Starwood Property Trust (NY: STWD )

20.79 +0.23 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 13.57 13.59 13.49 13.53 2,470,638 -0.03(-0.22%)
Mar 28, 2019 13.47 13.56 13.44 13.56 5,175,016 +0.13(+0.95%)
Mar 27, 2019 13.50 13.50 13.38 13.43 4,221,282 -0.02(-0.18%)
Mar 26, 2019 13.45 13.49 13.41 13.46 2,884,098 +0.07(+0.49%)
Mar 25, 2019 13.39 13.45 13.35 13.39 3,067,972 +0.00(+0.00%)
Mar 22, 2019 13.46 13.47 13.37 13.39 2,490,326 -0.07(-0.53%)
Mar 21, 2019 13.39 13.49 13.38 13.46 2,893,608 +0.07(+0.53%)
Mar 20, 2019 13.41 13.46 13.37 13.39 3,809,809 -0.01(-0.09%)
Mar 19, 2019 13.48 13.48 13.40 13.40 2,402,834 -0.05(-0.40%)
Mar 18, 2019 13.41 13.50 13.40 13.46 2,350,817 +0.08(+0.58%)
Mar 15, 2019 13.38 13.40 13.35 13.38 3,891,862 +0.00(+0.00%)
Mar 14, 2019 13.34 13.42 13.33 13.38 3,982,648 +0.04(+0.27%)
Mar 13, 2019 13.33 13.41 13.33 13.34 2,005,778 +0.02(+0.18%)
Mar 12, 2019 13.30 13.37 13.30 13.32 2,402,586 +0.05(+0.36%)
Mar 11, 2019 13.22 13.30 13.22 13.27 3,830,815 +0.11(+0.85%)
Mar 08, 2019 13.15 13.22 13.12 13.16 2,685,096 -0.03(-0.22%)
Mar 07, 2019 13.23 13.28 13.17 13.19 2,879,993 -0.04(-0.27%)
Mar 06, 2019 13.31 13.33 13.21 13.22 2,719,348 -0.09(-0.71%)
Mar 05, 2019 13.33 13.36 13.25 13.32 2,360,471 -0.01(-0.05%)
Mar 04, 2019 13.23 13.33 13.18 13.33 2,604,955 +0.13(+0.99%)
Mar 01, 2019 13.30 13.34 13.12 13.19 2,618,260 -0.09(-0.71%)
Feb 28, 2019 13.06 13.37 13.01 13.29 3,928,963 +0.23(+1.72%)
Feb 27, 2019 13.09 13.09 13.00 13.06 2,807,172 -0.02(-0.14%)
Feb 26, 2019 13.09 13.15 13.07 13.08 2,209,917 +0.00(+0.00%)
Feb 25, 2019 13.16 13.18 13.06 13.08 4,025,065 -0.05(-0.36%)
Feb 22, 2019 13.11 13.15 13.06 13.13 1,561,538 +0.06(+0.45%)
Feb 21, 2019 13.03 13.09 12.99 13.07 4,051,596 +0.04(+0.27%)
Feb 20, 2019 12.95 13.04 12.92 13.03 2,938,716 +0.04(+0.32%)
Feb 19, 2019 12.92 13.01 12.90 12.99 3,316,083 +0.07(+0.50%)
Feb 15, 2019 12.99 12.99 12.92 12.93 4,354,484 -0.01(-0.09%)
Feb 14, 2019 13.04 13.04 12.92 12.94 3,541,623 -0.12(-0.91%)
Feb 13, 2019 13.14 13.14 13.00 13.06 3,402,789 -0.09(-0.68%)
Feb 12, 2019 13.15 13.18 13.07 13.15 2,457,382 +0.02(+0.18%)
Feb 11, 2019 13.13 13.15 13.04 13.12 2,708,482 +0.01(+0.09%)
