Starwood Property Trust (NY: STWD )

20.33 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 6.366 6.403 6.363 6.403 2,904,336 +0.05(+0.86%)
Mar 29, 2012 6.324 6.385 6.299 6.348 1,990,750 +0.00(+0.00%)
Mar 28, 2012 6.412 6.412 6.305 6.348 3,152,237 -0.19(-2.89%)
Mar 27, 2012 6.625 6.637 6.534 6.537 4,433,057 -0.07(-1.06%)
Mar 26, 2012 6.595 6.627 6.555 6.607 3,582,766 +0.06(+0.88%)
Mar 23, 2012 6.549 6.558 6.528 6.549 2,563,023 +0.00(+0.05%)
Mar 22, 2012 6.516 6.586 6.473 6.546 3,127,562 -0.00(-0.05%)
Mar 21, 2012 6.555 6.576 6.522 6.549 2,602,241 +0.03(+0.42%)
Mar 20, 2012 6.500 6.570 6.488 6.522 1,427,088 +0.00(+0.00%)
Mar 19, 2012 6.525 6.576 6.491 6.522 3,189,875 -0.00(-0.05%)
Mar 16, 2012 6.458 6.537 6.442 6.525 6,802,067 +0.08(+1.28%)
Mar 15, 2012 6.369 6.470 6.357 6.442 2,097,875 +0.09(+1.39%)
Mar 14, 2012 6.461 6.464 6.345 6.354 1,850,306 -0.10(-1.60%)
Mar 13, 2012 6.436 6.464 6.378 6.458 2,253,148 +0.07(+1.10%)
Mar 12, 2012 6.397 6.406 6.360 6.388 1,997,654 +0.01(+0.10%)
Mar 09, 2012 6.336 6.425 6.290 6.381 2,445,619 +0.05(+0.72%)
Mar 08, 2012 6.324 6.381 6.278 6.336 2,241,759 +0.03(+0.48%)
Mar 07, 2012 6.302 6.305 6.238 6.305 1,440,121 +0.05(+0.73%)
Mar 06, 2012 6.305 6.388 6.244 6.260 2,913,377 -0.12(-1.96%)
Mar 05, 2012 6.263 6.397 6.177 6.385 5,004,218 +0.12(+2.00%)
Mar 02, 2012 6.095 6.366 6.092 6.260 8,782,683 +0.18(+2.90%)
Mar 01, 2012 6.062 6.097 5.973 6.083 3,729,953 +0.07(+1.17%)
Feb 29, 2012 6.107 6.162 6.013 6.013 4,307,801 -0.11(-1.79%)
Feb 28, 2012 6.190 6.208 6.086 6.123 2,412,816 -0.08(-1.33%)
Feb 27, 2012 6.083 6.205 6.056 6.205 2,741,510 +0.10(+1.65%)
Feb 24, 2012 6.062 6.138 6.050 6.104 1,246,891 +0.02(+0.40%)
Feb 23, 2012 6.028 6.089 6.017 6.080 1,259,895 +0.06(+1.06%)
Feb 22, 2012 6.092 6.092 5.998 6.016 1,824,686 -0.08(-1.35%)
Feb 21, 2012 6.098 6.144 6.077 6.098 2,786,624 -0.07(-1.14%)
Feb 17, 2012 6.165 6.187 6.135 6.168 1,224,088 +0.03(+0.45%)
Feb 16, 2012 6.059 6.165 6.059 6.141 1,467,767 +0.06(+1.05%)
Feb 15, 2012 6.068 6.129 6.028 6.077 1,517,339 +0.04(+0.66%)
Feb 14, 2012 6.104 6.116 6.021 6.037 1,094,271 -0.07(-1.20%)
Feb 13, 2012 6.092 6.156 6.071 6.110 1,888,441 +0.06(+1.06%)
Feb 10, 2012 6.053 6.107 6.025 6.046 1,386,990 -0.04(-0.70%)
Feb 09, 2012 6.074 6.120 6.037 6.089 2,135,389 +0.03(+0.45%)
Feb 08, 2012 6.068 6.092 6.046 6.062 2,234,842 +0.01(+0.10%)
Feb 07, 2012 5.979 6.059 5.970 6.056 1,908,477 +0.08(+1.27%)
Feb 06, 2012 6.004 6.016 5.976 5.979 1,446,543 -0.03(-0.46%)
