0.02(-0.16%)
Aug 09, 2019 9.580 9.626 9.533 9.610 204,494 +0.02(+0.24%)
Aug 08, 2019 9.479 9.646 9.418 9.587 260,862 +0.12(+1.30%)
Aug 07, 2019 9.433 9.556 9.325 9.464 256,365 +0.09(+0.99%)
Aug 06, 2019 9.341 9.441 9.287 9.371 305,263 +0.05(+0.50%)
Aug 05, 2019 9.464 9.549 9.210 9.325 532,142 -0.28(-2.89%)
Aug 02, 2019 9.803 9.846 9.441 9.603 581,433 -0.28(-2.81%)
Aug 01, 2019 9.903 10.17 9.795 9.880 437,654 +0.13(+1.30%)
Jul 31, 2019 9.898 9.922 9.692 9.753 351,607 -0.11(-1.09%)
Jul 30, 2019 9.868 9.906 9.827 9.860 261,768 +0.00(+0.00%)
Jul 29, 2019 9.822 9.898 9.799 9.860 291,514 +0.04(+0.39%)
Jul 26, 2019 9.753 9.829 9.699 9.822 272,963 +0.11(+1.18%)
Jul 25, 2019 9.799 9.829 9.707 9.707 146,715 -0.08(-0.86%)
Jul 24, 2019 9.692 9.791 9.654 9.791 208,057 +0.10(+1.03%)
Jul 23, 2019 9.615 9.715 9.569 9.692 166,168 +0.08(+0.88%)
Jul 22, 2019 9.608 9.646 9.562 9.608 198,498 +0.02(+0.24%)
Jul 19, 2019 9.676 9.722 9.585 9.585 300,939 -0.11(-1.18%)
Jul 18, 2019 9.669 9.730 9.638 9.699 213,342 +0.01(+0.08%)
Jul 17, 2019 9.661 9.715 9.623 9.692 259,267 +0.04(+0.40%)
Jul 16, 2019 9.638 9.699 9.596 9.654 225,662 -0.02(-0.24%)
Jul 15, 2019 9.768 9.787 9.676 9.676 220,647 -0.09(-0.94%)
Jul 12, 2019 9.822 9.837 9.715 9.768 252,307 +0.05(+0.47%)
Jul 11, 2019 9.845 9.852 9.676 9.722 259,104 -0.12(-1.24%)
Jul 10, 2019 9.868 9.921 9.814 9.845 234,525 -0.01(-0.08%)
Jul 09, 2019 9.906 9.906 9.791 9.852 168,558 -0.05(-0.46%)
Jul 08, 2019 9.845 9.902 9.822 9.898 217,916 +0.03(+0.31%)
Jul 05, 2019 9.753 9.868 9.577 9.868 425,001 +0.14(+1.42%)
Jul 03, 2019 9.669 9.761 9.638 9.730 161,320 +0.06(+0.63%)
Jul 02, 2019 9.577 9.707 9.577 9.669 220,692 +0.11(+1.12%)
Jul 01, 2019 9.753 9.753 9.462 9.562 363,171 -0.07(-0.75%)
Jun 28, 2019 9.566 9.710 9.551 9.634 503,021 +0.11(+1.12%)
Jun 27, 2019 9.399 9.528 9.391 9.528 251,219 +0.17(+1.87%)
Jun 26, 2019 9.528 9.596 9.338 9.354 372,987 -0.15(-1.60%)
Jun 25, 2019 9.604 9.650 9.498 9.505 272,677 -0.08(-0.87%)
Jun 24, 2019 9.801 9.817 9.589 9.589 287,101 -0.17(-1.71%)
Jun 21, 2019 9.779 9.786 9.680 9.756 446,515 -0.06(-0.62%)
Jun 20, 2019 9.893 9.893 9.779 9.817 273,242 -0.01(-0.08%)
Jun 19, 2019 9.832 9.900 9.779 9.824 340,479 -0.02(-0.23%)
Jun 18, 2019 9.809 9.870 9.756 9.847 414,426 +0.09(+0.93%)
Jun 17, 2019 9.665 9.786 9.665 9.756 343,515 +0.11(+1.10%)
Jun 14, 2019 9.688 9.703 9.574 9.650 199,417 -0.04(-0.39%)
Jun 13, 2019 9.596 9.688 9.558 9.688 285,073 +0.13(+1.35%)
Jun 12, 2019 9.634 9.703 9.540 9.558 273,167 -0.07(-0.71%)
Jun 11, 2019 9.521 9.627 9.483 9.627 317,505 +0.14(+1.44%)