Feb 08, 2019 13.12 13.15 13.07 13.11 1,668,206 -0.04(-0.27%)
Feb 07, 2019 13.09 13.15 13.04 13.15 2,254,414 +0.02(+0.18%)
Feb 06, 2019 13.12 13.14 13.02 13.12 2,446,804 -0.01(-0.09%)
Feb 05, 2019 13.12 13.14 13.02 13.14 4,015,330 +0.01(+0.05%)
Feb 04, 2019 13.01 13.13 12.95 13.13 2,340,969 +0.13(+1.00%)
Feb 01, 2019 13.09 13.11 12.90 13.00 2,234,120 -0.08(-0.63%)
Jan 31, 2019 12.85 13.08 12.82 13.08 3,452,478 +0.19(+1.47%)
Jan 30, 2019 12.81 12.91 12.77 12.89 2,705,609 +0.12(+0.93%)
Jan 29, 2019 12.74 12.82 12.70 12.77 1,997,629 +0.04(+0.28%)
Jan 28, 2019 12.59 12.75 12.59 12.74 2,411,825 +0.11(+0.84%)
Jan 25, 2019 12.64 12.69 12.58 12.63 2,221,293 +0.06(+0.47%)
Jan 24, 2019 12.50 12.57 12.42 12.57 2,038,138 +0.08(+0.62%)
Jan 23, 2019 12.42 12.50 12.40 12.50 2,178,042 +0.09(+0.72%)
Jan 22, 2019 12.53 12.55 12.34 12.41 2,747,495 -0.12(-0.95%)
Jan 18, 2019 12.57 12.62 12.47 12.53 3,288,817 -0.01(-0.09%)
Jan 17, 2019 12.44 12.55 12.44 12.54 2,381,138 +0.08(+0.67%)
Jan 16, 2019 12.44 12.55 12.38 12.45 4,197,825 +0.04(+0.29%)
Jan 15, 2019 12.39 12.44 12.34 12.42 3,304,429 +0.03(+0.24%)
Jan 14, 2019 12.27 12.48 12.27 12.39 3,952,109 +0.08(+0.63%)
Jan 11, 2019 12.17 12.32 12.16 12.31 3,905,533 +0.16(+1.32%)
Jan 10, 2019 12.09 12.21 12.05 12.15 3,807,166 +0.01(+0.10%)
Jan 09, 2019 12.12 12.21 12.03 12.14 2,968,090 +0.05(+0.39%)
Jan 08, 2019 12.02 12.11 11.94 12.09 4,878,833 +0.13(+1.09%)
Jan 07, 2019 11.88 12.09 11.84 11.96 4,497,524 +0.12(+1.00%)
Jan 04, 2019 11.75 11.90 11.70 11.84 4,374,231 +0.18(+1.52%)
Jan 03, 2019 11.67 11.80 11.65 11.67 5,543,444 -0.02(-0.15%)
Jan 02, 2019 11.60 11.70 11.42 11.68 5,512,697 +0.01(+0.05%)
Dec 31, 2018 11.83 11.86 11.52 11.68 5,745,049 -0.15(-1.25%)
Dec 28, 2018 11.85 11.95 11.75 11.83 4,878,035 +0.03(+0.25%)
Dec 27, 2018 11.63 11.80 11.44 11.80 5,662,221 +0.05(+0.44%)
Dec 26, 2018 11.18 11.78 11.18 11.74 7,475,501 +0.54(+4.86%)
Dec 24, 2018 11.48 11.51 11.08 11.20 4,626,262 -0.28(-2.47%)
Dec 21, 2018 11.63 11.89 11.48 11.48 10,209,926 -0.08(-0.65%)
Dec 20, 2018 12.28 12.31 11.47 11.56 10,194,369 -0.69(-5.67%)
Dec 19, 2018 12.44 12.47 12.24 12.25 4,034,468 -0.17(-1.40%)
Dec 18, 2018 12.26 12.48 12.26 12.43 5,212,252 +0.23(+1.85%)