Feb 03, 2012 6.056 6.071 5.998 6.007 3,056,526 +0.02(+0.31%)
Feb 02, 2012 6.022 6.037 5.979 5.989 1,987,618 -0.02(-0.25%)
Feb 01, 2012 6.025 6.059 5.995 6.004 3,915,284 +0.00(+0.05%)
Jan 31, 2012 6.010 6.043 5.979 6.001 2,398,391 +0.02(+0.25%)
Jan 30, 2012 5.979 6.007 5.955 5.986 1,889,613 -0.02(-0.30%)
Jan 27, 2012 5.973 6.007 5.946 6.004 2,213,575 +0.02(+0.31%)
Jan 26, 2012 5.940 5.992 5.937 5.986 3,078,367 +0.06(+1.03%)
Jan 25, 2012 5.906 5.943 5.879 5.925 3,292,414 +0.02(+0.36%)
Jan 24, 2012 5.848 5.922 5.821 5.903 1,150,262 +0.02(+0.41%)
Jan 23, 2012 5.870 5.915 5.848 5.879 1,107,705 +0.01(+0.10%)
Jan 20, 2012 5.842 5.873 5.800 5.873 1,668,409 +0.04(+0.63%)
Jan 19, 2012 5.830 5.851 5.788 5.836 1,551,639 +0.02(+0.26%)
Jan 18, 2012 5.775 5.836 5.760 5.821 1,273,046 +0.06(+1.00%)
Jan 17, 2012 5.824 5.870 5.717 5.763 2,136,010 -0.04(-0.68%)
Jan 13, 2012 5.788 5.824 5.730 5.803 1,625,281 -0.03(-0.52%)
Jan 12, 2012 5.821 5.845 5.791 5.833 1,935,239 -0.00(-0.05%)
Jan 11, 2012 5.757 5.842 5.721 5.836 3,109,467 +0.07(+1.27%)
Jan 10, 2012 5.748 5.769 5.739 5.763 1,979,752 +0.07(+1.28%)
Jan 09, 2012 5.678 5.724 5.623 5.690 2,205,240 +0.03(+0.59%)
Jan 06, 2012 5.727 5.760 5.653 5.657 1,725,680 -0.05(-0.85%)
Jan 05, 2012 5.730 5.754 5.653 5.705 1,894,629 -0.02(-0.43%)
Jan 04, 2012 5.772 5.788 5.711 5.730 2,290,412 +0.09(+1.62%)
Dec 30, 2011 5.705 5.705 5.632 5.638 2,015,290 +0.01(+0.11%)
Dec 29, 2011 5.644 5.653 5.577 5.632 1,805,452 -0.01(-0.16%)
Dec 28, 2011 5.675 5.687 5.632 5.641 2,365,667 -0.15(-2.53%)
Dec 27, 2011 5.803 5.809 5.757 5.788 2,096,739 +0.00(+0.00%)
Dec 23, 2011 5.800 5.821 5.757 5.788 1,984,880 -0.01(-0.21%)
Dec 21, 2011 5.803 5.851 5.775 5.800 1,920,147 -0.03(-0.47%)
Dec 20, 2011 5.766 5.848 5.745 5.827 2,635,520 +0.13(+2.24%)
Dec 19, 2011 5.821 5.836 5.684 5.699 2,510,198 -0.10(-1.78%)
Dec 16, 2011 5.757 5.824 5.714 5.803 4,567,786 +0.08(+1.44%)
Dec 15, 2011 5.757 5.763 5.602 5.721 2,791,115 +0.02(+0.43%)
Dec 14, 2011 5.635 5.742 5.620 5.696 2,649,706 +0.05(+0.97%)
Dec 13, 2011 5.681 5.760 5.635 5.641 3,891,368 -0.01(-0.22%)
Dec 12, 2011 5.641 5.678 5.623 5.653 2,246,845 -0.02(-0.27%)
Dec 09, 2011 5.568 5.687 5.526 5.669 1,936,260 +0.13(+2.37%)
Dec 08, 2011 5.638 5.641 5.527 5.538 1,845,067 -0.13(-2.31%)
Dec 07, 2011 5.608 5.676 5.583 5.669 2,555,781 +0.08(+1.36%)
Dec 06, 2011 5.535 5.632 5.512 5.593 2,227,272 +0.05(+0.82%)
Dec 05, 2011 5.483 5.596 5.455 5.547 2,648,455 +0.13(+2.36%)
Dec 02, 2011 5.416 5.443 5.334 5.419 3,812,062 +0.07(+1.25%)
