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 (%)
Apr 30, 2020 5.692 5.692 5.350 5.513 503,000 -0.19(-3.28%)
Apr 29, 2020 5.041 5.858 5.041 5.700 843,642 +0.64(+12.70%)
Apr 28, 2020 4.936 5.082 4.895 5.058 535,205 +0.33(+6.87%)
Apr 27, 2020 4.342 4.774 4.334 4.732 418,279 +0.42(+9.81%)
Apr 24, 2020 4.440 4.496 4.236 4.309 375,842 -0.07(-1.67%)
Apr 23, 2020 4.383 4.586 4.342 4.383 379,594 -0.02(-0.37%)
Apr 22, 2020 4.578 4.578 4.310 4.399 349,090 -0.07(-1.64%)
Apr 21, 2020 4.391 4.488 4.277 4.472 457,494 +0.07(+1.66%)
Apr 20, 2020 4.675 4.708 4.318 4.399 483,504 -0.36(-7.52%)
Apr 17, 2020 4.732 5.009 4.716 4.757 444,960 +0.21(+4.65%)
Apr 16, 2020 4.960 5.025 4.513 4.545 525,261 -0.44(-8.81%)
Apr 15, 2020 5.310 5.334 4.927 4.984 667,702 -0.16(-3.16%)
Apr 14, 2020 5.350 5.407 4.903 5.147 494,283 -0.02(-0.31%)
Apr 13, 2020 5.196 5.350 5.025 5.163 488,252 +0.03(+0.63%)
Apr 09, 2020 4.911 5.188 4.811 5.131 550,973 +0.44(+9.36%)
Apr 08, 2020 4.391 4.692 4.224 4.692 658,847 +0.37(+8.66%)
Apr 07, 2020 4.228 4.740 4.204 4.318 798,313 +0.21(+5.15%)
Apr 06, 2020 4.399 4.614 3.992 4.106 561,824 -0.16(-3.72%)
Apr 03, 2020 4.685 4.757 3.966 4.265 830,737 -0.51(-10.66%)
Apr 02, 2020 4.709 4.937 4.652 4.774 473,536 +0.09(+1.90%)
Apr 01, 2020 4.628 4.753 4.459 4.685 594,525 -0.32(-6.45%)
Mar 31, 2020 4.790 5.056 4.701 5.008 562,178 +0.21(+4.38%)
Mar 30, 2020 4.967 4.992 4.644 4.798 576,900 -0.19(-3.88%)
Mar 27, 2020 5.323 5.468 4.951 4.992 483,956 -0.53(-9.52%)
Mar 26, 2020 4.967 5.727 4.951 5.517 630,855 +0.60(+12.15%)
Mar 25, 2020 5.064 5.363 4.733 4.919 823,880 -0.36(-6.74%)
Mar 24, 2020 4.984 5.387 4.887 5.274 586,086 +0.47(+9.75%)
Mar 23, 2020 4.927 4.927 4.531 4.806 595,041 -0.15(-2.94%)
Mar 20, 2020 5.105 5.517 4.903 4.951 790,871 -0.12(-2.39%)
Mar 19, 2020 5.331 5.557 4.588 5.072 991,739 -0.36(-6.55%)
Mar 18, 2020 6.421 6.543 5.048 5.428 804,812 -1.50(-21.68%)
Mar 17, 2020 6.591 6.971 5.981 6.930 767,482 +0.44(+6.72%)
Mar 16, 2020 7.084 7.108 6.446 6.494 774,193 -1.51(-18.87%)
Mar 13, 2020 7.520 8.004 7.132 8.004 859,955 +0.92(+13.00%)
Mar 12, 2020 8.360 8.360 7.076 7.084 1,057,508 -1.61(-18.49%)
Mar 11, 2020 9.297 9.317 8.634 8.691 503,467 -0.79(-8.35%)
Mar 10, 2020 9.151 9.491 9.034 9.483 670,763 +0.46(+5.10%)
Mar 09, 2020 9.798 9.798 9.014 9.022 610,480 -1.24(-12.05%)
Mar 06, 2020 10.19 10.27 9.903 10.26 329,323 -0.11(-1.01%)
Mar 05, 2020 10.49 10.58 10.18 10.36 461,938 -0.26(-2.43%)
Mar 04, 2020 10.41 10.62 10.35 10.62 465,597 +0.37(+3.63%)