Dec 17, 2018 12.65 12.74 12.19 12.20 6,593,606 -0.42(-3.35%)
Dec 14, 2018 12.73 12.79 12.62 12.62 4,659,448 -0.10(-0.82%)
Dec 13, 2018 12.76 12.86 12.70 12.73 3,255,166 -0.03(-0.23%)
Dec 12, 2018 12.87 12.91 12.75 12.76 3,121,389 -0.11(-0.85%)
Dec 11, 2018 13.00 13.01 12.86 12.87 3,874,328 -0.03(-0.22%)
Dec 10, 2018 12.97 13.01 12.78 12.90 4,118,532 -0.03(-0.27%)
Dec 07, 2018 12.96 13.01 12.87 12.93 4,277,455 -0.04(-0.31%)
Dec 06, 2018 12.90 12.97 12.77 12.97 5,557,569 +0.06(+0.45%)
Dec 04, 2018 13.04 13.10 12.91 12.91 3,761,333 -0.13(-0.98%)
Dec 03, 2018 13.09 13.09 12.93 13.04 3,577,864 +0.10(+0.76%)
Nov 30, 2018 12.99 13.04 12.84 12.94 7,800,259 -0.14(-1.06%)
Nov 29, 2018 12.97 13.13 12.95 13.08 3,796,898 +0.06(+0.44%)
Nov 28, 2018 12.88 13.09 12.87 13.02 4,108,046 +0.14(+1.08%)
Nov 27, 2018 12.79 12.89 12.76 12.88 2,782,935 +0.09(+0.72%)
Nov 26, 2018 12.75 12.80 12.70 12.79 3,373,083 +0.11(+0.87%)
Nov 23, 2018 12.68 12.72 12.63 12.68 1,351,839 +0.00(+0.00%)
Nov 21, 2018 12.68 12.68 12.68 0 -0.08(-0.63%)
Nov 20, 2018 12.73 12.80 12.66 12.76 3,733,667 -0.01(-0.09%)
Nov 19, 2018 12.89 12.97 12.75 12.77 4,629,257 -0.09(-0.67%)
Nov 16, 2018 12.67 12.87 12.60 12.86 4,452,204 +0.17(+1.37%)
Nov 15, 2018 12.66 12.69 12.55 12.69 2,326,939 -0.02(-0.18%)
Nov 14, 2018 12.77 12.80 12.68 12.71 2,277,460 -0.04(-0.32%)
Nov 13, 2018 12.73 12.84 12.72 12.75 3,666,607 +0.05(+0.36%)
Nov 12, 2018 12.76 12.81 12.69 12.70 2,402,759 -0.03(-0.23%)
Nov 09, 2018 12.50 12.78 12.26 12.73 3,757,012 +0.16(+1.29%)
Nov 08, 2018 12.61 12.62 12.55 12.57 2,446,189 -0.04(-0.32%)
Nov 07, 2018 12.59 12.62 12.49 12.61 2,659,887 +0.05(+0.37%)
Nov 06, 2018 12.51 12.59 12.47 12.57 1,995,376 +0.04(+0.32%)
Nov 05, 2018 12.56 12.59 12.48 12.53 2,500,136 +0.04(+0.32%)
Nov 02, 2018 12.53 12.54 12.40 12.48 1,886,629 +0.02(+0.14%)
Nov 01, 2018 12.58 12.59 12.42 12.47 2,352,248 -0.10(-0.78%)
Oct 31, 2018 12.50 12.62 12.42 12.57 3,913,416 +0.08(+0.60%)
Oct 30, 2018 12.42 12.55 12.40 12.49 3,701,175 +0.09(+0.75%)
Oct 29, 2018 12.46 12.58 12.38 12.40 3,673,945 -0.01(-0.09%)
Oct 26, 2018 12.51 12.54 12.25 12.41 3,638,093 -0.10(-0.79%)
Oct 25, 2018 12.53 12.60 12.45 12.51 3,238,535 +0.02(+0.19%)
