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

Whitestone REIT (NY: WSR )

13.26 -0.16 (-1.19%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 7, 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 (%)
May 31, 2012 6.068 6.068 5.709 5.893 264,002 -0.15(-2.51%)
May 30, 2012 6.082 6.151 6.045 6.045 46,918 -0.11(-1.72%)
May 29, 2012 6.252 6.252 6.082 6.151 31,769 -0.02(-0.30%)
May 25, 2012 6.091 6.202 6.053 6.170 79,432 +0.10(+1.67%)
May 24, 2012 6.096 6.096 6.013 6.068 44,192 +0.02(+0.30%)
May 23, 2012 5.985 6.089 5.930 6.050 48,569 +0.05(+0.84%)
May 22, 2012 6.068 6.101 5.953 5.999 45,906 -0.06(-0.91%)
May 21, 2012 5.820 6.114 5.820 6.054 113,601 +0.25(+4.37%)
May 18, 2012 5.990 6.031 5.760 5.801 85,214 -0.19(-3.23%)
May 17, 2012 6.050 6.077 5.995 5.995 67,780 -0.04(-0.69%)
May 16, 2012 6.091 6.229 6.022 6.036 75,082 -0.05(-0.83%)
May 15, 2012 6.082 6.179 6.082 6.087 33,762 +0.01(+0.23%)
May 14, 2012 6.197 6.197 6.073 6.073 37,099 -0.15(-2.37%)
May 11, 2012 6.105 6.243 6.096 6.220 90,628 +0.09(+1.43%)
May 10, 2012 6.147 6.211 6.101 6.133 47,014 -0.03(-0.45%)
May 09, 2012 6.211 6.216 6.142 6.160 39,824 -0.06(-0.96%)
May 08, 2012 6.096 6.229 6.027 6.220 80,470 +0.14(+2.27%)
May 07, 2012 6.087 6.119 6.041 6.082 57,054 +0.00(+0.00%)
May 04, 2012 6.165 6.170 6.054 6.082 59,001 -0.08(-1.34%)
May 03, 2012 6.105 6.220 6.101 6.165 79,673 +0.01(+0.15%)
May 02, 2012 6.188 6.363 6.119 6.156 90,526 -0.06(-1.04%)
May 01, 2012 6.358 6.414 6.220 6.220 95,077 -0.14(-2.24%)
Apr 30, 2012 6.354 6.400 6.308 6.363 127,851 -0.01(-0.14%)
Apr 27, 2012 6.239 6.372 6.183 6.372 93,220 +0.08(+1.24%)
Apr 26, 2012 6.211 6.331 6.179 6.294 67,106 +0.09(+1.41%)
Apr 25, 2012 6.275 6.275 6.137 6.206 75,842 -0.08(-1.32%)
Apr 24, 2012 5.958 6.312 5.953 6.289 113,968 +0.37(+6.30%)
Apr 23, 2012 6.018 6.045 5.884 5.916 121,963 -0.11(-1.76%)
Apr 20, 2012 6.073 6.119 5.995 6.022 142,942 +0.03(+0.46%)
Apr 19, 2012 6.008 6.136 5.985 5.995 42,261 -0.01(-0.15%)
Apr 18, 2012 5.995 6.031 5.985 6.004 55,465 -0.01(-0.15%)
Apr 17, 2012 6.041 6.091 5.995 6.013 77,899 -0.00(-0.08%)
Apr 16, 2012 6.045 6.054 6.008 6.018 71,218 -0.02(-0.31%)
Apr 13, 2012 6.096 6.128 6.018 6.036 55,769 -0.02(-0.38%)
Apr 12, 2012 6.064 6.110 6.031 6.059 82,777 -0.02(-0.30%)
Apr 11, 2012 6.054 6.119 6.031 6.077 33,552 +0.04(+0.61%)
Apr 10, 2012 6.110 6.165 6.013 6.041 64,650 -0.06(-0.98%)
Apr 09, 2012 5.990 6.239 5.990 6.101 70,134 -0.09(-1.49%)