Mar 03, 2020 10.27 10.58 10.16 10.25 567,201 +0.19(+1.93%)
Mar 02, 2020 9.814 10.10 9.781 10.06 475,504 +0.21(+2.09%)
Feb 28, 2020 9.666 9.978 9.505 9.850 1,002,778 -0.19(-1.92%)
Feb 27, 2020 10.30 10.58 9.898 10.04 590,749 -0.27(-2.64%)
Feb 26, 2020 10.41 10.56 10.28 10.31 264,350 -0.06(-0.62%)
Feb 25, 2020 10.69 10.71 10.37 10.38 390,643 -0.30(-2.78%)
Feb 24, 2020 10.82 10.88 10.67 10.68 412,071 -0.26(-2.42%)
Feb 21, 2020 10.92 11.01 10.90 10.94 437,070 +0.02(+0.22%)
Feb 20, 2020 10.79 10.93 10.78 10.92 226,376 +0.14(+1.26%)
Feb 19, 2020 10.92 10.93 10.76 10.78 219,277 -0.10(-0.88%)
Feb 18, 2020 10.86 10.92 10.76 10.88 190,401 +0.05(+0.44%)
Feb 14, 2020 10.87 10.93 10.79 10.83 303,191 -0.02(-0.15%)
Feb 13, 2020 10.77 10.87 10.71 10.84 185,500 +0.06(+0.52%)
Feb 12, 2020 10.82 10.84 10.70 10.79 197,478 +0.02(+0.22%)
Feb 11, 2020 10.75 10.86 10.72 10.76 161,097 +0.04(+0.37%)
Feb 10, 2020 10.74 10.76 10.67 10.72 188,636 -0.01(-0.07%)
Feb 07, 2020 10.77 10.80 10.69 10.73 142,113 -0.04(-0.37%)
Feb 06, 2020 10.76 10.84 10.76 10.77 182,532 +0.02(+0.15%)
Feb 05, 2020 10.60 10.81 10.56 10.76 229,150 +0.18(+1.67%)
Feb 04, 2020 10.50 10.68 10.50 10.58 207,748 +0.08(+0.76%)
Feb 03, 2020 10.43 10.56 10.43 10.50 317,057 +0.08(+0.73%)
Jan 31, 2020 10.54 10.58 10.42 10.42 357,941 -0.12(-1.13%)
Jan 30, 2020 10.78 10.80 10.52 10.54 317,004 -0.25(-2.36%)
Jan 29, 2020 10.79 10.83 10.74 10.80 179,247 +0.01(+0.07%)
Jan 28, 2020 10.85 10.92 10.79 10.79 129,416 -0.05(-0.44%)
Jan 27, 2020 10.89 10.92 10.83 10.84 243,843 -0.10(-0.87%)
Jan 24, 2020 11.01 11.05 10.90 10.93 227,358 -0.06(-0.51%)
Jan 23, 2020 10.96 11.02 10.91 10.99 268,073 +0.04(+0.36%)
Jan 22, 2020 10.99 11.02 10.90 10.95 170,047 -0.04(-0.36%)
Jan 21, 2020 10.84 10.99 10.78 10.99 282,670 +0.15(+1.40%)
Jan 17, 2020 10.90 10.91 10.83 10.84 202,096 -0.03(-0.29%)
Jan 16, 2020 10.84 10.96 10.80 10.87 192,589 +0.10(+0.89%)
Jan 15, 2020 10.71 10.78 10.69 10.77 199,480 +0.07(+0.67%)
Jan 14, 2020 10.70 10.73 10.59 10.70 169,073 +0.00(+0.00%)
Jan 13, 2020 10.50 10.70 10.50 10.70 164,244 +0.20(+1.89%)
Jan 10, 2020 10.51 10.55 10.46 10.50 296,231 +0.02(+0.15%)
Jan 09, 2020 10.56 10.57 10.46 10.49 321,778 -0.09(-0.83%)
Jan 08, 2020 10.53 10.58 10.47 10.57 197,535 +0.07(+0.68%)
Jan 07, 2020 10.53 10.55 10.45 10.50 200,263 -0.05(-0.45%)
Jan 06, 2020 10.57 10.64 10.51 10.55 179,557 -0.03(-0.30%)
Jan 03, 2020 10.48 10.60 10.46 10.58 278,510 +0.06(+0.53%)
Jan 02, 2020 10.74 10.78 10.38 10.53 492,835 -0.23(-2.18%)
Dec 31, 2019 10.67 10.79 10.67 10.76 302,995 +0.07(+0.67%)