Dec 01, 2011 5.452 5.486 5.349 5.352 4,128,270 -0.08(-1.51%)
Nov 30, 2011 5.465 5.468 5.379 5.434 5,001,335 +0.10(+1.94%)
Nov 29, 2011 5.462 5.462 5.331 5.331 2,152,658 -0.11(-1.96%)
Nov 28, 2011 5.480 5.480 5.382 5.437 2,654,647 +0.11(+2.06%)
Nov 25, 2011 5.346 5.442 5.321 5.328 931,901 -0.02(-0.40%)
Nov 23, 2011 5.471 5.504 5.340 5.349 2,580,630 -0.16(-2.88%)
Nov 22, 2011 5.526 5.544 5.477 5.507 2,479,040 -0.01(-0.22%)
Nov 21, 2011 5.519 5.562 5.489 5.519 3,023,871 -0.06(-1.15%)
Nov 18, 2011 5.492 5.586 5.492 5.583 2,957,388 +0.10(+1.78%)
Nov 17, 2011 5.599 5.599 5.468 5.486 2,591,956 -0.09(-1.64%)
Nov 16, 2011 5.614 5.666 5.574 5.577 2,390,932 -0.07(-1.19%)
Nov 15, 2011 5.657 5.681 5.577 5.644 2,368,549 -0.03(-0.59%)
Nov 14, 2011 5.711 5.713 5.635 5.678 2,233,785 -0.05(-0.85%)
Nov 11, 2011 5.797 5.797 5.681 5.727 2,634,361 +0.02(+0.32%)
Nov 10, 2011 5.748 5.760 5.638 5.708 3,387,094 +0.01(+0.21%)
Nov 09, 2011 5.678 5.751 5.636 5.696 3,727,537 -0.09(-1.48%)
Nov 08, 2011 5.794 5.794 5.705 5.781 2,053,421 +0.00(+0.05%)
Nov 07, 2011 5.742 5.791 5.690 5.778 1,883,625 +0.05(+0.90%)
Nov 04, 2011 5.778 5.803 5.669 5.727 1,856,931 -0.06(-1.10%)
Nov 03, 2011 5.784 5.812 5.675 5.791 2,437,533 +0.03(+0.53%)
Nov 02, 2011 5.724 5.775 5.666 5.760 1,976,505 +0.17(+3.05%)
Nov 01, 2011 5.574 5.760 5.571 5.590 3,141,426 -0.13(-2.34%)
Oct 31, 2011 5.711 5.806 5.666 5.724 2,411,221 -0.06(-1.00%)
Oct 28, 2011 5.806 5.864 5.733 5.781 2,251,864 -0.05(-0.84%)
Oct 27, 2011 5.855 5.861 5.714 5.830 4,415,527 +0.19(+3.40%)
Oct 26, 2011 5.653 5.653 5.580 5.638 2,140,645 +0.07(+1.20%)
Oct 25, 2011 5.626 5.669 5.559 5.571 1,801,998 -0.12(-2.04%)
Oct 24, 2011 5.626 5.727 5.590 5.687 3,188,460 +0.11(+1.91%)
Oct 21, 2011 5.574 5.623 5.474 5.580 2,477,720 +0.08(+1.38%)
Oct 20, 2011 5.483 5.550 5.361 5.504 1,917,784 +0.02(+0.33%)
Oct 19, 2011 5.471 5.602 5.437 5.486 2,377,292 +0.02(+0.39%)
Oct 18, 2011 5.325 5.532 5.294 5.465 2,825,569 +0.16(+3.10%)
Oct 17, 2011 5.401 5.401 5.288 5.300 1,816,988 -0.12(-2.19%)
Oct 14, 2011 5.404 5.455 5.382 5.419 1,730,102 +0.07(+1.31%)
Oct 13, 2011 5.382 5.448 5.276 5.349 1,591,976 -0.05(-0.90%)
Oct 12, 2011 5.404 5.452 5.367 5.398 2,329,427 +0.05(+0.85%)
Oct 11, 2011 5.340 5.384 5.279 5.352 1,503,239 -0.01(-0.17%)
Oct 10, 2011 5.209 5.367 5.194 5.361 2,322,605 +0.26(+5.14%)
Oct 07, 2011 5.291 5.300 5.087 5.099 2,705,059 -0.16(-3.01%)
Oct 06, 2011 5.163 5.261 5.084 5.258 3,525,256 +0.12(+2.43%)
Oct 05, 2011 5.108 5.175 4.983 5.133 2,588,932 +0.03(+0.66%)