Apr 05, 2012 6.124 6.248 6.111 6.193 46,918 +0.04(+0.60%)
Apr 04, 2012 6.170 6.170 6.105 6.156 62,380 -0.03(-0.45%)
Apr 03, 2012 6.133 6.289 6.125 6.183 50,660 +0.06(+0.90%)
Apr 02, 2012 6.045 6.137 5.985 6.128 84,015 +0.12(+2.07%)
Mar 30, 2012 6.087 6.262 6.004 6.004 162,227 -0.13(-2.10%)
Mar 29, 2012 6.234 6.266 6.077 6.133 103,821 -0.17(-2.63%)
Mar 28, 2012 6.183 6.345 6.142 6.298 72,723 +0.16(+2.63%)
Mar 27, 2012 6.137 6.165 6.114 6.137 56,181 -0.01(-0.22%)
Mar 26, 2012 6.087 6.211 5.976 6.151 91,977 +0.20(+3.33%)
Mar 23, 2012 5.870 5.985 5.870 5.953 82,371 +0.08(+1.33%)
Mar 22, 2012 5.985 5.999 5.847 5.875 53,286 -0.12(-2.07%)
Mar 21, 2012 6.008 6.031 5.985 5.999 30,263 -0.02(-0.31%)
Mar 20, 2012 6.036 6.036 5.985 6.018 40,791 -0.03(-0.46%)
Mar 19, 2012 5.994 6.054 5.944 6.045 84,994 +0.05(+0.77%)
Mar 16, 2012 5.985 6.031 5.985 5.999 65,314 +0.03(+0.46%)
Mar 15, 2012 6.091 6.091 5.935 5.972 92,168 -0.08(-1.29%)
Mar 14, 2012 6.054 6.127 6.008 6.050 65,890 -0.00(-0.08%)
Mar 13, 2012 5.972 6.054 5.958 6.054 78,546 +0.11(+1.78%)
Mar 12, 2012 5.953 5.976 5.935 5.949 21,352 -0.03(-0.54%)
Mar 09, 2012 5.962 6.013 5.944 5.981 58,570 +0.00(+0.08%)
Mar 08, 2012 5.999 6.001 5.930 5.976 58,219 +0.02(+0.39%)
Mar 07, 2012 5.838 5.976 5.838 5.953 52,682 +0.12(+2.05%)
Mar 06, 2012 5.889 5.889 5.783 5.833 143,127 -0.09(-1.48%)
Mar 05, 2012 5.893 5.935 5.778 5.921 55,860 +0.04(+0.63%)
Mar 02, 2012 6.004 6.008 5.847 5.884 78,049 -0.12(-1.92%)
Mar 01, 2012 5.962 6.008 5.944 5.999 59,042 +0.04(+0.70%)
Feb 29, 2012 5.935 6.027 5.935 5.958 61,129 -0.01(-0.23%)
Feb 28, 2012 5.976 5.976 5.930 5.972 53,953 -0.05(-0.77%)
Feb 27, 2012 5.985 6.018 5.972 6.018 148,539 +0.03(+0.46%)
Feb 24, 2012 6.031 6.041 5.972 5.990 71,889 -0.04(-0.69%)
Feb 23, 2012 5.967 6.031 5.967 6.031 60,825 +0.06(+1.08%)
Feb 22, 2012 5.962 6.008 5.944 5.967 141,283 +0.00(+0.00%)
Feb 21, 2012 5.893 6.031 5.866 5.967 129,674 +0.07(+1.25%)
Feb 17, 2012 5.815 5.893 5.815 5.893 42,578 +0.02(+0.39%)
Feb 16, 2012 5.852 5.893 5.829 5.870 83,943 +0.04(+0.71%)
Feb 15, 2012 5.976 5.976 5.787 5.829 127,921 -0.07(-1.25%)
Feb 14, 2012 5.962 5.962 5.893 5.903 60,100 -0.08(-1.38%)
Feb 13, 2012 5.967 5.985 5.935 5.985 81,997 +0.03(+0.54%)
Feb 10, 2012 5.907 5.976 5.898 5.953 51,125 +0.03(+0.47%)
Feb 09, 2012 5.949 5.949 5.893 5.926 56,809 -0.03(-0.46%)
Feb 08, 2012 5.958 5.962 5.898 5.953 79,154 +0.05(+0.86%)
Feb 07, 2012 5.935 5.935 5.894 5.903 40,823 -0.01(-0.16%)
Feb 06, 2012 5.870 5.930 5.870 5.912 64,357 -0.00(-0.08%)