Jun 10, 2019 9.612 9.612 9.407 9.490 345,544 -0.14(-1.42%)
Jun 07, 2019 9.619 9.680 9.566 9.627 174,127 +0.01(+0.08%)
Jun 06, 2019 9.650 9.695 9.490 9.619 224,328 -0.02(-0.24%)
Jun 05, 2019 9.558 9.650 9.490 9.642 260,510 +0.12(+1.28%)
Jun 04, 2019 9.558 9.619 9.422 9.521 247,144 -0.02(-0.24%)
Jun 03, 2019 9.665 9.680 9.422 9.543 395,794 -0.00(-0.04%)
May 31, 2019 9.449 9.590 9.389 9.547 467,937 +0.07(+0.72%)
May 30, 2019 9.427 9.518 9.427 9.479 258,351 +0.07(+0.72%)
May 29, 2019 9.615 9.615 9.389 9.411 355,143 -0.19(-1.96%)
May 28, 2019 9.690 9.735 9.577 9.600 334,934 -0.05(-0.47%)
May 24, 2019 9.705 9.743 9.585 9.645 198,136 +0.04(+0.39%)
May 23, 2019 9.660 9.668 9.562 9.607 366,116 -0.08(-0.78%)
May 22, 2019 9.698 9.720 9.570 9.683 271,853 +0.00(+0.00%)
May 21, 2019 9.585 9.720 9.585 9.683 347,047 +0.11(+1.18%)
May 20, 2019 9.713 9.735 9.562 9.570 352,411 -0.15(-1.55%)
May 17, 2019 9.743 9.773 9.660 9.720 493,152 -0.03(-0.31%)
May 16, 2019 9.713 9.894 9.653 9.751 350,618 +0.07(+0.70%)
May 15, 2019 9.645 9.728 9.592 9.683 254,805 +0.01(+0.08%)
May 14, 2019 9.645 9.694 9.600 9.675 357,411 +0.11(+1.10%)
May 13, 2019 9.607 9.675 9.487 9.570 506,717 -0.11(-1.09%)
May 10, 2019 9.532 9.690 9.517 9.675 351,151 +0.15(+1.58%)
May 09, 2019 9.457 9.547 9.351 9.524 232,645 +0.09(+0.96%)
May 08, 2019 9.509 9.615 9.434 9.434 288,281 -0.08(-0.79%)
May 07, 2019 9.630 9.690 9.427 9.509 430,293 -0.12(-1.25%)
May 06, 2019 9.577 9.739 9.494 9.630 607,208 +0.04(+0.39%)
May 03, 2019 9.442 9.683 9.314 9.592 853,593 +0.17(+1.84%)
May 02, 2019 9.449 9.720 9.321 9.419 406,168 -0.03(-0.32%)
May 01, 2019 9.577 9.607 9.411 9.449 855,825 -0.15(-1.53%)
Apr 30, 2019 9.544 9.626 9.446 9.596 642,668 +0.12(+1.26%)
Apr 29, 2019 9.499 9.731 9.446 9.476 739,447 +0.03(+0.32%)
Apr 26, 2019 9.357 9.469 9.342 9.446 243,602 +0.13(+1.36%)
Apr 25, 2019 9.379 9.439 9.222 9.319 214,101 -0.06(-0.64%)
Apr 24, 2019 9.259 9.432 9.215 9.379 330,833 +0.14(+1.54%)
Apr 23, 2019 9.087 9.245 9.043 9.237 349,630 +0.16(+1.81%)
Apr 22, 2019 9.125 9.147 8.975 9.073 360,701 -0.09(-0.98%)
Apr 18, 2019 9.073 9.245 9.050 9.162 341,203 +0.08(+0.91%)
Apr 17, 2019 9.050 9.080 8.930 9.080 417,743 +0.07(+0.75%)
Apr 16, 2019 9.080 9.098 8.998 9.013 380,463 -0.07(-0.74%)
Apr 15, 2019 9.147 9.185 9.043 9.080 231,578 -0.04(-0.49%)
Apr 12, 2019 9.050 9.132 8.923 9.125 492,151 +0.09(+0.99%)
Apr 11, 2019 9.013 9.060 8.975 9.035 235,496 +0.03(+0.33%)
Apr 10, 2019 8.893 9.073 8.886 9.005 469,078 +0.14(+1.60%)
Apr 09, 2019 9.035 9.035 8.863 8.863 388,690 -0.15(-1.66%)