Oct 04, 2011 4.956 5.111 4.840 5.099 5,476,214 +0.10(+2.07%)
Oct 03, 2011 5.297 5.309 4.996 4.996 4,006,953 -0.23(-4.43%)
Sep 30, 2011 5.236 5.303 5.203 5.227 2,132,599 -0.05(-0.98%)
Sep 29, 2011 5.315 5.376 5.175 5.279 2,227,804 +0.06(+1.17%)
Sep 28, 2011 5.455 5.459 5.218 5.218 2,840,017 -0.36(-6.44%)
Sep 27, 2011 5.580 5.632 5.492 5.577 3,414,467 +0.11(+2.06%)
Sep 26, 2011 5.370 5.468 5.309 5.465 2,580,397 +0.16(+2.93%)
Sep 23, 2011 5.242 5.388 5.221 5.309 2,602,241 +0.05(+0.93%)
Sep 22, 2011 5.245 5.325 5.133 5.261 4,209,454 -0.08(-1.48%)
Sep 21, 2011 5.510 5.532 5.306 5.340 2,952,510 -0.15(-2.72%)
Sep 20, 2011 5.571 5.611 5.486 5.489 1,792,632 -0.06(-1.04%)
Sep 19, 2011 5.550 5.602 5.486 5.547 1,251,067 -0.09(-1.51%)
Sep 16, 2011 5.638 5.657 5.541 5.632 3,192,853 +0.04(+0.71%)
Sep 15, 2011 5.544 5.593 5.471 5.593 1,284,990 +0.10(+1.77%)
Sep 14, 2011 5.498 5.541 5.370 5.495 1,407,446 +0.04(+0.73%)
Sep 13, 2011 5.367 5.480 5.309 5.455 1,796,601 +0.11(+2.05%)
Sep 12, 2011 5.358 5.431 5.258 5.346 1,833,695 -0.08(-1.52%)
Sep 09, 2011 5.446 5.483 5.376 5.428 3,318,234 -0.05(-1.00%)
Sep 08, 2011 5.547 5.599 5.446 5.483 2,162,881 -0.11(-1.96%)
Sep 07, 2011 5.480 5.599 5.410 5.593 3,023,168 +0.25(+4.62%)
Sep 06, 2011 5.203 5.355 5.203 5.346 1,926,566 +0.01(+0.11%)
Sep 02, 2011 5.343 5.454 5.315 5.340 2,367,995 -0.08(-1.41%)
Sep 01, 2011 5.650 5.650 5.376 5.416 2,873,204 -0.22(-3.89%)
Aug 31, 2011 5.660 5.696 5.571 5.635 1,799,208 +0.05(+0.82%)
Aug 30, 2011 5.535 5.629 5.455 5.590 2,000,878 +0.00(+0.05%)
Aug 29, 2011 5.379 5.599 5.370 5.586 2,526,363 +0.29(+5.40%)
Aug 26, 2011 5.261 5.370 5.212 5.300 5,198,853 +0.01(+0.12%)
Aug 25, 2011 5.428 5.480 5.233 5.294 5,310,715 -0.10(-1.81%)
Aug 24, 2011 5.404 5.455 5.254 5.392 2,324,814 +0.00(+0.06%)
Aug 23, 2011 5.285 5.398 5.239 5.388 2,551,284 +0.13(+2.49%)
Aug 22, 2011 5.419 5.434 5.200 5.258 2,665,533 -0.03(-0.63%)
Aug 19, 2011 5.361 5.504 5.285 5.291 2,715,906 -0.14(-2.63%)
Aug 18, 2011 5.599 5.614 5.376 5.434 3,962,279 -0.31(-5.46%)
Aug 17, 2011 5.772 5.812 5.699 5.748 1,902,741 -0.01(-0.21%)
Aug 16, 2011 5.693 5.797 5.681 5.760 2,779,483 -0.03(-0.53%)
Aug 15, 2011 5.632 5.803 5.593 5.791 1,927,058 +0.23(+4.11%)
Aug 12, 2011 5.675 5.705 5.538 5.562 1,959,769 -0.08(-1.40%)
Aug 11, 2011 5.376 5.751 5.355 5.641 3,682,679 +0.29(+5.47%)
Aug 10, 2011 5.602 5.626 5.331 5.349 5,477,557 -0.39(-6.84%)
Aug 09, 2011 5.376 5.760 5.050 5.742 8,910,281 +0.67(+13.28%)
Aug 08, 2011 5.376 5.571 5.069 5.069 9,659,829 -0.42(-7.66%)
