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

Whitestone REIT (NY: WSR )

13.15 -0.27 (-2.01%)
Official Closing Price Updated: 7:00 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 6.067 6.067 5.708 5.893 264,033 -0.15(-2.51%)
May 30, 2012 6.081 6.150 6.045 6.045 46,924 -0.11(-1.72%)
May 29, 2012 6.252 6.252 6.081 6.150 31,772 -0.02(-0.30%)
May 25, 2012 6.091 6.201 6.052 6.169 79,441 +0.10(+1.67%)
May 24, 2012 6.095 6.095 6.012 6.068 44,197 +0.02(+0.30%)
May 23, 2012 5.985 6.088 5.929 6.049 48,574 +0.05(+0.84%)
May 22, 2012 6.068 6.100 5.952 5.999 45,911 -0.06(-0.91%)
May 21, 2012 5.819 6.114 5.819 6.054 113,615 +0.25(+4.37%)
May 18, 2012 5.989 6.031 5.759 5.801 85,224 -0.19(-3.23%)
May 17, 2012 6.049 6.077 5.994 5.994 67,788 -0.04(-0.69%)
May 16, 2012 6.091 6.228 6.022 6.035 75,091 -0.05(-0.83%)
May 15, 2012 6.081 6.178 6.081 6.086 33,766 +0.01(+0.23%)
May 14, 2012 6.196 6.196 6.072 6.072 37,103 -0.15(-2.37%)
May 11, 2012 6.104 6.242 6.095 6.219 90,639 +0.09(+1.43%)
May 10, 2012 6.146 6.210 6.100 6.132 47,019 -0.03(-0.45%)
May 09, 2012 6.210 6.215 6.141 6.160 39,829 -0.06(-0.96%)
May 08, 2012 6.095 6.229 6.026 6.219 80,480 +0.14(+2.27%)
May 07, 2012 6.086 6.118 6.040 6.081 57,061 +0.00(+0.00%)
May 04, 2012 6.164 6.169 6.054 6.081 59,007 -0.08(-1.34%)
May 03, 2012 6.104 6.219 6.100 6.164 79,683 +0.01(+0.15%)
May 02, 2012 6.187 6.362 6.118 6.155 90,537 -0.06(-1.04%)
May 01, 2012 6.358 6.413 6.219 6.219 95,088 -0.14(-2.24%)
Apr 30, 2012 6.353 6.399 6.307 6.362 127,866 -0.01(-0.14%)
Apr 27, 2012 6.238 6.371 6.183 6.371 93,231 +0.08(+1.24%)
Apr 26, 2012 6.210 6.330 6.178 6.293 67,114 +0.09(+1.41%)
Apr 25, 2012 6.275 6.275 6.137 6.206 75,851 -0.08(-1.32%)
Apr 24, 2012 5.957 6.312 5.952 6.289 113,982 +0.37(+6.30%)
Apr 23, 2012 6.017 6.045 5.883 5.916 121,978 -0.11(-1.76%)
Apr 20, 2012 6.072 6.118 5.994 6.022 142,959 +0.03(+0.46%)
Apr 19, 2012 6.008 6.135 5.985 5.994 42,266 -0.01(-0.15%)
Apr 18, 2012 5.994 6.031 5.985 6.003 55,471 -0.01(-0.15%)
Apr 17, 2012 6.040 6.090 5.994 6.012 77,908 -0.00(-0.08%)
Apr 16, 2012 6.045 6.054 6.008 6.017 71,226 -0.02(-0.31%)
Apr 13, 2012 6.095 6.127 6.017 6.035 55,775 -0.02(-0.38%)
Apr 12, 2012 6.063 6.109 6.031 6.058 82,787 -0.02(-0.30%)
Apr 11, 2012 6.054 6.118 6.031 6.077 33,556 +0.04(+0.61%)
Apr 10, 2012 6.109 6.164 6.012 6.040 64,657 -0.06(-0.98%)
Apr 09, 2012 5.989 6.238 5.989 6.100 70,142 -0.09(-1.49%)
Apr 05, 2012 6.123 6.247 6.110 6.192 46,924 +0.04(+0.60%)