Oct 24, 2018 12.32 12.55 12.31 12.48 6,309,759 +0.14(+1.17%)
Oct 23, 2018 12.44 12.46 12.25 12.34 4,809,293 -0.14(-1.16%)
Oct 22, 2018 12.58 12.61 12.47 12.48 3,726,893 -0.04(-0.32%)
Oct 19, 2018 12.53 12.59 12.50 12.53 3,200,961 -0.01(-0.05%)
Oct 18, 2018 12.62 12.64 12.51 12.53 2,380,233 -0.08(-0.64%)
Oct 17, 2018 12.55 12.62 12.53 12.61 3,195,968 +0.04(+0.32%)
Oct 16, 2018 12.50 12.61 12.43 12.57 4,036,687 +0.10(+0.84%)
Oct 15, 2018 12.40 12.56 12.35 12.47 4,422,217 +0.13(+1.08%)
Oct 12, 2018 12.48 12.50 12.25 12.33 6,961,776 +0.09(+0.76%)
Oct 11, 2018 12.28 12.36 12.19 12.24 8,861,019 +0.13(+1.10%)
Oct 10, 2018 12.32 12.40 12.11 12.11 2,938,366 -0.24(-1.92%)
Oct 09, 2018 12.35 12.39 12.26 12.35 2,510,977 +0.03(+0.28%)
Oct 08, 2018 12.18 12.32 12.15 12.31 3,115,376 +0.12(+0.95%)
Oct 05, 2018 12.33 12.35 12.17 12.20 3,868,498 -0.11(-0.89%)
Oct 04, 2018 12.32 12.36 12.21 12.31 2,677,704 -0.03(-0.28%)
Oct 03, 2018 12.42 12.47 12.32 12.34 2,806,396 -0.05(-0.37%)
Oct 02, 2018 12.36 12.43 12.33 12.39 2,518,050 +0.05(+0.37%)
Oct 01, 2018 12.46 12.46 12.34 12.34 2,915,355 -0.11(-0.88%)
Sep 28, 2018 12.37 12.48 12.35 12.45 2,848,007 +0.09(+0.70%)
Sep 27, 2018 12.32 12.39 12.24 12.36 3,513,812 +0.14(+1.14%)
Sep 26, 2018 12.36 12.36 12.21 12.22 4,582,895 -0.11(-0.87%)
Sep 25, 2018 12.45 12.45 12.31 12.33 5,819,731 -0.05(-0.37%)
Sep 24, 2018 12.45 12.46 12.32 12.38 3,687,051 +0.00(+0.00%)
Sep 21, 2018 12.39 12.39 12.29 12.38 5,336,274 +0.07(+0.60%)
Sep 20, 2018 12.32 12.38 12.20 12.30 4,762,612 -0.02(-0.14%)
Sep 19, 2018 12.47 12.51 12.30 12.32 4,358,852 -0.14(-1.09%)
Sep 18, 2018 12.58 12.58 12.43 12.46 4,769,505 -0.13(-1.03%)
Sep 17, 2018 12.64 12.64 12.54 12.59 3,147,885 -0.03(-0.27%)
Sep 14, 2018 12.69 12.69 12.62 12.62 2,385,740 -0.06(-0.49%)
Sep 13, 2018 12.63 12.70 12.59 12.68 3,384,421 +0.10(+0.76%)
Sep 12, 2018 12.65 12.66 12.56 12.59 2,043,600 -0.08(-0.63%)
Sep 11, 2018 12.71 12.72 12.66 12.67 2,803,351 -0.03(-0.22%)
Sep 10, 2018 12.67 12.78 12.67 12.69 2,115,923 +0.06(+0.49%)
Sep 07, 2018 12.75 12.78 12.62 12.63 1,875,748 -0.11(-0.89%)
Sep 06, 2018 12.69 12.81 12.68 12.75 3,544,255 +0.08(+0.67%)
Sep 05, 2018 12.57 12.68 12.54 12.66 3,540,359 +0.11(+0.90%)