Aug 05, 2011 5.635 5.721 5.483 5.489 7,526,822 -0.09(-1.58%)
Aug 04, 2011 5.851 5.867 5.574 5.577 5,419,006 -0.32(-5.37%)
Aug 03, 2011 5.864 5.909 5.772 5.894 3,787,736 +0.05(+0.78%)
Aug 02, 2011 5.955 5.982 5.803 5.848 7,328,563 -0.13(-2.24%)
Aug 01, 2011 5.995 6.016 5.934 5.982 3,045,932 +0.07(+1.24%)
Jul 29, 2011 5.964 6.007 5.879 5.909 5,418,871 -0.11(-1.87%)
Jul 28, 2011 6.046 6.065 5.986 6.022 3,654,899 -0.02(-0.40%)
Jul 27, 2011 6.113 6.116 5.992 6.046 3,931,935 -0.07(-1.15%)
Jul 26, 2011 6.184 6.184 6.113 6.116 2,843,205 -0.06(-1.04%)
Jul 25, 2011 6.187 6.202 6.132 6.180 3,436,463 -0.03(-0.49%)
Jul 22, 2011 6.229 6.244 6.199 6.211 4,690,462 -0.05(-0.73%)
Jul 21, 2011 6.318 6.375 6.254 6.257 2,561,343 -0.05(-0.87%)
Jul 20, 2011 6.302 6.318 6.254 6.311 1,218,524 +0.05(+0.88%)
Jul 19, 2011 6.247 6.266 6.199 6.257 2,437,773 +0.07(+1.08%)
Jul 18, 2011 6.254 6.275 6.147 6.190 1,528,566 -0.08(-1.22%)
Jul 15, 2011 6.232 6.275 6.205 6.266 2,292,294 +0.06(+0.93%)
Jul 14, 2011 6.339 6.339 6.205 6.208 1,282,422 -0.11(-1.74%)
Jul 13, 2011 6.357 6.366 6.296 6.318 2,039,636 +0.01(+0.19%)
Jul 12, 2011 6.308 6.387 6.293 6.305 1,417,039 -0.02(-0.39%)
Jul 11, 2011 6.412 6.433 6.321 6.330 1,796,640 -0.13(-2.03%)
Jul 08, 2011 6.388 6.473 6.367 6.461 2,666,285 +0.02(+0.28%)
Jul 07, 2011 6.345 6.442 6.330 6.442 4,004,156 +0.14(+2.17%)
Jul 06, 2011 6.293 6.345 6.244 6.305 1,608,200 +0.02(+0.24%)
Jul 05, 2011 6.299 6.336 6.223 6.290 2,169,653 -0.02(-0.29%)
Jul 01, 2011 6.269 6.333 6.254 6.308 2,641,380 +0.06(+0.98%)
Jun 30, 2011 6.193 6.290 6.165 6.247 3,866,011 +0.08(+1.28%)
Jun 29, 2011 6.126 6.223 6.107 6.168 2,230,378 +0.07(+1.10%)
Jun 28, 2011 6.095 6.141 6.037 6.101 2,556,264 -0.08(-1.23%)
Jun 27, 2011 6.135 6.229 6.123 6.177 2,946,174 +0.08(+1.25%)
Jun 24, 2011 6.333 6.381 6.092 6.101 8,356,848 -0.23(-3.56%)
Jun 23, 2011 6.296 6.327 6.190 6.327 3,397,225 -0.04(-0.57%)
Jun 22, 2011 6.260 6.375 6.235 6.363 2,507,896 +0.07(+1.16%)
Jun 21, 2011 6.247 6.311 6.215 6.290 2,489,289 +0.07(+1.18%)
Jun 20, 2011 6.217 6.238 6.205 6.217 2,930,409 +0.02(+0.29%)
Jun 17, 2011 6.180 6.229 6.075 6.199 9,173,818 +0.05(+0.74%)
Jun 16, 2011 6.110 6.187 6.086 6.153 2,979,761 +0.04(+0.60%)
Jun 15, 2011 6.147 6.159 6.083 6.116 2,886,122 -0.08(-1.33%)
Jun 14, 2011 6.205 6.278 6.193 6.199 4,452,696 +0.05(+0.89%)
Jun 13, 2011 6.187 6.205 6.135 6.144 4,145,972 -0.01(-0.10%)
Jun 10, 2011 6.193 6.238 6.135 6.150 5,341,555 -0.04(-0.69%)
Jun 09, 2011 6.113 6.223 6.092 6.193 3,739,109 +0.09(+1.45%)
