Starwood Property Trust (NY: STWD )

20.33 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.23 14.40 13.87 14.01 3,968,109 -0.34(-2.39%)
Jan 28, 2021 14.24 14.47 14.21 14.36 1,994,103 +0.16(+1.16%)
Jan 27, 2021 14.25 14.44 14.13 14.19 3,399,820 -0.17(-1.20%)
Jan 26, 2021 14.55 14.57 14.32 14.37 2,470,332 -0.14(-0.98%)
Jan 25, 2021 14.58 14.67 14.23 14.51 3,371,886 -0.07(-0.51%)
Jan 22, 2021 14.02 14.60 13.94 14.58 5,688,864 +0.37(+2.57%)
Jan 21, 2021 14.22 14.30 14.10 14.22 1,917,616 +0.02(+0.11%)
Jan 20, 2021 14.15 14.37 14.12 14.20 2,297,115 +0.07(+0.48%)
Jan 19, 2021 14.07 14.26 13.93 14.13 2,311,141 +0.13(+0.96%)
Jan 15, 2021 14.16 14.16 13.89 14.00 3,935,314 -0.05(-0.37%)
Jan 14, 2021 14.05 14.10 13.85 14.05 3,479,245 +0.03(+0.21%)
Jan 13, 2021 14.21 14.26 14.01 14.02 2,966,650 -0.15(-1.05%)
Jan 12, 2021 13.98 14.25 13.88 14.17 2,201,365 +0.20(+1.44%)
Jan 11, 2021 13.96 14.15 13.91 13.97 2,678,452 -0.07(-0.53%)
Jan 08, 2021 14.17 14.19 13.84 14.04 2,783,861 +0.00(+0.00%)
Jan 07, 2021 14.36 14.40 14.00 14.04 3,217,848 -0.13(-0.95%)
Jan 06, 2021 13.90 14.44 13.84 14.18 3,792,769 +0.48(+3.49%)
Jan 05, 2021 13.82 13.94 13.63 13.70 4,497,177 -0.13(-0.97%)
Jan 04, 2021 14.45 14.45 13.76 13.84 4,164,410 -0.58(-4.04%)
Dec 31, 2020 14.42 14.42 14.42 2,848,292 +0.02(+0.10%)
Dec 30, 2020 14.44 14.64 14.34 14.40 2,848,292 -0.02(-0.10%)
Dec 29, 2020 14.58 14.67 14.34 14.42 3,980,054 -0.09(-0.60%)
Dec 28, 2020 14.26 14.57 14.26 14.51 2,896,490 +0.28(+1.95%)
Dec 24, 2020 14.37 14.39 14.09 14.23 1,860,817 -0.14(-0.96%)
Dec 23, 2020 14.10 14.48 14.07 14.37 2,564,000 +0.34(+2.39%)
Dec 22, 2020 14.00 14.08 13.88 14.03 3,118,759 +0.11(+0.79%)
Dec 21, 2020 13.88 14.03 13.73 13.92 3,158,314 -0.22(-1.55%)
Dec 18, 2020 14.35 14.45 13.98 14.14 4,878,403 -0.03(-0.21%)
Dec 17, 2020 14.17 14.22 14.04 14.17 2,067,425 +0.00(+0.00%)
Dec 16, 2020 14.18 14.23 14.05 14.17 2,798,521 -0.01(-0.10%)
Dec 15, 2020 13.90 14.19 13.78 14.18 3,860,007 +0.39(+2.80%)
Dec 14, 2020 13.86 13.97 13.74 13.80 3,177,359 +0.15(+1.07%)
Dec 11, 2020 13.70 13.75 13.55 13.65 1,843,806 -0.13(-0.95%)
Dec 10, 2020 13.70 13.80 13.62 13.78 3,212,590 -0.04(-0.32%)
Dec 09, 2020 13.89 13.98 13.75 13.83 2,419,839 +0.09(+0.69%)