Feb 03, 2012 5.884 5.926 5.861 5.916 81,298 +0.05(+0.78%)
Feb 02, 2012 5.907 5.907 5.852 5.870 60,065 -0.01(-0.23%)
Feb 01, 2012 5.870 5.884 5.852 5.884 98,015 +0.02(+0.39%)
Jan 31, 2012 5.833 5.870 5.810 5.861 52,393 +0.04(+0.71%)
Jan 30, 2012 5.880 5.885 5.764 5.820 89,731 -0.07(-1.17%)
Jan 27, 2012 5.870 5.889 5.833 5.889 53,781 +0.02(+0.31%)
Jan 26, 2012 5.847 5.884 5.829 5.870 123,123 +0.02(+0.39%)
Jan 25, 2012 5.787 5.875 5.769 5.847 122,332 +0.02(+0.40%)
Jan 24, 2012 5.810 5.824 5.755 5.824 154,855 +0.03(+0.48%)
Jan 23, 2012 5.783 5.829 5.764 5.797 91,315 +0.01(+0.24%)
Jan 20, 2012 5.806 5.810 5.764 5.783 81,432 -0.02(-0.32%)
Jan 19, 2012 5.847 5.847 5.787 5.801 95,253 -0.05(-0.79%)
Jan 18, 2012 5.751 5.847 5.751 5.847 98,000 +0.09(+1.60%)
Jan 17, 2012 5.774 5.820 5.741 5.755 59,876 +0.00(+0.00%)
Jan 13, 2012 5.755 5.799 5.728 5.755 38,764 -0.04(-0.64%)
Jan 12, 2012 5.750 5.797 5.702 5.792 96,454 +0.06(+1.04%)
Jan 11, 2012 5.741 5.769 5.640 5.732 98,758 +0.02(+0.32%)
Jan 10, 2012 5.723 5.751 5.677 5.714 69,335 +0.01(+0.24%)
Jan 09, 2012 5.700 5.801 5.640 5.700 100,978 +0.03(+0.57%)
Jan 06, 2012 5.686 5.709 5.645 5.668 130,002 +0.00(+0.08%)
Jan 05, 2012 5.631 5.686 5.631 5.663 60,673 +0.03(+0.57%)
Jan 04, 2012 5.663 5.663 5.594 5.631 50,699 +0.15(+2.77%)
Dec 30, 2011 5.465 5.530 5.355 5.479 88,480 +0.01(+0.25%)
Dec 29, 2011 5.355 5.488 5.355 5.465 102,309 +0.13(+2.50%)
Dec 28, 2011 5.594 5.594 5.276 5.332 113,947 -0.26(-4.69%)
Dec 27, 2011 5.640 5.658 5.571 5.594 89,497 -0.02(-0.33%)
Dec 23, 2011 5.456 5.635 5.442 5.612 84,827 +0.17(+3.22%)
Dec 21, 2011 5.405 5.456 5.373 5.438 57,569 +0.04(+0.68%)
Dec 20, 2011 5.410 5.414 5.306 5.401 131,029 +0.06(+1.03%)
Dec 19, 2011 5.461 5.461 5.272 5.345 100,320 -0.11(-2.03%)
Dec 16, 2011 5.364 5.456 5.235 5.456 300,658 +0.14(+2.60%)
Dec 15, 2011 5.299 5.331 5.263 5.318 107,991 +0.04(+0.79%)
Dec 14, 2011 5.286 5.341 5.226 5.276 141,098 -0.01(-0.26%)
Dec 13, 2011 5.304 5.376 5.101 5.290 83,491 -0.04(-0.78%)
Dec 12, 2011 5.442 5.442 5.318 5.332 94,321 -0.10(-1.78%)
Dec 09, 2011 5.391 5.493 5.350 5.428 98,363 +0.02(+0.43%)
Dec 08, 2011 5.428 5.457 5.391 5.405 37,290 -0.03(-0.59%)
Dec 07, 2011 5.451 5.470 5.387 5.438 56,687 -0.01(-0.17%)
Dec 06, 2011 5.447 5.465 5.360 5.447 46,979 -0.02(-0.42%)
Dec 05, 2011 5.438 5.470 5.387 5.470 59,005 +0.03(+0.59%)
Dec 02, 2011 5.424 5.502 5.396 5.438 45,962 +0.03(+0.51%)
Dec 01, 2011 5.493 5.502 5.318 5.410 73,416 -0.09(-1.67%)