Jun 08, 2011 6.168 6.180 6.104 6.104 3,648,093 -0.08(-1.33%)
Jun 07, 2011 6.342 6.345 6.184 6.187 8,751,118 -0.10(-1.60%)
Jun 06, 2011 6.418 6.430 6.281 6.287 4,228,876 -0.11(-1.71%)
Jun 03, 2011 6.464 6.497 6.375 6.397 3,526,763 -0.11(-1.69%)
May 24, 2011 6.534 6.555 6.482 6.506 2,865,693 -0.02(-0.33%)
May 23, 2011 6.549 6.561 6.528 6.528 2,517,161 -0.04(-0.65%)
May 20, 2011 6.558 6.604 6.558 6.570 3,275,392 -0.01(-0.19%)
May 19, 2011 6.610 6.610 6.552 6.583 2,404,140 +0.00(+0.00%)
May 18, 2011 6.564 6.589 6.519 6.583 1,385,296 +0.03(+0.46%)
May 17, 2011 6.519 6.573 6.503 6.552 2,709,045 +0.03(+0.47%)
May 16, 2011 6.552 6.579 6.519 6.522 4,249,713 -0.03(-0.42%)
May 13, 2011 6.595 6.619 6.525 6.549 4,814,120 -0.05(-0.74%)
May 12, 2011 6.607 6.640 6.531 6.598 8,347,199 -0.04(-0.60%)
May 11, 2011 6.659 6.671 6.567 6.637 51,214,984 -0.29(-4.22%)
May 10, 2011 6.957 6.991 6.884 6.930 1,817,303 +0.01(+0.18%)
May 09, 2011 6.878 6.933 6.829 6.918 875,674 +0.02(+0.22%)
May 06, 2011 6.966 6.966 6.845 6.902 1,496,345 +0.00(+0.00%)
May 05, 2011 6.884 6.945 6.878 6.902 1,262,974 +0.01(+0.09%)
May 04, 2011 6.921 6.924 6.890 6.896 962,541 -0.01(-0.18%)
May 03, 2011 6.860 6.933 6.848 6.908 1,200,270 +0.05(+0.80%)
May 02, 2011 6.872 6.878 6.854 6.854 989,457 -0.09(-1.27%)
Apr 29, 2011 6.884 6.963 6.832 6.942 1,095,752 +0.08(+1.11%)
Apr 28, 2011 6.869 6.896 6.845 6.866 773,579 -0.01(-0.18%)
Apr 27, 2011 6.884 6.899 6.832 6.878 934,488 +0.01(+0.18%)
Apr 26, 2011 6.802 6.881 6.799 6.866 1,974,276 +0.09(+1.30%)
Apr 25, 2011 6.753 6.781 6.732 6.777 586,934 +0.02(+0.27%)
Apr 21, 2011 6.720 6.759 6.686 6.759 756,652 +0.04(+0.59%)
Apr 20, 2011 6.692 6.723 6.674 6.720 753,369 +0.09(+1.33%)
Apr 19, 2011 6.616 6.643 6.592 6.631 914,416 +0.04(+0.60%)
Apr 18, 2011 6.607 6.631 6.552 6.592 990,422 -0.07(-1.05%)
Apr 15, 2011 6.628 6.677 6.592 6.662 840,967 +0.01(+0.18%)
Apr 14, 2011 6.531 6.653 6.512 6.650 800,627 +0.09(+1.30%)
Apr 13, 2011 6.549 6.586 6.531 6.564 1,128,092 +0.02(+0.23%)
Apr 12, 2011 6.540 6.613 6.540 6.549 932,439 -0.02(-0.28%)
Apr 11, 2011 6.640 6.677 6.549 6.567 1,520,113 -0.07(-1.10%)
Apr 08, 2011 6.698 6.704 6.628 6.640 1,531,052 -0.02(-0.32%)
Apr 07, 2011 6.689 6.704 6.656 6.662 1,732,453 -0.02(-0.32%)
Apr 06, 2011 6.656 6.717 6.634 6.683 2,676,606 +0.05(+0.83%)
Apr 05, 2011 6.625 6.668 6.589 6.628 2,079,094 -0.01(-0.09%)
Apr 04, 2011 6.717 6.717 6.610 6.634 4,594,837 -0.08(-1.13%)
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.