Apr 04, 2012 6.169 6.169 6.104 6.155 62,387 -0.03(-0.45%)
Apr 03, 2012 6.132 6.289 6.125 6.183 50,666 +0.06(+0.90%)
Apr 02, 2012 6.045 6.137 5.985 6.127 84,025 +0.12(+2.07%)
Mar 30, 2012 6.086 6.261 6.003 6.003 162,246 -0.13(-2.10%)
Mar 29, 2012 6.233 6.266 6.077 6.132 103,833 -0.17(-2.63%)
Mar 28, 2012 6.183 6.344 6.141 6.298 72,731 +0.16(+2.63%)
Mar 27, 2012 6.137 6.164 6.114 6.137 56,188 -0.01(-0.22%)
Mar 26, 2012 6.086 6.210 5.975 6.150 91,988 +0.20(+3.33%)
Mar 23, 2012 5.870 5.985 5.870 5.952 82,380 +0.08(+1.33%)
Mar 22, 2012 5.985 5.999 5.847 5.874 53,292 -0.12(-2.07%)
Mar 21, 2012 6.008 6.030 5.985 5.999 30,267 -0.02(-0.31%)
Mar 20, 2012 6.035 6.035 5.985 6.017 40,796 -0.03(-0.46%)
Mar 19, 2012 5.993 6.054 5.943 6.045 85,004 +0.05(+0.77%)
Mar 16, 2012 5.985 6.031 5.985 5.999 65,322 +0.03(+0.46%)
Mar 15, 2012 6.091 6.091 5.934 5.971 92,179 -0.08(-1.29%)
Mar 14, 2012 6.054 6.126 6.008 6.049 65,898 -0.00(-0.08%)
Mar 13, 2012 5.971 6.054 5.957 6.054 78,555 +0.11(+1.78%)
Mar 12, 2012 5.952 5.975 5.934 5.948 21,354 -0.03(-0.54%)
Mar 09, 2012 5.962 6.012 5.943 5.980 58,577 +0.00(+0.08%)
Mar 08, 2012 5.999 6.000 5.929 5.975 58,225 +0.02(+0.39%)
Mar 07, 2012 5.837 5.975 5.837 5.952 52,689 +0.12(+2.05%)
Mar 06, 2012 5.888 5.888 5.782 5.833 143,144 -0.09(-1.48%)
Mar 05, 2012 5.893 5.934 5.778 5.920 55,866 +0.04(+0.63%)
Mar 02, 2012 6.003 6.008 5.847 5.883 78,058 -0.12(-1.92%)
Mar 01, 2012 5.962 6.008 5.943 5.999 59,049 +0.04(+0.70%)
Feb 29, 2012 5.934 6.026 5.934 5.957 61,136 -0.01(-0.23%)
Feb 28, 2012 5.975 5.975 5.929 5.971 53,959 -0.05(-0.77%)
Feb 27, 2012 5.985 6.017 5.971 6.017 148,557 +0.03(+0.46%)
Feb 24, 2012 6.031 6.040 5.971 5.989 71,897 -0.04(-0.69%)
Feb 23, 2012 5.966 6.031 5.966 6.031 60,832 +0.06(+1.08%)
Feb 22, 2012 5.962 6.008 5.943 5.966 141,299 +0.00(+0.00%)
Feb 21, 2012 5.893 6.031 5.865 5.966 129,689 +0.07(+1.25%)
Feb 17, 2012 5.814 5.893 5.814 5.893 42,583 +0.02(+0.39%)
Feb 16, 2012 5.851 5.893 5.828 5.870 83,953 +0.04(+0.71%)
Feb 15, 2012 5.975 5.975 5.787 5.828 127,936 -0.07(-1.25%)
Feb 14, 2012 5.962 5.962 5.893 5.902 60,107 -0.08(-1.38%)
Feb 13, 2012 5.966 5.985 5.934 5.985 82,007 +0.03(+0.54%)
Feb 10, 2012 5.906 5.975 5.897 5.952 51,131 +0.03(+0.47%)
Feb 09, 2012 5.948 5.948 5.893 5.925 56,816 -0.03(-0.46%)
Feb 08, 2012 5.957 5.962 5.897 5.952 79,163 +0.05(+0.86%)
Feb 07, 2012 5.934 5.934 5.894 5.902 40,828 -0.01(-0.16%)
Feb 06, 2012 5.870 5.929 5.870 5.911 64,364 -0.00(-0.08%)