Nov 30, 2011 5.428 5.502 5.322 5.502 108,981 +0.14(+2.66%)
Nov 29, 2011 5.488 5.493 5.332 5.359 16,719 -0.17(-3.00%)
Nov 28, 2011 5.530 5.530 5.424 5.525 74,024 +0.16(+3.00%)
Nov 25, 2011 5.364 5.447 5.347 5.364 24,868 +0.00(+0.00%)
Nov 23, 2011 5.410 5.525 5.364 5.364 126,209 -0.06(-1.02%)
Nov 22, 2011 5.414 5.585 5.350 5.419 60,421 +0.03(+0.51%)
Nov 21, 2011 5.465 5.479 5.373 5.391 42,700 -0.08(-1.43%)
Nov 18, 2011 5.470 5.479 5.456 5.470 46,062 +0.01(+0.25%)
Nov 17, 2011 5.470 5.548 5.442 5.456 52,304 +0.00(+0.00%)
Nov 16, 2011 5.493 5.525 5.451 5.456 60,619 -0.04(-0.67%)
Nov 15, 2011 5.447 5.525 5.391 5.493 63,064 +0.02(+0.42%)
Nov 14, 2011 5.507 5.507 5.341 5.470 50,135 -0.04(-0.67%)
Nov 11, 2011 5.520 5.520 5.428 5.507 37,559 +0.00(+0.00%)
Nov 10, 2011 5.318 5.525 5.318 5.507 70,201 +0.21(+4.00%)
Nov 09, 2011 5.253 5.495 5.253 5.295 82,818 -0.14(-2.62%)
Nov 08, 2011 5.364 5.465 5.299 5.438 29,610 +0.07(+1.29%)
Nov 07, 2011 5.359 5.387 5.286 5.368 39,203 -0.00(-0.09%)
Nov 04, 2011 5.396 5.419 5.350 5.373 43,964 -0.03(-0.60%)
Nov 03, 2011 5.331 5.424 5.318 5.405 40,572 +0.11(+2.09%)
Nov 02, 2011 5.161 5.318 5.157 5.295 58,499 +0.14(+2.77%)
Nov 01, 2011 5.318 5.377 5.152 5.152 82,386 -0.23(-4.36%)
Oct 31, 2011 5.431 5.491 5.387 5.387 63,384 -0.11(-2.01%)
Oct 28, 2011 5.497 5.525 5.322 5.497 78,359 -0.03(-0.50%)
Oct 27, 2011 5.553 5.571 5.433 5.525 156,052 +0.03(+0.59%)
Oct 26, 2011 5.479 5.566 5.327 5.493 99,173 -0.01(-0.25%)
Oct 25, 2011 5.543 5.612 5.451 5.507 53,438 -0.05(-0.91%)
Oct 24, 2011 5.497 5.571 5.470 5.557 77,673 +0.09(+1.60%)
Oct 21, 2011 5.516 5.516 5.341 5.470 66,313 +0.01(+0.17%)
Oct 20, 2011 5.378 5.470 5.207 5.461 75,032 +0.11(+1.98%)
Oct 19, 2011 5.479 5.479 5.318 5.355 94,833 -0.09(-1.69%)
Oct 18, 2011 5.382 5.465 5.304 5.447 59,982 +0.11(+1.98%)
Oct 17, 2011 5.465 5.465 5.281 5.341 41,121 -0.15(-2.68%)
Oct 14, 2011 5.428 5.497 5.295 5.488 61,081 +0.06(+1.19%)
Oct 13, 2011 5.525 5.525 5.157 5.424 75,853 -0.19(-3.44%)
Oct 12, 2011 5.419 5.617 5.341 5.617 80,690 +0.21(+3.83%)
Oct 11, 2011 5.433 5.470 5.350 5.410 31,712 -0.05(-0.93%)
Oct 10, 2011 5.175 5.461 5.166 5.461 245,732 +0.31(+5.99%)
Oct 07, 2011 5.203 5.212 5.120 5.152 37,698 -0.03(-0.62%)
Oct 06, 2011 5.115 5.198 4.908 5.184 82,043 +0.12(+2.46%)
Oct 05, 2011 4.977 5.101 4.926 5.060 46,264 +0.09(+1.85%)
Oct 04, 2011 4.788 5.009 4.627 4.968 162,377 +0.12(+2.47%)
Oct 03, 2011 5.111 5.138 4.848 4.848 121,307 -0.28(-5.48%)