Sep 04, 2018 12.46 12.58 12.46 12.55 4,692,803 +0.08(+0.68%)
Aug 31, 2018 12.46 12.46 12.46 0 -0.01(-0.09%)
Aug 30, 2018 12.48 12.51 12.45 12.47 2,328,819 +0.01(+0.09%)
Aug 29, 2018 12.46 12.48 12.42 12.46 2,477,079 +0.02(+0.18%)
Aug 28, 2018 12.45 12.47 12.40 12.44 3,629,085 +0.02(+0.14%)
Aug 27, 2018 12.42 12.45 12.39 12.42 2,461,651 +0.01(+0.09%)
Aug 24, 2018 12.46 12.47 12.40 12.41 1,458,031 -0.05(-0.36%)
Aug 23, 2018 12.47 12.50 12.46 12.46 3,010,848 +0.00(+0.00%)
Aug 22, 2018 12.55 12.56 12.45 12.46 3,320,406 -0.08(-0.68%)
Aug 21, 2018 12.48 12.56 12.48 12.54 1,874,075 +0.08(+0.68%)
Aug 20, 2018 12.45 12.51 12.43 12.46 2,402,345 +0.02(+0.18%)
Aug 17, 2018 12.39 12.48 12.37 12.43 3,537,599 +0.08(+0.64%)
Aug 16, 2018 12.29 12.38 12.27 12.35 4,437,364 +0.09(+0.74%)
Aug 15, 2018 12.23 12.31 12.23 12.26 2,970,874 +0.02(+0.14%)
Aug 14, 2018 12.25 12.28 12.24 12.25 2,326,871 +0.02(+0.14%)
Aug 13, 2018 12.25 12.29 12.22 12.23 2,950,528 -0.02(-0.18%)
Aug 10, 2018 12.33 12.44 12.25 12.25 4,023,020 -0.07(-0.55%)
Aug 09, 2018 12.30 12.34 12.22 12.32 5,108,273 +0.08(+0.69%)
Aug 08, 2018 12.53 12.59 11.91 12.24 11,097,331 -0.46(-3.65%)
Aug 07, 2018 12.90 12.90 12.70 12.70 4,495,670 -0.20(-1.54%)
Aug 06, 2018 12.89 12.93 12.85 12.90 3,856,499 +0.01(+0.04%)
Aug 03, 2018 12.93 12.96 12.87 12.89 3,181,753 -0.04(-0.31%)
Aug 02, 2018 12.95 13.03 12.93 12.93 4,266,309 -0.02(-0.17%)
Aug 01, 2018 12.89 12.95 12.80 12.95 3,705,320 +0.03(+0.26%)
Jul 31, 2018 12.81 13.00 12.54 12.92 8,781,926 +0.08(+0.62%)
Jul 30, 2018 12.75 12.86 12.73 12.84 5,370,559 +0.11(+0.84%)
Jul 27, 2018 12.69 12.77 12.64 12.73 3,985,367 +0.06(+0.49%)
Jul 26, 2018 12.55 12.69 12.55 12.67 3,900,269 +0.12(+0.95%)
Jul 25, 2018 12.59 12.62 12.54 12.55 2,933,914 -0.03(-0.27%)
Jul 24, 2018 12.59 12.60 12.53 12.59 2,614,240 -0.02(-0.13%)
Jul 23, 2018 12.60 12.63 12.57 12.60 1,248,464 +0.01(+0.05%)
Jul 20, 2018 12.60 12.62 12.54 12.60 1,741,615 +0.00(+0.00%)
Jul 19, 2018 12.48 12.62 12.47 12.60 2,348,749 +0.09(+0.72%)
Jul 18, 2018 12.53 12.53 12.45 12.51 2,619,172 -0.03(-0.27%)
Jul 17, 2018 12.60 12.62 12.52 12.54 2,846,263 -0.05(-0.41%)
Jul 16, 2018 12.59 12.62 12.56 12.59 4,181,426 +0.01(+0.05%)