Dec 08, 2020 13.70 13.92 13.66 13.73 4,326,810 +0.00(+0.00%)
Dec 07, 2020 13.91 13.91 13.61 13.73 2,284,511 -0.19(-1.36%)
Dec 04, 2020 13.81 14.05 13.77 13.92 2,709,050 +0.30(+2.19%)
Dec 03, 2020 13.67 13.89 13.57 13.62 2,719,524 +0.01(+0.11%)
Dec 02, 2020 13.38 13.67 13.31 13.61 2,633,650 +0.26(+1.91%)
Dec 01, 2020 13.26 13.51 13.18 13.35 2,970,682 +0.28(+2.12%)
Nov 30, 2020 13.45 13.59 12.98 13.08 4,310,700 -0.43(-3.18%)
Nov 27, 2020 13.59 13.70 13.46 13.51 1,596,593 -0.06(-0.43%)
Nov 25, 2020 13.85 13.96 13.53 13.57 3,871,992 -0.37(-2.67%)
Nov 24, 2020 13.66 14.18 13.56 13.94 7,631,160 +0.65(+4.88%)
Nov 23, 2020 12.91 13.30 12.89 13.29 3,831,870 +0.54(+4.23%)
Nov 20, 2020 12.68 12.82 12.61 12.75 2,712,343 +0.04(+0.29%)
Nov 19, 2020 12.62 12.75 12.38 12.71 2,546,666 +0.07(+0.58%)
Nov 18, 2020 12.71 13.06 12.63 12.64 3,287,702 +0.02(+0.17%)
Nov 17, 2020 12.59 12.77 12.52 12.62 3,213,946 -0.18(-1.37%)
Nov 16, 2020 12.54 12.97 12.42 12.79 5,864,761 +0.66(+5.41%)
Nov 13, 2020 11.85 12.16 11.85 12.14 2,944,602 +0.36(+3.03%)
Nov 12, 2020 11.92 12.03 11.63 11.78 3,089,796 -0.27(-2.24%)
Nov 11, 2020 12.44 12.47 11.94 12.05 3,065,113 -0.36(-2.88%)
Nov 10, 2020 12.27 12.49 12.03 12.41 6,556,430 +0.23(+1.85%)
Nov 09, 2020 11.31 12.44 11.25 12.18 10,788,291 +1.78(+17.10%)
Nov 06, 2020 10.80 10.82 10.39 10.40 3,701,193 -0.31(-2.86%)
Nov 05, 2020 10.55 11.03 10.50 10.71 5,910,026 +0.23(+2.23%)
Nov 04, 2020 10.64 10.76 10.22 10.47 3,601,411 -0.22(-2.05%)
Nov 03, 2020 10.65 10.77 10.55 10.69 2,725,910 +0.20(+1.95%)
Nov 02, 2020 10.31 10.59 10.30 10.49 4,229,304 +0.31(+3.01%)
Oct 30, 2020 10.34 10.41 10.14 10.18 3,520,242 -0.19(-1.83%)
Oct 29, 2020 10.10 10.44 10.03 10.37 3,237,443 +0.23(+2.30%)
Oct 28, 2020 10.50 10.57 10.08 10.14 4,561,171 -0.50(-4.66%)
Oct 27, 2020 10.74 10.92 10.63 10.63 2,074,564 -0.08(-0.75%)
Oct 26, 2020 10.93 10.98 10.59 10.72 3,688,217 -0.35(-3.16%)
Oct 23, 2020 10.93 11.09 10.92 11.07 2,152,890 +0.21(+1.95%)
Oct 22, 2020 10.75 10.87 10.74 10.85 2,970,541 +0.10(+0.95%)
Oct 21, 2020 10.90 10.92 10.61 10.75 4,700,955 -0.17(-1.60%)
Oct 20, 2020 10.97 11.09 10.90 10.93 5,052,898 +0.04(+0.33%)
Oct 19, 2020 11.17 11.19 10.87 10.89 5,812,095 -0.28(-2.48%)