Apr 08, 2019 9.020 9.043 8.908 9.013 342,176 +0.00(+0.00%)
Apr 05, 2019 8.938 9.020 8.926 9.013 292,001 +0.10(+1.09%)
Apr 04, 2019 8.871 8.938 8.856 8.915 276,194 +0.06(+0.68%)
Apr 03, 2019 9.005 9.020 8.848 8.856 387,545 -0.15(-1.62%)
Apr 02, 2019 8.979 9.009 8.883 9.001 352,525 +0.02(+0.25%)
Apr 01, 2019 8.927 9.001 8.823 8.979 404,879 +0.06(+0.67%)
Mar 29, 2019 9.068 9.091 8.898 8.920 354,542 -0.13(-1.39%)
Mar 28, 2019 8.942 9.046 8.920 9.046 254,489 +0.16(+1.75%)
Mar 27, 2019 8.875 8.942 8.801 8.890 284,639 +0.01(+0.17%)
Mar 26, 2019 8.757 8.909 8.757 8.875 300,186 +0.15(+1.70%)
Mar 25, 2019 8.779 8.816 8.682 8.727 355,184 -0.07(-0.84%)
Mar 22, 2019 8.920 8.972 8.757 8.801 400,224 -0.13(-1.50%)
Mar 21, 2019 8.883 9.113 8.883 8.935 402,294 +0.05(+0.58%)
Mar 20, 2019 8.705 8.979 8.697 8.883 357,744 +0.16(+1.87%)
Mar 19, 2019 8.682 8.749 8.630 8.719 300,064 +0.03(+0.34%)
Mar 18, 2019 8.846 8.853 8.675 8.690 483,560 -0.14(-1.60%)
Mar 15, 2019 8.816 8.942 8.749 8.831 1,012,825 +0.04(+0.42%)
Mar 14, 2019 8.853 8.927 8.734 8.794 541,044 -0.06(-0.67%)
Mar 13, 2019 8.912 8.979 8.846 8.853 330,440 -0.06(-0.67%)
Mar 12, 2019 8.786 9.091 8.786 8.912 494,161 +0.15(+1.69%)
Mar 11, 2019 8.638 8.764 8.534 8.764 1,340,025 +0.16(+1.81%)
Mar 08, 2019 8.608 8.742 8.556 8.608 1,124,942 -0.01(-0.09%)
Mar 07, 2019 8.719 8.801 8.564 8.616 1,106,468 -0.10(-1.19%)
Mar 06, 2019 8.972 9.017 8.719 8.719 651,320 -0.27(-2.97%)
Mar 05, 2019 8.972 9.091 8.898 8.987 575,534 -0.01(-0.08%)
Mar 04, 2019 9.031 9.091 8.757 8.994 1,090,069 -0.04(-0.49%)
Mar 01, 2019 9.655 9.669 8.964 9.039 1,598,474 -0.55(-5.69%)
Feb 28, 2019 10.25 10.25 9.208 9.584 1,746,171 -0.91(-8.70%)
Feb 27, 2019 10.53 10.55 10.45 10.50 251,009 -0.05(-0.49%)
Feb 26, 2019 10.55 10.59 10.48 10.55 448,345 +0.01(+0.14%)
Feb 25, 2019 10.58 10.64 10.49 10.53 291,351 -0.04(-0.35%)
Feb 22, 2019 10.57 10.73 10.55 10.57 267,014 +0.00(+0.00%)
Feb 21, 2019 10.65 10.70 10.47 10.57 251,797 -0.12(-1.10%)
Feb 20, 2019 10.70 10.79 10.64 10.69 573,733 -0.02(-0.21%)
Feb 19, 2019 10.60 10.77 10.59 10.71 425,720 +0.11(+1.04%)
Feb 15, 2019 10.56 10.64 10.50 10.60 491,947 +0.07(+0.63%)
Feb 14, 2019 10.54 10.59 10.46 10.53 478,763 +0.04(+0.35%)
Feb 13, 2019 10.55 10.62 10.48 10.50 401,630 -0.07(-0.63%)
Feb 12, 2019 10.60 10.72 10.54 10.56 519,180 -0.03(-0.28%)
Feb 11, 2019 10.39 10.64 10.37 10.59 1,204,641 +0.21(+2.06%)
Feb 08, 2019 10.35 10.44 10.31 10.38 263,077 -0.01(-0.07%)
Feb 07, 2019 10.36 10.45 10.30 10.39 377,880 +0.00(+0.00%)
Feb 06, 2019 10.39 10.41 10.33 10.39 195,540 -0.01(-0.07%)