Dec 30, 2019 10.64 10.69 10.59 10.69 254,083 +0.06(+0.52%)
Dec 27, 2019 10.62 10.66 10.58 10.63 154,408 +0.02(+0.22%)
Dec 26, 2019 10.59 10.63 10.53 10.61 162,316 +0.05(+0.45%)
Dec 24, 2019 10.54 10.58 10.51 10.56 55,182 +0.04(+0.38%)
Dec 23, 2019 10.63 10.63 10.48 10.52 253,014 -0.10(-0.97%)
Dec 20, 2019 10.62 10.64 10.53 10.63 1,189,073 +0.02(+0.22%)
Dec 19, 2019 10.60 10.66 10.56 10.60 174,938 +0.04(+0.37%)
Dec 18, 2019 10.48 10.63 10.48 10.56 232,533 +0.09(+0.91%)
Dec 17, 2019 10.48 10.48 10.40 10.47 233,121 +0.04(+0.38%)
Dec 16, 2019 10.45 10.49 10.39 10.43 304,954 -0.03(-0.30%)
Dec 13, 2019 10.50 10.53 10.33 10.46 432,723 -0.06(-0.60%)
Dec 12, 2019 10.68 10.72 10.52 10.52 279,153 -0.17(-1.62%)
Dec 11, 2019 10.82 10.82 10.66 10.70 294,647 -0.10(-0.95%)
Dec 10, 2019 10.86 10.88 10.76 10.80 214,601 -0.07(-0.65%)
Dec 09, 2019 10.82 10.89 10.79 10.87 314,872 +0.01(+0.07%)
Dec 06, 2019 10.84 10.94 10.82 10.86 226,803 +0.05(+0.44%)
Dec 05, 2019 10.84 10.90 10.79 10.82 203,967 -0.03(-0.29%)
Dec 04, 2019 10.83 10.97 10.82 10.85 271,873 -0.02(-0.15%)
Dec 03, 2019 10.77 10.86 10.74 10.86 284,597 +0.02(+0.15%)
Dec 02, 2019 10.97 10.98 10.75 10.85 552,008 -0.17(-1.54%)
Nov 29, 2019 11.04 11.08 10.99 11.02 138,257 -0.01(-0.07%)
Nov 27, 2019 10.88 11.04 10.82 11.03 251,540 +0.17(+1.59%)
Nov 26, 2019 10.91 10.96 10.81 10.85 327,412 -0.04(-0.36%)
Nov 25, 2019 10.88 10.96 10.85 10.89 247,288 +0.05(+0.43%)
Nov 22, 2019 10.85 10.89 10.77 10.85 232,935 +0.02(+0.22%)
Nov 21, 2019 10.87 10.89 10.79 10.82 198,086 -0.09(-0.79%)
Nov 20, 2019 10.99 11.01 10.88 10.91 292,606 -0.09(-0.79%)
Nov 19, 2019 10.99 11.05 10.96 10.99 184,433 +0.02(+0.14%)
Nov 18, 2019 10.96 11.07 10.93 10.98 353,321 +0.02(+0.14%)
Nov 15, 2019 10.87 10.97 10.81 10.96 438,857 +0.10(+0.94%)
Nov 14, 2019 10.79 10.92 10.79 10.86 205,019 +0.07(+0.65%)
Nov 13, 2019 10.78 10.88 10.75 10.79 201,753 +0.01(+0.07%)
Nov 12, 2019 10.92 10.98 10.78 10.78 226,694 -0.09(-0.87%)
Nov 11, 2019 10.78 10.91 10.74 10.88 246,631 +0.11(+1.02%)
Nov 08, 2019 10.78 10.85 10.71 10.77 197,511 -0.02(-0.22%)
Nov 07, 2019 10.99 11.02 10.79 10.79 248,016 -0.17(-1.58%)
Nov 06, 2019 11.09 11.12 10.88 10.96 307,585 -0.11(-0.99%)
Nov 05, 2019 11.12 11.14 10.95 11.07 277,095 -0.03(-0.28%)
Nov 04, 2019 11.18 11.21 11.06 11.10 272,285 -0.02(-0.21%)
Nov 01, 2019 11.18 11.27 11.00 11.13 356,285 +0.03(+0.25%)
Oct 31, 2019 11.26 11.42 11.00 11.10 475,535 -0.19(-1.66%)
Oct 30, 2019 11.09 11.29 11.05 11.29 406,837 +0.21(+1.90%)