Oct 16, 2020 11.22 11.27 10.96 11.17 4,953,171 -0.09(-0.84%)
Oct 15, 2020 11.36 11.38 11.14 11.26 4,448,656 -0.10(-0.90%)
Oct 14, 2020 11.36 11.59 11.31 11.36 1,747,379 +0.01(+0.13%)
Oct 13, 2020 11.42 11.54 11.35 11.35 1,900,596 -0.17(-1.46%)
Oct 12, 2020 11.36 11.58 11.33 11.52 2,092,461 +0.12(+1.09%)
Oct 09, 2020 11.66 11.72 11.34 11.39 1,799,357 -0.22(-1.88%)
Oct 08, 2020 11.28 11.61 11.26 11.61 2,696,870 +0.41(+3.64%)
Oct 07, 2020 11.24 11.35 11.09 11.20 2,415,475 +0.03(+0.26%)
Oct 06, 2020 11.41 11.52 11.14 11.17 3,118,763 -0.16(-1.41%)
Oct 05, 2020 11.43 11.50 11.25 11.33 2,923,900 +0.01(+0.13%)
Oct 02, 2020 10.86 11.34 10.78 11.32 4,527,751 +0.23(+2.04%)
Oct 01, 2020 11.08 11.14 10.88 11.09 2,453,360 +0.09(+0.86%)
Sep 30, 2020 11.06 11.19 10.91 11.00 2,682,484 -0.01(-0.07%)
Sep 29, 2020 11.26 11.32 10.88 11.01 2,914,390 -0.27(-2.39%)
Sep 28, 2020 11.06 11.41 11.06 11.28 3,889,663 +0.47(+4.32%)
Sep 25, 2020 10.45 10.84 10.45 10.81 2,965,668 +0.30(+2.82%)
Sep 24, 2020 10.64 10.78 10.31 10.51 4,185,767 -0.09(-0.87%)
Sep 23, 2020 11.03 11.13 10.60 10.60 4,347,543 -0.39(-3.54%)
Sep 22, 2020 11.03 11.28 10.97 10.99 3,154,817 +0.01(+0.13%)
Sep 21, 2020 11.10 11.28 10.94 10.98 4,482,754 -0.40(-3.48%)
Sep 18, 2020 11.49 11.67 11.38 11.38 5,388,896 -0.20(-1.71%)
Sep 17, 2020 11.36 11.69 11.15 11.57 4,381,184 +0.24(+2.12%)
Sep 16, 2020 11.16 11.46 11.05 11.33 3,142,185 +0.28(+2.49%)
Sep 15, 2020 11.25 11.28 10.99 11.06 3,055,645 -0.23(-2.01%)
Sep 14, 2020 10.85 11.29 10.78 11.28 2,632,815 +0.44(+4.04%)
Sep 11, 2020 11.08 11.14 10.68 10.85 2,786,882 -0.24(-2.17%)
Sep 10, 2020 11.11 11.30 11.09 11.09 2,751,780 -0.01(-0.06%)
Sep 09, 2020 10.92 11.13 10.89 11.09 2,373,422 +0.25(+2.28%)
Sep 08, 2020 11.01 11.13 10.84 10.85 2,424,799 -0.21(-1.86%)
Sep 04, 2020 11.12 11.24 10.80 11.05 3,161,286 -0.02(-0.19%)
Sep 03, 2020 11.20 11.41 11.01 11.07 3,246,456 -0.16(-1.45%)
Sep 02, 2020 11.23 11.26 11.09 11.23 3,112,151 -0.01(-0.06%)
Sep 01, 2020 10.96 11.34 10.90 11.24 2,578,588 +0.21(+1.92%)
Aug 31, 2020 11.38 11.38 11.02 11.03 2,530,945 -0.29(-2.56%)
Aug 28, 2020 11.24 11.33 11.14 11.32 2,216,012 +0.16(+1.39%)
Aug 27, 2020 10.93 11.23 10.93 11.16 2,977,375 +0.21(+1.94%)