Sep 30, 2011 5.065 5.244 5.065 5.129 85,090 +0.02(+0.36%)
Sep 29, 2011 5.129 5.175 5.069 5.111 48,019 +0.05(+0.91%)
Sep 28, 2011 5.217 5.249 5.065 5.065 72,818 -0.19(-3.68%)
Sep 27, 2011 5.235 5.272 5.170 5.258 126,014 +0.07(+1.33%)
Sep 26, 2011 5.198 5.203 5.065 5.189 33,107 +0.00(+0.00%)
Sep 23, 2011 5.115 5.253 5.115 5.189 55,315 +0.07(+1.35%)
Sep 22, 2011 5.101 5.226 5.101 5.120 83,146 -0.06(-1.24%)
Sep 21, 2011 5.226 5.295 5.161 5.184 114,891 -0.02(-0.44%)
Sep 20, 2011 5.332 5.378 5.207 5.207 83,316 -0.08(-1.48%)
Sep 19, 2011 5.318 5.332 5.253 5.286 33,899 -0.04(-0.78%)
Sep 16, 2011 5.327 5.378 5.253 5.327 261,366 -0.06(-1.03%)
Sep 15, 2011 5.401 5.410 5.249 5.382 105,708 +0.02(+0.43%)
Sep 14, 2011 5.391 5.414 5.217 5.359 101,234 -0.03(-0.51%)
Sep 13, 2011 5.240 5.414 5.203 5.387 71,194 +0.14(+2.63%)
Sep 12, 2011 4.959 5.281 4.959 5.249 83,791 +0.12(+2.43%)
Sep 09, 2011 5.203 5.244 5.111 5.124 69,550 -0.07(-1.42%)
Sep 08, 2011 5.286 5.318 5.198 5.198 65,747 -0.10(-1.91%)
Sep 07, 2011 5.286 5.350 5.207 5.299 85,570 +0.06(+1.14%)
Sep 06, 2011 5.065 5.290 5.065 5.240 84,810 +0.10(+1.88%)
Sep 02, 2011 5.175 5.221 5.134 5.143 78,993 -0.07(-1.41%)
Sep 01, 2011 5.309 5.359 5.212 5.217 79,793 -0.09(-1.65%)
Aug 31, 2011 5.350 5.355 5.249 5.304 116,555 -0.05(-0.86%)
Aug 30, 2011 5.364 5.405 5.272 5.350 87,590 -0.07(-1.27%)
Aug 29, 2011 5.387 5.419 5.230 5.419 140,790 +0.06(+1.03%)
Aug 26, 2011 5.290 5.373 5.217 5.364 62,484 +0.07(+1.30%)
Aug 25, 2011 5.350 5.440 5.244 5.295 80,179 -0.06(-1.03%)
Aug 24, 2011 5.309 5.428 5.267 5.350 99,119 +0.03(+0.61%)
Aug 23, 2011 5.180 5.359 5.115 5.318 152,399 +0.20(+3.87%)
Aug 22, 2011 5.189 5.235 5.088 5.120 116,121 -0.06(-1.16%)
Aug 19, 2011 5.309 5.355 5.161 5.180 92,370 -0.13(-2.51%)
Aug 18, 2011 5.299 5.414 5.295 5.313 99,017 -0.12(-2.29%)
Aug 17, 2011 5.401 5.502 5.401 5.438 87,646 +0.07(+1.37%)
Aug 16, 2011 5.373 5.461 5.350 5.364 74,973 -0.06(-1.19%)
Aug 15, 2011 5.336 5.428 5.295 5.428 254,018 +0.19(+3.69%)
Aug 12, 2011 5.341 5.432 5.189 5.235 69,456 +0.00(+0.00%)
Aug 11, 2011 5.046 5.295 5.046 5.235 128,105 +0.17(+3.46%)
Aug 10, 2011 5.341 5.442 5.028 5.060 113,560 -0.21(-4.02%)
Aug 09, 2011 5.525 6.031 4.991 5.272 232,789 +0.16(+3.15%)
Aug 08, 2011 5.525 5.682 5.009 5.111 287,257 -0.51(-9.09%)
Aug 05, 2011 5.585 5.663 5.525 5.622 107,783 +0.04(+0.74%)
Aug 04, 2011 5.663 5.709 5.530 5.580 166,425 -0.14(-2.49%)
Aug 03, 2011 5.732 5.764 5.686 5.723 49,270 -0.01(-0.24%)