Feb 05, 2019 10.42 10.42 10.33 10.39 236,430 -0.01(-0.07%)
Feb 04, 2019 10.37 10.41 10.28 10.40 236,805 +0.02(+0.21%)
Feb 01, 2019 10.43 10.43 10.20 10.38 304,752 +0.00(+0.04%)
Jan 31, 2019 10.37 10.42 10.28 10.38 433,591 +0.01(+0.07%)
Jan 30, 2019 10.41 10.54 10.32 10.37 417,698 +0.02(+0.21%)
Jan 29, 2019 10.32 10.41 10.27 10.35 311,794 +0.00(+0.00%)
Jan 28, 2019 10.24 10.43 10.22 10.35 490,076 +0.09(+0.86%)
Jan 25, 2019 10.24 10.31 10.20 10.26 291,228 +0.04(+0.36%)
Jan 24, 2019 10.17 10.26 10.11 10.22 221,114 +0.06(+0.58%)
Jan 23, 2019 10.26 10.30 10.11 10.16 245,768 -0.07(-0.72%)
Jan 22, 2019 10.21 10.26 10.13 10.24 219,666 +0.01(+0.14%)
Jan 18, 2019 10.27 10.27 10.11 10.22 273,188 -0.04(-0.36%)
Jan 17, 2019 10.19 10.32 10.16 10.26 302,452 +0.07(+0.65%)
Jan 16, 2019 9.995 10.20 9.995 10.19 235,126 +0.20(+1.98%)
Jan 15, 2019 9.856 10.07 9.856 9.995 288,727 +0.16(+1.64%)
Jan 14, 2019 9.922 9.937 9.761 9.834 299,347 -0.12(-1.18%)
Jan 11, 2019 10.07 10.13 9.886 9.952 300,111 -0.11(-1.09%)
Jan 10, 2019 9.959 10.10 9.878 10.06 297,160 +0.07(+0.73%)
Jan 09, 2019 10.06 10.13 9.893 9.988 242,676 -0.04(-0.44%)
Jan 08, 2019 9.659 10.06 9.644 10.03 324,413 +0.44(+4.58%)
Jan 07, 2019 9.425 9.666 9.392 9.593 332,142 +0.15(+1.63%)
Jan 04, 2019 9.059 9.447 9.030 9.439 551,433 +0.42(+4.71%)
Jan 03, 2019 8.817 9.205 8.817 9.015 324,379 +0.20(+2.24%)
Jan 02, 2019 8.883 8.978 8.766 8.817 386,928 -0.15(-1.71%)
Dec 31, 2018 9.110 9.110 8.795 8.971 337,010 -0.09(-1.01%)
Dec 28, 2018 9.077 9.200 8.954 9.062 334,362 +0.04(+0.48%)
Dec 27, 2018 9.026 9.041 8.750 9.019 284,549 -0.05(-0.56%)
Dec 26, 2018 8.663 9.092 8.656 9.070 418,778 +0.42(+4.87%)
Dec 24, 2018 8.968 8.990 8.649 8.649 217,583 -0.31(-3.48%)
Dec 21, 2018 9.048 9.237 8.917 8.961 1,787,487 -0.07(-0.80%)
Dec 20, 2018 9.353 9.353 8.910 9.033 530,397 -0.30(-3.27%)
Dec 19, 2018 9.709 9.823 9.280 9.338 671,748 -0.33(-3.38%)
Dec 18, 2018 9.556 9.839 9.534 9.665 1,065,331 +0.20(+2.15%)
Dec 17, 2018 10.21 10.22 9.396 9.462 766,650 -0.82(-7.98%)
Dec 14, 2018 10.28 10.34 10.20 10.28 327,063 +0.02(+0.21%)
Dec 13, 2018 10.20 10.39 10.20 10.26 393,800 +0.08(+0.78%)
Dec 12, 2018 10.41 10.49 10.14 10.18 510,308 -0.18(-1.75%)
Dec 11, 2018 10.26 10.44 10.25 10.36 636,340 +0.11(+1.06%)
Dec 10, 2018 10.31 10.33 10.11 10.25 315,589 -0.04(-0.42%)
Dec 07, 2018 10.42 10.42 10.24 10.30 354,330 -0.15(-1.39%)
Dec 06, 2018 10.15 10.44 9.927 10.44 613,075 +0.29(+2.86%)
Dec 04, 2018 10.20 10.44 10.11 10.15 734,550 -0.03(-0.28%)
Dec 03, 2018 10.25 10.25 10.11 10.18 314,427 +0.03(+0.25%)
Nov 30, 2018 10.06 10.20 10.06 10.16 672,573 +0.07(+0.72%)