Aug 26, 2020 11.20 11.20 10.94 10.95 1,960,447 -0.21(-1.90%)
Aug 25, 2020 11.30 11.34 10.95 11.16 2,847,539 -0.10(-0.88%)
Aug 24, 2020 10.90 11.26 10.86 11.26 2,891,261 +0.40(+3.71%)
Aug 21, 2020 11.01 11.03 10.83 10.86 2,908,666 -0.11(-0.97%)
Aug 20, 2020 10.96 11.14 10.83 10.97 2,551,309 -0.04(-0.32%)
Aug 19, 2020 11.05 11.18 10.97 11.00 2,191,018 -0.08(-0.70%)
Aug 18, 2020 11.28 11.42 11.04 11.08 2,601,693 -0.23(-2.06%)
Aug 17, 2020 11.49 11.51 11.29 11.31 3,184,710 -0.18(-1.54%)
Aug 14, 2020 11.33 11.59 11.23 11.49 2,028,315 +0.13(+1.18%)
Aug 13, 2020 11.52 11.59 11.33 11.35 2,657,047 -0.25(-2.19%)
Aug 12, 2020 11.71 11.87 11.50 11.61 4,160,218 +0.01(+0.12%)
Aug 11, 2020 11.57 11.88 11.57 11.59 3,991,579 +0.28(+2.50%)
Aug 10, 2020 11.17 11.49 11.14 11.31 3,751,392 +0.23(+2.04%)
Aug 07, 2020 11.01 11.10 10.78 11.09 2,399,889 +0.04(+0.32%)
Aug 06, 2020 10.89 11.11 10.85 11.05 2,944,146 +0.23(+2.16%)
Aug 05, 2020 10.65 10.90 10.61 10.82 3,272,438 +0.25(+2.41%)
Aug 04, 2020 10.52 10.58 10.46 10.56 2,812,560 +0.04(+0.34%)
Aug 03, 2020 10.49 10.68 10.26 10.53 5,190,564 -0.04(-0.40%)
Jul 31, 2020 10.64 10.71 10.36 10.57 2,833,983 -0.08(-0.73%)
Jul 30, 2020 10.52 10.70 10.43 10.65 3,314,867 +0.00(+0.00%)
Jul 29, 2020 10.58 10.65 10.45 10.65 2,854,587 +0.09(+0.87%)
Jul 28, 2020 10.43 10.68 10.39 10.56 3,169,160 +0.18(+1.77%)
Jul 27, 2020 10.18 10.41 10.12 10.37 4,028,643 +0.14(+1.38%)
Jul 24, 2020 10.43 10.50 10.17 10.23 3,575,152 -0.21(-1.96%)
Jul 23, 2020 10.60 10.69 10.36 10.44 2,562,548 -0.24(-2.25%)
Jul 22, 2020 10.45 10.76 10.39 10.68 3,061,928 +0.20(+1.89%)
Jul 21, 2020 10.34 10.53 10.29 10.48 3,321,703 +0.25(+2.49%)
Jul 20, 2020 10.29 10.37 10.12 10.22 2,139,296 -0.16(-1.57%)
Jul 17, 2020 10.55 10.56 10.29 10.39 3,476,141 -0.20(-1.87%)
Jul 16, 2020 10.34 10.75 10.29 10.58 6,985,464 +0.12(+1.15%)
Jul 15, 2020 10.40 10.48 10.16 10.46 4,370,751 +0.50(+5.04%)
Jul 14, 2020 9.877 10.07 9.700 9.961 3,508,990 +0.10(+1.00%)
Jul 13, 2020 9.919 10.12 9.742 9.863 4,899,245 +0.11(+1.16%)
Jul 10, 2020 9.403 9.749 9.339 9.749 4,392,136 +0.33(+3.45%)
Jul 09, 2020 9.742 9.792 9.290 9.424 4,506,092 -0.39(-3.96%)
Jul 08, 2020 9.749 9.923 9.608 9.813 3,876,128 +0.00(+0.00%)