Jul 13, 2018 12.64 12.64 12.55 12.59 2,617,963 -0.03(-0.22%)
Jul 12, 2018 12.67 12.67 12.58 12.62 3,010,164 -0.02(-0.18%)
Jul 11, 2018 12.62 12.69 12.59 12.64 5,569,469 +0.02(+0.18%)
Jul 10, 2018 12.63 12.63 12.56 12.62 2,776,916 +0.03(+0.27%)
Jul 09, 2018 12.63 12.64 12.56 12.58 3,349,247 -0.05(-0.36%)
Jul 06, 2018 12.52 12.65 12.50 12.63 3,321,746 +0.11(+0.86%)
Jul 05, 2018 12.39 12.52 12.36 12.52 3,576,822 +0.15(+1.23%)
Jul 03, 2018 12.37 12.37 12.37 0 +0.05(+0.41%)
Jul 02, 2018 12.26 12.31 12.19 12.32 6,888,223 +0.03(+0.28%)
Jun 29, 2018 12.42 12.46 12.28 12.28 4,958,255 -0.14(-1.14%)
Jun 28, 2018 12.33 12.44 12.30 12.42 3,003,885 +0.11(+0.92%)
Jun 27, 2018 12.38 12.39 12.30 12.31 2,472,460 -0.07(-0.54%)
Jun 26, 2018 12.39 12.44 12.33 12.38 3,141,232 -0.03(-0.22%)
Jun 25, 2018 12.44 12.45 12.36 12.40 3,053,168 -0.01(-0.09%)
Jun 22, 2018 12.45 12.48 12.40 12.41 3,362,147 -0.02(-0.18%)
Jun 21, 2018 12.44 12.46 12.38 12.44 2,504,479 +0.01(+0.09%)
Jun 20, 2018 12.41 12.45 12.32 12.43 2,855,932 +0.02(+0.13%)
Jun 19, 2018 12.37 12.42 12.32 12.41 2,610,860 +0.03(+0.22%)
Jun 18, 2018 12.23 12.39 12.23 12.38 3,146,283 +0.14(+1.13%)
Jun 15, 2018 12.31 12.23 12.24 3,564,528 -0.08(-0.67%)
Jun 14, 2018 12.27 12.34 12.25 12.33 2,349,174 +0.09(+0.72%)
Jun 13, 2018 12.28 12.29 12.21 12.24 2,546,255 -0.02(-0.14%)
Jun 12, 2018 12.30 12.30 12.24 12.25 2,652,418 -0.05(-0.40%)
Jun 11, 2018 12.31 12.33 12.28 12.30 2,391,511 -0.01(-0.04%)
Jun 08, 2018 12.25 12.31 12.24 12.31 2,696,923 +0.07(+0.54%)
Jun 07, 2018 12.18 12.27 12.14 12.24 5,099,408 +0.07(+0.59%)
Jun 06, 2018 12.17 12.17 2,629,138 +0.06(+0.46%)
Jun 05, 2018 12.11 12.12 12.06 12.12 2,173,305 +0.02(+0.18%)
Jun 04, 2018 12.07 12.10 12.03 12.09 1,828,519 +0.04(+0.37%)
Jun 01, 2018 12.07 12.12 11.99 12.05 2,271,906 +0.03(+0.28%)
May 31, 2018 12.11 12.12 12.00 12.02 2,776,006 -0.09(-0.73%)
May 30, 2018 12.12 12.14 12.07 12.10 3,813,861 +0.00(+0.00%)
May 29, 2018 12.04 12.10 12.01 12.10 3,226,526 +0.06(+0.46%)
May 25, 2018 12.05 12.05 12.05 0 -0.02(-0.18%)
May 24, 2018 12.08 12.08 12.03 12.07 2,389,535 -0.01(-0.05%)
May 23, 2018 12.05 12.08 12.03 12.08 1,590,935 +0.02(+0.18%)
May 22, 2018 12.01 12.08 11.97 12.05 2,346,307 +0.04(+0.37%)