Nov 29, 2018 10.10 10.13 9.982 10.08 330,484 -0.02(-0.21%)
Nov 28, 2018 9.953 10.17 9.917 10.10 349,473 +0.14(+1.37%)
Nov 27, 2018 9.982 10.07 9.953 9.968 210,423 -0.01(-0.14%)
Nov 26, 2018 10.13 10.14 9.932 9.982 306,633 -0.08(-0.79%)
Nov 23, 2018 10.04 10.14 9.989 10.06 107,866 +0.03(+0.29%)
Nov 21, 2018 10.03 10.03 10.03 0 +0.00(+0.00%)
Nov 20, 2018 10.09 10.15 9.982 10.03 355,285 -0.06(-0.64%)
Nov 19, 2018 10.10 10.20 9.989 10.10 517,711 -0.02(-0.21%)
Nov 16, 2018 10.03 10.19 9.968 10.12 1,776,753 +0.07(+0.72%)
Nov 15, 2018 10.10 10.11 9.881 10.05 470,995 -0.07(-0.71%)
Nov 14, 2018 10.28 10.35 10.12 10.12 496,987 -0.14(-1.40%)
Nov 13, 2018 10.21 10.45 10.17 10.26 939,695 +0.12(+1.14%)
Nov 12, 2018 10.03 10.25 9.953 10.15 1,032,082 +0.12(+1.22%)
Nov 09, 2018 10.03 10.22 10.03 10.03 553,476 -0.08(-0.78%)
Nov 08, 2018 10.05 10.23 10.03 10.10 464,878 +0.05(+0.50%)
Nov 07, 2018 10.13 10.17 9.989 10.05 374,403 -0.05(-0.50%)
Nov 06, 2018 9.975 10.13 9.910 10.10 868,716 +0.15(+1.52%)
Nov 05, 2018 10.05 10.20 9.917 9.953 593,358 -0.11(-1.08%)
Nov 02, 2018 10.15 10.15 9.888 10.06 472,091 -0.10(-0.99%)
Nov 01, 2018 9.787 10.31 9.658 10.16 907,938 +0.52(+5.42%)
Oct 31, 2018 9.869 9.905 9.632 9.640 412,035 -0.24(-2.39%)
Oct 30, 2018 9.726 9.955 9.640 9.876 360,427 +0.16(+1.70%)
Oct 29, 2018 9.661 9.826 9.604 9.711 310,785 +0.09(+0.97%)
Oct 26, 2018 9.769 9.826 9.489 9.618 303,141 -0.17(-1.76%)
Oct 25, 2018 9.547 9.812 9.454 9.790 339,509 +0.26(+2.70%)
Oct 24, 2018 9.396 9.640 9.382 9.532 359,347 +0.13(+1.37%)
Oct 23, 2018 9.346 9.482 9.253 9.403 181,499 +0.01(+0.08%)
Oct 22, 2018 9.453 9.611 9.389 9.396 174,047 -0.04(-0.38%)
Oct 19, 2018 9.432 9.525 9.393 9.432 212,938 +0.01(+0.08%)
Oct 18, 2018 9.496 9.547 9.375 9.425 164,607 -0.05(-0.53%)
Oct 17, 2018 9.554 9.654 9.389 9.475 216,398 -0.11(-1.19%)
Oct 16, 2018 9.332 9.640 9.246 9.589 268,809 +0.29(+3.08%)
Oct 15, 2018 9.138 9.389 9.138 9.303 200,888 +0.16(+1.80%)
Oct 12, 2018 9.389 9.496 9.117 9.138 320,455 -0.16(-1.69%)
Oct 11, 2018 9.661 9.697 9.289 9.296 514,820 -0.38(-3.92%)
Oct 10, 2018 9.812 9.962 9.659 9.675 366,440 -0.14(-1.46%)
Oct 09, 2018 9.812 9.926 9.776 9.819 443,552 -0.01(-0.07%)
Oct 08, 2018 9.604 9.868 9.604 9.826 225,532 +0.24(+2.46%)
Oct 05, 2018 9.668 9.697 9.561 9.589 214,614 -0.09(-0.89%)
Oct 04, 2018 9.690 9.769 9.547 9.675 306,063 -0.04(-0.44%)
Oct 03, 2018 9.776 9.905 9.693 9.718 384,444 -0.04(-0.37%)
Oct 02, 2018 9.833 9.905 9.747 9.754 329,037 -0.09(-0.87%)
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.