Feb 03, 2012 5.883 5.925 5.860 5.916 81,307 +0.05(+0.78%)
Feb 02, 2012 5.906 5.906 5.851 5.870 60,072 -0.01(-0.23%)
Feb 01, 2012 5.870 5.883 5.851 5.883 98,027 +0.02(+0.39%)
Jan 31, 2012 5.833 5.870 5.810 5.860 52,400 +0.04(+0.71%)
Jan 30, 2012 5.879 5.884 5.764 5.819 89,742 -0.07(-1.17%)
Jan 27, 2012 5.870 5.888 5.833 5.888 53,788 +0.02(+0.31%)
Jan 26, 2012 5.847 5.883 5.828 5.870 123,138 +0.02(+0.39%)
Jan 25, 2012 5.787 5.874 5.768 5.847 122,347 +0.02(+0.40%)
Jan 24, 2012 5.810 5.824 5.755 5.824 154,873 +0.03(+0.48%)
Jan 23, 2012 5.782 5.828 5.763 5.796 91,326 +0.01(+0.24%)
Jan 20, 2012 5.805 5.810 5.764 5.782 81,442 -0.02(-0.32%)
Jan 19, 2012 5.847 5.847 5.787 5.801 95,264 -0.05(-0.79%)
Jan 18, 2012 5.750 5.847 5.750 5.847 98,012 +0.09(+1.60%)
Jan 17, 2012 5.773 5.819 5.741 5.755 59,883 +0.00(+0.00%)
Jan 13, 2012 5.755 5.798 5.727 5.755 38,769 -0.04(-0.64%)
Jan 12, 2012 5.750 5.796 5.702 5.791 96,465 +0.06(+1.04%)
Jan 11, 2012 5.741 5.768 5.639 5.731 98,770 +0.02(+0.32%)
Jan 10, 2012 5.722 5.750 5.676 5.713 69,343 +0.01(+0.24%)
Jan 09, 2012 5.699 5.801 5.639 5.699 100,990 +0.03(+0.57%)
Jan 06, 2012 5.685 5.708 5.644 5.667 130,017 +0.00(+0.08%)
Jan 05, 2012 5.630 5.685 5.630 5.662 60,680 +0.03(+0.57%)
Jan 04, 2012 5.662 5.662 5.593 5.630 50,705 +0.15(+2.77%)
Dec 30, 2011 5.464 5.529 5.354 5.478 88,491 +0.01(+0.25%)
Dec 29, 2011 5.354 5.488 5.354 5.464 102,321 +0.13(+2.50%)
Dec 28, 2011 5.593 5.593 5.276 5.331 113,960 -0.26(-4.69%)
Dec 27, 2011 5.639 5.657 5.570 5.593 89,507 -0.02(-0.33%)
Dec 23, 2011 5.455 5.635 5.441 5.612 84,837 +0.17(+3.22%)
Dec 21, 2011 5.405 5.455 5.372 5.437 57,576 +0.04(+0.68%)
Dec 20, 2011 5.409 5.414 5.306 5.400 131,044 +0.06(+1.03%)
Dec 19, 2011 5.460 5.460 5.271 5.345 100,332 -0.11(-2.03%)
Dec 16, 2011 5.363 5.455 5.234 5.455 300,694 +0.14(+2.60%)
Dec 15, 2011 5.299 5.331 5.262 5.317 108,004 +0.04(+0.79%)
Dec 14, 2011 5.285 5.340 5.225 5.276 141,115 -0.01(-0.26%)
Dec 13, 2011 5.303 5.376 5.101 5.290 83,501 -0.04(-0.78%)
Dec 12, 2011 5.441 5.441 5.317 5.331 94,332 -0.10(-1.78%)
Dec 09, 2011 5.391 5.492 5.349 5.428 98,374 +0.02(+0.43%)
Dec 08, 2011 5.428 5.456 5.391 5.405 37,294 -0.03(-0.59%)
Dec 07, 2011 5.451 5.469 5.386 5.437 56,694 -0.01(-0.17%)
Dec 06, 2011 5.446 5.464 5.359 5.446 46,984 -0.02(-0.42%)
Dec 05, 2011 5.437 5.469 5.386 5.469 59,012 +0.03(+0.59%)
Dec 02, 2011 5.423 5.501 5.395 5.437 45,968 +0.03(+0.51%)
Dec 01, 2011 5.492 5.501 5.317 5.409 73,424 -0.09(-1.67%)