Jul 07, 2020 10.12 10.17 9.778 9.813 4,284,993 -0.43(-4.21%)
Jul 06, 2020 10.43 10.58 10.16 10.24 3,887,889 -0.01(-0.07%)
Jul 02, 2020 10.65 10.69 10.22 10.25 4,300,056 -0.22(-2.09%)
Jul 01, 2020 10.55 10.74 10.33 10.47 4,237,107 -0.11(-1.00%)
Jun 30, 2020 10.48 10.58 10.29 10.58 4,488,809 +0.04(+0.40%)
Jun 29, 2020 10.45 10.56 10.03 10.53 5,297,367 +0.17(+1.64%)
Jun 26, 2020 10.41 10.49 10.10 10.36 6,580,420 -0.16(-1.50%)
Jun 25, 2020 10.18 10.57 10.05 10.52 6,892,517 +0.22(+2.13%)
Jun 24, 2020 10.56 10.60 9.933 10.30 6,989,391 -0.47(-4.32%)
Jun 23, 2020 10.60 10.82 10.48 10.77 3,946,661 +0.23(+2.14%)
Jun 22, 2020 10.30 10.56 10.15 10.54 3,716,532 +0.14(+1.32%)
Jun 19, 2020 10.73 10.89 10.38 10.41 9,196,783 -0.27(-2.56%)
Jun 18, 2020 10.53 10.83 10.41 10.68 4,012,087 -0.07(-0.64%)
Jun 17, 2020 10.91 10.95 10.54 10.75 6,408,946 +0.28(+2.68%)
Jun 16, 2020 10.82 10.82 10.20 10.47 6,015,231 +0.18(+1.73%)
Jun 15, 2020 9.865 10.36 9.721 10.29 6,200,271 -0.14(-1.38%)
Jun 12, 2020 10.47 10.52 10.01 10.43 5,805,342 +0.62(+6.28%)
Jun 11, 2020 9.666 10.23 9.447 9.817 7,084,086 -0.62(-5.97%)
Jun 10, 2020 11.32 11.42 10.40 10.44 13,715,248 -0.96(-8.41%)
Jun 09, 2020 11.32 11.43 11.04 11.40 9,720,016 -0.45(-3.81%)
Jun 08, 2020 11.79 11.98 11.56 11.85 8,404,762 +0.58(+5.16%)
Jun 05, 2020 12.03 12.44 11.19 11.27 9,162,163 +0.38(+3.46%)
Jun 04, 2020 10.69 10.95 10.41 10.89 7,729,668 +0.14(+1.34%)
Jun 03, 2020 10.07 10.88 10.01 10.75 7,222,328 +0.90(+9.10%)
Jun 02, 2020 9.687 10.06 9.615 9.851 7,105,261 +0.34(+3.53%)
Jun 01, 2020 9.050 9.570 9.023 9.516 4,599,745 +0.44(+4.83%)
May 29, 2020 9.522 9.536 9.064 9.077 7,422,693 -0.44(-4.67%)
May 28, 2020 9.974 9.995 9.475 9.522 3,653,686 -0.31(-3.20%)
May 27, 2020 9.906 10.12 9.269 9.837 6,391,922 +0.40(+4.21%)
May 26, 2020 9.495 9.557 9.310 9.440 5,090,539 +0.49(+5.51%)
May 22, 2020 8.763 8.975 8.619 8.947 2,896,097 +0.20(+2.27%)
May 21, 2020 9.036 9.160 8.708 8.749 4,341,910 -0.24(-2.67%)
May 20, 2020 8.708 9.036 8.674 8.988 6,146,419 +0.40(+4.62%)
May 19, 2020 8.728 8.865 8.359 8.591 5,689,653 -0.08(-0.95%)
May 18, 2020 8.434 8.728 8.335 8.674 6,279,424 +0.71(+8.94%)
May 15, 2020 8.105 8.208 7.907 7.962 4,832,916 -0.27(-3.33%)