Oct 29, 2019 10.97 11.09 10.91 11.08 283,353 +0.10(+0.92%)
Oct 28, 2019 10.88 11.01 10.87 10.98 201,212 +0.10(+0.93%)
Oct 25, 2019 10.96 11.00 10.87 10.87 229,112 -0.08(-0.71%)
Oct 24, 2019 10.98 10.99 10.90 10.95 252,427 -0.02(-0.14%)
Oct 23, 2019 10.90 10.98 10.84 10.97 191,160 +0.07(+0.64%)
Oct 22, 2019 10.87 10.91 10.81 10.90 173,606 +0.05(+0.50%)
Oct 21, 2019 10.73 10.85 10.73 10.84 256,373 +0.11(+1.02%)
Oct 18, 2019 10.72 10.77 10.66 10.73 182,032 +0.01(+0.07%)
Oct 17, 2019 10.72 10.80 10.66 10.73 203,911 +0.05(+0.44%)
Oct 16, 2019 10.68 10.74 10.62 10.68 161,438 +0.04(+0.37%)
Oct 15, 2019 10.60 10.71 10.55 10.64 260,835 +0.02(+0.22%)
Oct 14, 2019 10.58 10.66 10.52 10.62 168,484 +0.05(+0.44%)
Oct 11, 2019 10.57 10.73 10.55 10.57 332,893 +0.05(+0.52%)
Oct 10, 2019 10.55 10.67 10.52 10.52 209,634 -0.01(-0.07%)
Oct 09, 2019 10.51 10.57 10.45 10.52 197,085 +0.02(+0.22%)
Oct 08, 2019 10.52 10.62 10.39 10.50 329,503 -0.03(-0.30%)
Oct 07, 2019 10.45 10.61 10.40 10.53 216,100 +0.09(+0.82%)
Oct 04, 2019 10.42 10.51 10.35 10.45 252,331 +0.05(+0.53%)
Oct 03, 2019 10.44 10.54 10.26 10.39 223,080 -0.08(-0.75%)
Oct 02, 2019 10.47 10.52 10.39 10.47 193,896 -0.04(-0.37%)
Oct 01, 2019 10.64 10.70 10.44 10.51 261,929 -0.14(-1.35%)
Sep 30, 2019 10.70 10.77 10.65 10.65 284,441 -0.05(-0.43%)
Sep 27, 2019 10.56 10.71 10.54 10.70 333,140 +0.09(+0.88%)
Sep 26, 2019 10.55 10.64 10.50 10.61 213,999 +0.09(+0.88%)
Sep 25, 2019 10.36 10.54 10.36 10.51 268,318 +0.19(+1.80%)
Sep 24, 2019 10.40 10.47 10.30 10.33 223,970 -0.05(-0.45%)
Sep 23, 2019 10.40 10.47 10.30 10.37 230,788 -0.02(-0.22%)
Sep 20, 2019 10.41 10.50 10.34 10.40 498,612 -0.03(-0.30%)
Sep 19, 2019 10.51 10.56 10.43 10.43 187,624 -0.07(-0.66%)
Sep 18, 2019 10.65 10.68 10.40 10.50 192,189 -0.13(-1.24%)
Sep 17, 2019 10.68 10.68 10.50 10.63 218,193 -0.01(-0.07%)
Sep 16, 2019 10.67 10.71 10.56 10.64 261,640 -0.04(-0.36%)
Sep 13, 2019 10.70 10.81 10.59 10.68 297,488 -0.04(-0.36%)
Sep 12, 2019 10.66 10.72 10.49 10.71 438,833 +0.05(+0.51%)
Sep 11, 2019 10.30 10.68 10.21 10.66 774,185 +0.43(+4.16%)
Sep 10, 2019 9.994 10.24 9.986 10.23 395,503 +0.17(+1.69%)
Sep 09, 2019 9.770 10.06 9.747 10.06 375,248 +0.29(+3.01%)
Sep 06, 2019 9.692 9.812 9.669 9.770 261,836 +0.09(+0.88%)
Sep 05, 2019 9.700 9.739 9.614 9.685 292,916 -0.01(-0.08%)
Sep 04, 2019 9.661 9.747 9.661 9.692 275,754 +0.04(+0.40%)
Sep 03, 2019 9.576 9.723 9.553 9.654 328,149 +0.04(+0.40%)
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%)
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.