Nov 30, 2011 5.428 5.501 5.322 5.501 108,994 +0.14(+2.66%)
Nov 29, 2011 5.488 5.492 5.331 5.359 16,721 -0.17(-3.00%)
Nov 28, 2011 5.529 5.529 5.423 5.524 74,033 +0.16(+3.00%)
Nov 25, 2011 5.363 5.446 5.346 5.363 24,871 +0.00(+0.00%)
Nov 23, 2011 5.409 5.524 5.363 5.363 126,224 -0.06(-1.02%)
Nov 22, 2011 5.414 5.584 5.349 5.418 60,428 +0.03(+0.51%)
Nov 21, 2011 5.464 5.478 5.372 5.391 42,705 -0.08(-1.43%)
Nov 18, 2011 5.469 5.478 5.455 5.469 46,068 +0.01(+0.25%)
Nov 17, 2011 5.469 5.547 5.441 5.455 52,311 +0.00(+0.00%)
Nov 16, 2011 5.492 5.524 5.451 5.455 60,626 -0.04(-0.67%)
Nov 15, 2011 5.446 5.524 5.391 5.492 63,072 +0.02(+0.42%)
Nov 14, 2011 5.506 5.506 5.340 5.469 50,141 -0.04(-0.67%)
Nov 11, 2011 5.520 5.520 5.428 5.506 37,563 +0.00(+0.00%)
Nov 10, 2011 5.317 5.524 5.317 5.506 70,210 +0.21(+4.00%)
Nov 09, 2011 5.253 5.494 5.253 5.294 82,828 -0.14(-2.62%)
Nov 08, 2011 5.363 5.464 5.299 5.437 29,613 +0.07(+1.29%)
Nov 07, 2011 5.359 5.386 5.285 5.368 39,208 -0.00(-0.09%)
Nov 04, 2011 5.395 5.418 5.349 5.372 43,969 -0.03(-0.60%)
Nov 03, 2011 5.330 5.423 5.317 5.405 40,576 +0.11(+2.09%)
Nov 02, 2011 5.161 5.317 5.156 5.294 58,506 +0.14(+2.77%)
Nov 01, 2011 5.317 5.377 5.151 5.151 82,396 -0.23(-4.36%)
Oct 31, 2011 5.430 5.490 5.386 5.386 63,391 -0.11(-2.01%)
Oct 28, 2011 5.497 5.524 5.322 5.497 78,368 -0.03(-0.50%)
Oct 27, 2011 5.552 5.570 5.432 5.524 156,070 +0.03(+0.59%)
Oct 26, 2011 5.478 5.565 5.326 5.492 99,185 -0.01(-0.25%)
Oct 25, 2011 5.543 5.612 5.451 5.506 53,444 -0.05(-0.91%)
Oct 24, 2011 5.496 5.570 5.469 5.557 77,682 +0.09(+1.60%)
Oct 21, 2011 5.515 5.515 5.340 5.469 66,321 +0.01(+0.17%)
Oct 20, 2011 5.377 5.469 5.207 5.460 75,041 +0.11(+1.98%)
Oct 19, 2011 5.478 5.478 5.317 5.354 94,845 -0.09(-1.69%)
Oct 18, 2011 5.382 5.464 5.303 5.446 59,989 +0.11(+1.98%)
Oct 17, 2011 5.464 5.464 5.280 5.340 41,126 -0.15(-2.68%)
Oct 14, 2011 5.428 5.497 5.294 5.488 61,088 +0.06(+1.19%)
Oct 13, 2011 5.524 5.524 5.156 5.423 75,862 -0.19(-3.44%)
Oct 12, 2011 5.418 5.616 5.340 5.616 80,699 +0.21(+3.83%)
Oct 11, 2011 5.432 5.470 5.349 5.409 31,716 -0.05(-0.93%)
Oct 10, 2011 5.174 5.460 5.165 5.460 245,761 +0.31(+5.99%)
Oct 07, 2011 5.202 5.211 5.119 5.151 37,702 -0.03(-0.62%)
Oct 06, 2011 5.115 5.197 4.907 5.184 82,052 +0.12(+2.46%)
Oct 05, 2011 4.977 5.101 4.926 5.059 46,270 +0.09(+1.85%)
Oct 04, 2011 4.788 5.009 4.627 4.967 162,396 +0.12(+2.47%)
Oct 03, 2011 5.110 5.138 4.848 4.848 121,322 -0.28(-5.48%)