May 14, 2020 7.729 8.242 7.339 8.235 8,503,158 +0.19(+2.38%)
May 13, 2020 8.626 8.633 7.934 8.044 8,565,826 -0.68(-7.77%)
May 12, 2020 9.077 9.105 8.667 8.722 7,575,703 -0.24(-2.67%)
May 11, 2020 9.413 9.420 8.934 8.961 6,737,079 -0.63(-6.57%)
May 08, 2020 9.290 9.625 9.180 9.591 5,488,212 +0.44(+4.79%)
May 07, 2020 8.988 9.399 8.982 9.153 5,109,123 +0.25(+2.77%)
May 06, 2020 9.392 9.488 8.763 8.906 8,155,659 -0.36(-3.84%)
May 05, 2020 9.379 9.568 9.180 9.262 6,502,065 +0.23(+2.58%)
May 04, 2020 8.927 9.187 8.639 9.030 9,674,627 +0.29(+3.29%)
May 01, 2020 8.434 8.793 8.338 8.742 5,822,871 -0.12(-1.31%)
Apr 30, 2020 8.913 9.105 8.564 8.858 9,656,936 -0.28(-3.07%)
Apr 29, 2020 8.954 9.303 8.667 9.139 12,555,934 +0.64(+7.57%)
Apr 28, 2020 8.071 8.715 7.982 8.496 10,000,607 +0.70(+8.96%)
Apr 27, 2020 7.722 8.112 7.489 7.797 9,636,833 +0.10(+1.33%)
Apr 24, 2020 7.852 7.941 7.500 7.695 9,392,671 -0.16(-2.01%)
Apr 23, 2020 8.023 8.290 7.845 7.852 7,125,651 -0.10(-1.29%)
Apr 22, 2020 8.160 8.215 7.804 7.955 6,001,085 +0.01(+0.09%)
Apr 21, 2020 7.606 8.085 7.530 7.948 8,537,177 +0.16(+2.11%)
Apr 20, 2020 8.037 8.407 7.599 7.784 12,039,408 -0.75(-8.75%)
Apr 17, 2020 8.393 8.639 8.229 8.530 10,365,973 +0.53(+6.68%)
Apr 16, 2020 8.482 8.564 7.832 7.996 8,499,350 -0.43(-5.12%)
Apr 15, 2020 9.310 9.310 8.256 8.427 12,445,421 -1.01(-10.73%)
Apr 14, 2020 10.17 10.17 9.297 9.440 8,359,420 -0.36(-3.70%)
Apr 13, 2020 9.584 9.831 8.769 9.803 10,737,698 +0.40(+4.30%)
Apr 09, 2020 9.577 10.71 9.399 9.399 15,373,304 +0.78(+9.05%)
Apr 08, 2020 7.948 8.722 7.797 8.619 9,587,648 +1.06(+14.04%)
Apr 07, 2020 7.921 8.544 7.503 7.558 15,872,995 +0.25(+3.47%)
Apr 06, 2020 6.853 7.708 6.711 7.304 11,812,770 +0.95(+14.98%)
Apr 03, 2020 6.627 6.675 5.853 6.353 13,356,290 -0.33(-4.92%)
Apr 02, 2020 6.791 7.065 6.586 6.681 8,621,616 -0.18(-2.59%)
Apr 01, 2020 6.620 6.914 6.236 6.859 8,395,620 -0.16(-2.24%)
Mar 31, 2020 7.599 7.927 6.914 7.017 10,057,114 -0.67(-8.73%)
Mar 30, 2020 8.366 8.516 7.311 7.688 8,825,051 -0.82(-9.65%)
Mar 27, 2020 7.909 8.674 7.718 8.509 15,735,598 +0.00(+0.00%)
Mar 26, 2020 7.422 9.999 7.422 8.509 20,523,104 +1.76(+26.07%)
Mar 25, 2020 6.275 7.870 5.846 6.749 18,619,552 +0.95(+16.36%)