Aug 02, 2011 5.787 5.990 5.737 5.737 81,598 -0.05(-0.80%)
Aug 01, 2011 6.101 6.101 5.746 5.783 67,356 -0.02(-0.32%)
Jul 29, 2011 5.663 5.870 5.543 5.801 218,365 +0.11(+1.86%)
Jul 28, 2011 5.843 5.889 5.663 5.695 200,916 -0.18(-3.13%)
Jul 27, 2011 5.875 5.954 5.875 5.880 130,025 -0.03(-0.47%)
Jul 26, 2011 5.972 6.013 5.852 5.907 81,031 -0.05(-0.85%)
Jul 25, 2011 6.027 6.027 5.953 5.958 61,870 -0.13(-2.12%)
Jul 22, 2011 6.101 6.110 6.068 6.087 23,307 -0.01(-0.23%)
Jul 21, 2011 6.036 6.101 5.995 6.101 41,091 +0.11(+1.77%)
Jul 20, 2011 5.985 6.037 5.962 5.995 31,167 -0.06(-0.99%)
Jul 19, 2011 5.981 6.054 5.981 6.054 25,005 +0.08(+1.31%)
Jul 18, 2011 6.054 6.142 5.976 5.976 47,570 -0.07(-1.14%)
Jul 15, 2011 6.008 6.082 5.990 6.045 48,629 +0.04(+0.61%)
Jul 14, 2011 6.059 6.105 6.004 6.008 42,214 -0.03(-0.53%)
Jul 13, 2011 6.022 6.064 6.008 6.041 76,066 +0.02(+0.31%)
Jul 12, 2011 6.036 6.091 5.962 6.022 122,078 +0.00(+0.00%)
Jul 11, 2011 6.031 6.054 5.939 6.022 73,724 -0.01(-0.23%)
Jul 08, 2011 6.027 6.045 5.962 6.036 47,441 -0.01(-0.23%)
Jul 07, 2011 6.031 6.054 5.990 6.050 136,322 +0.02(+0.38%)
Jul 06, 2011 5.949 6.064 5.921 6.027 108,384 +0.11(+1.87%)
Jul 05, 2011 5.893 5.926 5.870 5.916 74,934 +0.03(+0.47%)
Jul 01, 2011 5.856 5.889 5.852 5.889 139,348 +0.03(+0.55%)
Jun 30, 2011 5.870 5.870 5.833 5.856 89,912 -0.01(-0.24%)
Jun 29, 2011 5.866 5.870 5.755 5.870 63,883 +0.00(+0.00%)
Jun 28, 2011 5.870 5.953 5.843 5.870 186,325 +0.00(+0.00%)
Jun 27, 2011 5.875 5.893 5.843 5.870 248,740 +0.00(+0.00%)
Jun 24, 2011 5.806 5.903 5.760 5.870 1,471,198 +0.02(+0.39%)
Jun 23, 2011 5.898 5.999 5.797 5.847 142,692 -0.07(-1.17%)
Jun 22, 2011 5.898 5.916 5.870 5.916 63,729 +0.02(+0.39%)
Jun 21, 2011 5.870 5.916 5.806 5.893 110,304 +0.02(+0.39%)
Jun 20, 2011 5.792 5.912 5.792 5.870 163,678 -0.01(-0.16%)
Jun 17, 2011 5.889 5.898 5.787 5.880 69,602 -0.01(-0.23%)
Jun 16, 2011 5.847 5.916 5.820 5.893 80,542 +0.06(+1.03%)
Jun 15, 2011 5.930 5.930 5.787 5.833 87,366 -0.07(-1.17%)
Jun 14, 2011 5.972 5.981 5.755 5.903 105,943 +0.01(+0.16%)
Jun 13, 2011 5.893 5.972 5.861 5.893 162,926 +0.02(+0.39%)
Jun 10, 2011 5.912 5.916 5.760 5.870 104,876 -0.04(-0.70%)
Jun 09, 2011 5.829 5.916 5.783 5.912 97,607 +0.08(+1.42%)
Jun 08, 2011 5.801 5.893 5.769 5.829 88,383 +0.03(+0.48%)
Jun 07, 2011 5.820 5.870 5.797 5.801 128,520 -0.03(-0.47%)
Jun 06, 2011 5.866 5.886 5.801 5.829 49,781 -0.02(-0.39%)
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.