Sep 30, 2011 5.064 5.244 5.064 5.128 85,100 +0.02(+0.36%)
Sep 29, 2011 5.128 5.174 5.069 5.110 48,025 +0.05(+0.91%)
Sep 28, 2011 5.216 5.248 5.064 5.064 72,827 -0.19(-3.68%)
Sep 27, 2011 5.234 5.271 5.170 5.257 126,029 +0.07(+1.33%)
Sep 26, 2011 5.197 5.202 5.064 5.188 33,110 +0.00(+0.00%)
Sep 23, 2011 5.115 5.253 5.115 5.188 55,321 +0.07(+1.35%)
Sep 22, 2011 5.101 5.225 5.101 5.119 83,156 -0.06(-1.24%)
Sep 21, 2011 5.225 5.294 5.161 5.184 114,905 -0.02(-0.44%)
Sep 20, 2011 5.331 5.377 5.207 5.207 83,325 -0.08(-1.48%)
Sep 19, 2011 5.317 5.331 5.253 5.285 33,903 -0.04(-0.78%)
Sep 16, 2011 5.326 5.377 5.253 5.326 261,396 -0.06(-1.03%)
Sep 15, 2011 5.400 5.409 5.248 5.382 105,721 +0.02(+0.43%)
Sep 14, 2011 5.391 5.414 5.216 5.359 101,246 -0.03(-0.51%)
Sep 13, 2011 5.239 5.414 5.202 5.386 71,202 +0.14(+2.63%)
Sep 12, 2011 4.958 5.280 4.958 5.248 83,801 +0.12(+2.43%)
Sep 09, 2011 5.202 5.244 5.110 5.124 69,558 -0.07(-1.42%)
Sep 08, 2011 5.285 5.317 5.197 5.197 65,754 -0.10(-1.91%)
Sep 07, 2011 5.285 5.349 5.207 5.299 85,580 +0.06(+1.14%)
Sep 06, 2011 5.064 5.290 5.064 5.239 84,820 +0.10(+1.88%)
Sep 02, 2011 5.174 5.221 5.133 5.142 79,003 -0.07(-1.41%)
Sep 01, 2011 5.308 5.359 5.211 5.216 79,802 -0.09(-1.65%)
Aug 31, 2011 5.349 5.354 5.248 5.303 116,569 -0.05(-0.86%)
Aug 30, 2011 5.363 5.405 5.271 5.349 87,600 -0.07(-1.27%)
Aug 29, 2011 5.386 5.418 5.230 5.418 140,806 +0.06(+1.03%)
Aug 26, 2011 5.290 5.372 5.216 5.363 62,492 +0.07(+1.30%)
Aug 25, 2011 5.349 5.439 5.244 5.294 80,189 -0.06(-1.03%)
Aug 24, 2011 5.308 5.428 5.267 5.349 99,130 +0.03(+0.61%)
Aug 23, 2011 5.179 5.359 5.115 5.317 152,417 +0.20(+3.87%)
Aug 22, 2011 5.188 5.234 5.087 5.119 116,134 -0.06(-1.16%)
Aug 19, 2011 5.308 5.354 5.161 5.179 92,381 -0.13(-2.51%)
Aug 18, 2011 5.299 5.414 5.294 5.313 99,028 -0.12(-2.29%)
Aug 17, 2011 5.400 5.501 5.400 5.437 87,657 +0.07(+1.37%)
Aug 16, 2011 5.372 5.460 5.349 5.363 74,982 -0.06(-1.19%)
Aug 15, 2011 5.336 5.428 5.294 5.428 254,048 +0.19(+3.69%)
Aug 12, 2011 5.340 5.432 5.188 5.234 69,464 +0.00(+0.00%)
Aug 11, 2011 5.046 5.294 5.046 5.234 128,121 +0.17(+3.46%)
Aug 10, 2011 5.340 5.441 5.027 5.059 113,573 -0.21(-4.02%)
Aug 09, 2011 5.524 6.031 4.990 5.271 232,817 +0.16(+3.15%)
Aug 08, 2011 5.524 5.681 5.009 5.110 287,291 -0.51(-9.09%)
Aug 05, 2011 5.584 5.662 5.525 5.621 107,795 +0.04(+0.74%)
Aug 04, 2011 5.662 5.708 5.529 5.580 166,445 -0.14(-2.49%)
Aug 03, 2011 5.731 5.764 5.685 5.722 49,276 -0.01(-0.24%)