Mar 24, 2020 7.079 7.151 5.550 5.800 15,601,077 -0.14(-2.33%)
Mar 23, 2020 6.492 6.842 5.767 5.939 12,755,934 -0.88(-12.86%)
Mar 20, 2020 6.875 8.298 6.723 6.815 12,984,368 +0.13(+1.97%)
Mar 19, 2020 6.532 7.455 6.024 6.684 13,280,509 -0.78(-10.50%)
Mar 18, 2020 7.909 8.298 5.003 7.468 17,130,152 -1.77(-19.19%)
Mar 17, 2020 9.669 9.669 7.715 9.241 13,711,098 +0.01(+0.07%)
Mar 16, 2020 10.55 10.84 9.234 9.234 8,925,877 -2.60(-21.99%)
Mar 13, 2020 13.06 13.11 11.11 11.84 9,192,665 +0.53(+4.72%)
Mar 12, 2020 11.88 12.46 10.88 11.30 8,315,372 -2.03(-15.22%)
Mar 11, 2020 13.58 13.64 13.12 13.33 6,911,202 -0.36(-2.65%)
Mar 10, 2020 13.88 14.02 13.22 13.70 3,254,246 +0.13(+0.97%)
Mar 09, 2020 13.68 14.23 12.85 13.56 5,871,184 -1.19(-8.04%)
Mar 06, 2020 14.69 14.93 14.32 14.75 4,485,048 -0.41(-2.70%)
Mar 05, 2020 15.27 15.32 15.04 15.16 3,753,745 -0.37(-2.38%)
Mar 04, 2020 15.46 15.69 15.34 15.53 3,126,484 +0.26(+1.73%)
Mar 03, 2020 15.65 15.90 15.10 15.27 4,691,017 -0.27(-1.74%)
Mar 02, 2020 14.69 15.60 14.68 15.54 5,474,128 +0.92(+6.27%)
Feb 28, 2020 14.53 14.78 14.01 14.62 9,933,801 -0.42(-2.80%)
Feb 27, 2020 15.70 15.70 14.85 15.04 8,036,376 -0.94(-5.90%)
Feb 26, 2020 15.95 16.25 15.94 15.98 4,876,717 +0.01(+0.08%)
Feb 25, 2020 16.74 16.80 15.85 15.97 6,654,800 -0.90(-5.35%)
Feb 24, 2020 16.91 17.00 16.79 16.87 3,414,315 -0.25(-1.46%)
Feb 21, 2020 17.12 17.18 17.09 17.12 2,115,537 -0.01(-0.08%)
Feb 20, 2020 16.97 17.14 16.93 17.14 1,577,633 +0.17(+1.01%)
Feb 19, 2020 17.05 17.07 16.95 16.97 1,877,965 -0.05(-0.27%)
Feb 18, 2020 17.14 17.15 16.97 17.01 2,162,469 -0.09(-0.50%)
Feb 14, 2020 17.06 17.11 17.02 17.10 1,521,869 +0.04(+0.23%)
Feb 13, 2020 17.05 17.10 17.03 17.06 1,864,942 +0.01(+0.04%)
Feb 12, 2020 16.95 17.14 16.94 17.05 1,849,966 +0.10(+0.58%)
Feb 11, 2020 17.00 17.08 16.93 16.95 1,419,418 -0.03(-0.19%)
Feb 10, 2020 17.14 17.18 16.95 16.99 1,895,350 -0.16(-0.92%)
Feb 07, 2020 17.18 17.26 17.12 17.14 1,705,295 -0.03(-0.15%)
Feb 06, 2020 17.26 17.35 17.17 17.17 2,016,760 -0.06(-0.34%)
Feb 05, 2020 17.07 17.27 17.07 17.23 2,545,361 +0.16(+0.93%)
Feb 04, 2020 17.02 17.14 16.95 17.07 1,753,984 +0.13(+0.78%)
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.