May 21, 2018 11.93 12.02 11.88 12.01 3,057,985 +0.07(+0.60%)
May 18, 2018 11.89 11.94 11.86 11.94 2,841,576 +0.07(+0.56%)
May 17, 2018 11.92 11.92 11.85 11.87 2,146,195 -0.03(-0.28%)
May 16, 2018 11.89 11.96 11.87 11.91 2,341,765 +0.01(+0.05%)
May 15, 2018 11.88 11.92 11.83 11.90 2,436,727 -0.02(-0.19%)
May 14, 2018 11.92 11.94 11.88 11.92 2,529,045 +0.02(+0.14%)
May 11, 2018 11.91 11.92 11.86 11.91 2,104,635 +0.01(+0.05%)
May 10, 2018 11.87 11.91 11.85 11.90 2,583,773 +0.06(+0.47%)
May 09, 2018 11.84 11.86 11.76 11.84 2,108,008 +0.01(+0.09%)
May 08, 2018 11.86 11.89 11.80 11.83 3,525,047 -0.01(-0.09%)
May 07, 2018 11.87 11.87 11.76 11.84 3,482,715 -0.01(-0.05%)
May 04, 2018 11.66 11.86 11.63 11.85 4,291,368 +0.25(+2.15%)
May 03, 2018 11.51 11.64 11.47 11.60 3,565,650 +0.07(+0.62%)
May 02, 2018 11.58 11.61 11.51 11.53 2,906,203 -0.06(-0.48%)
May 01, 2018 11.59 11.60 11.51 11.58 1,939,091 -0.02(-0.14%)
Apr 30, 2018 11.66 11.67 11.59 11.60 2,243,948 -0.03(-0.24%)
Apr 27, 2018 11.60 11.66 11.58 11.63 2,054,115 +0.04(+0.33%)
Apr 26, 2018 11.55 11.63 11.53 11.59 2,252,324 +0.06(+0.53%)
Apr 25, 2018 11.48 11.55 11.44 11.53 2,179,974 +0.02(+0.14%)
Apr 24, 2018 11.48 11.58 11.45 11.51 2,520,344 +0.04(+0.39%)
Apr 23, 2018 11.46 11.52 11.42 11.47 2,563,243 +0.03(+0.24%)
Apr 20, 2018 11.51 11.53 11.41 11.44 3,131,125 -0.06(-0.48%)
Apr 19, 2018 11.54 11.57 11.46 11.50 2,206,045 -0.06(-0.53%)
Apr 18, 2018 11.60 11.67 11.55 11.56 2,019,671 -0.03(-0.24%)
Apr 17, 2018 11.57 11.60 11.51 11.58 3,960,584 +0.02(+0.19%)
Apr 16, 2018 11.56 11.61 11.52 11.56 2,856,478 +0.05(+0.43%)
Apr 13, 2018 11.57 11.62 11.47 11.51 2,911,267 -0.06(-0.53%)
Apr 12, 2018 11.67 11.67 11.57 11.57 2,099,121 -0.08(-0.67%)
Apr 11, 2018 11.63 11.66 11.58 11.65 2,210,708 +0.04(+0.33%)
Apr 10, 2018 11.65 11.66 11.60 11.61 3,663,437 +0.01(+0.05%)
Apr 09, 2018 11.65 11.67 11.60 11.61 3,486,643 +0.00(+0.00%)
Apr 06, 2018 11.60 11.69 11.58 11.61 2,998,850 +0.01(+0.10%)
Apr 05, 2018 11.66 11.67 11.58 11.60 4,294,569 -0.07(-0.57%)
Apr 04, 2018 11.50 11.71 11.49 11.66 3,550,244 +0.09(+0.81%)
Apr 03, 2018 11.55 11.60 11.48 11.57 2,594,783 +0.07(+0.63%)
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.