Aug 02, 2011 5.787 5.989 5.736 5.736 81,607 -0.05(-0.80%)
Aug 01, 2011 6.100 6.100 5.745 5.782 67,364 -0.02(-0.32%)
Jul 29, 2011 5.662 5.870 5.543 5.801 218,391 +0.11(+1.86%)
Jul 28, 2011 5.842 5.888 5.662 5.695 200,939 -0.18(-3.13%)
Jul 27, 2011 5.874 5.954 5.874 5.879 130,041 -0.03(-0.47%)
Jul 26, 2011 5.971 6.012 5.851 5.906 81,040 -0.05(-0.85%)
Jul 25, 2011 6.026 6.026 5.952 5.957 61,877 -0.13(-2.12%)
Jul 22, 2011 6.100 6.109 6.068 6.086 23,309 -0.01(-0.23%)
Jul 21, 2011 6.035 6.100 5.994 6.100 41,095 +0.11(+1.77%)
Jul 20, 2011 5.985 6.036 5.962 5.994 31,171 -0.06(-0.99%)
Jul 19, 2011 5.980 6.054 5.980 6.054 25,008 +0.08(+1.31%)
Jul 18, 2011 6.054 6.141 5.975 5.975 47,575 -0.07(-1.14%)
Jul 15, 2011 6.008 6.081 5.989 6.045 48,635 +0.04(+0.61%)
Jul 14, 2011 6.058 6.104 6.003 6.008 42,219 -0.03(-0.53%)
Jul 13, 2011 6.022 6.063 6.008 6.040 76,075 +0.02(+0.31%)
Jul 12, 2011 6.035 6.091 5.962 6.022 122,093 +0.00(+0.00%)
Jul 11, 2011 6.031 6.054 5.939 6.022 73,733 -0.01(-0.23%)
Jul 08, 2011 6.026 6.045 5.962 6.035 47,447 -0.01(-0.23%)
Jul 07, 2011 6.031 6.054 5.989 6.049 136,338 +0.02(+0.38%)
Jul 06, 2011 5.948 6.063 5.920 6.026 108,397 +0.11(+1.87%)
Jul 05, 2011 5.893 5.925 5.870 5.916 74,943 +0.03(+0.47%)
Jul 01, 2011 5.856 5.888 5.851 5.888 139,364 +0.03(+0.55%)
Jun 30, 2011 5.870 5.870 5.833 5.856 89,922 -0.01(-0.24%)
Jun 29, 2011 5.865 5.870 5.755 5.870 63,891 +0.00(+0.00%)
Jun 28, 2011 5.870 5.952 5.842 5.870 186,347 +0.00(+0.00%)
Jun 27, 2011 5.874 5.893 5.842 5.870 248,769 +0.00(+0.00%)
Jun 24, 2011 5.805 5.902 5.759 5.870 1,471,372 +0.02(+0.39%)
Jun 23, 2011 5.897 5.999 5.796 5.847 142,709 -0.07(-1.17%)
Jun 22, 2011 5.897 5.916 5.870 5.916 63,736 +0.02(+0.39%)
Jun 21, 2011 5.870 5.916 5.805 5.893 110,317 +0.02(+0.39%)
Jun 20, 2011 5.791 5.911 5.791 5.870 163,697 -0.01(-0.16%)
Jun 17, 2011 5.888 5.897 5.787 5.879 69,610 -0.01(-0.23%)
Jun 16, 2011 5.847 5.916 5.819 5.893 80,551 +0.06(+1.03%)
Jun 15, 2011 5.929 5.929 5.787 5.833 87,376 -0.07(-1.17%)
Jun 14, 2011 5.971 5.980 5.755 5.902 105,955 +0.01(+0.16%)
Jun 13, 2011 5.893 5.971 5.860 5.893 162,945 +0.02(+0.39%)
Jun 10, 2011 5.911 5.916 5.759 5.870 104,889 -0.04(-0.70%)
Jun 09, 2011 5.828 5.916 5.782 5.911 97,618 +0.08(+1.42%)
Jun 08, 2011 5.801 5.893 5.768 5.828 88,393 +0.03(+0.48%)
Jun 07, 2011 5.819 5.870 5.796 5.801 128,535 -0.03(-0.47%)
Jun 06, 2011 5.865 5.886 5.801 5.828 49,786 -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.