Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starwood Property Trust (NY: STWD )

19.50 +0.39 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 03, 2020 16.91 17.03 16.87 16.94 1,385,481 +0.03(+0.16%)
Jan 31, 2020 16.97 17.03 16.85 16.91 2,328,244 -0.11(-0.62%)
Jan 30, 2020 16.97 17.05 16.94 17.02 2,015,229 +0.00(+0.00%)
Jan 29, 2020 16.81 17.02 16.77 17.02 2,197,919 +0.30(+1.77%)
Jan 28, 2020 16.63 16.75 16.58 16.72 2,176,544 +0.07(+0.44%)
Jan 27, 2020 16.64 16.72 16.60 16.65 2,270,312 -0.17(-1.02%)
Jan 24, 2020 16.89 16.89 16.73 16.82 1,369,698 -0.07(-0.39%)
Jan 23, 2020 16.80 16.91 16.75 16.89 1,564,928 +0.03(+0.20%)
Jan 22, 2020 16.81 16.87 16.79 16.85 1,654,397 +0.09(+0.51%)
Jan 21, 2020 16.72 16.82 16.72 16.77 1,482,284 +0.03(+0.16%)
Jan 17, 2020 16.72 16.75 16.64 16.74 1,465,583 +0.03(+0.20%)
Jan 16, 2020 16.66 16.72 16.61 16.71 1,630,115 +0.11(+0.68%)
Jan 15, 2020 16.61 16.67 16.52 16.60 1,945,698 +0.09(+0.52%)
Jan 14, 2020 16.41 16.51 16.38 16.51 2,335,300 +0.11(+0.68%)
Jan 13, 2020 16.35 16.41 16.33 16.40 2,102,947 +0.07(+0.44%)
Jan 10, 2020 16.27 16.33 16.25 16.33 1,388,207 +0.07(+0.41%)
Jan 09, 2020 16.28 16.35 16.22 16.26 2,247,099 +0.01(+0.04%)
Jan 08, 2020 16.31 16.37 16.25 16.25 1,484,224 -0.07(-0.40%)
Jan 07, 2020 16.31 16.35 16.26 16.32 1,732,021 -0.01(-0.04%)
Jan 06, 2020 16.35 16.37 16.27 16.33 1,851,183 -0.05(-0.28%)
Jan 03, 2020 16.21 16.41 16.21 16.37 1,706,964 +0.10(+0.61%)
Jan 02, 2020 16.37 16.41 16.17 16.27 2,116,273 -0.11(-0.68%)
Dec 31, 2019 16.35 16.45 16.33 16.39 1,753,086 +0.03(+0.20%)
Dec 30, 2019 16.46 16.51 16.28 16.35 2,270,977 -0.11(-0.64%)
Dec 27, 2019 16.42 16.53 16.39 16.46 2,255,014 +0.08(+0.47%)
Dec 26, 2019 16.30 16.39 16.30 16.38 1,399,854 +0.08(+0.52%)
Dec 24, 2019 16.24 16.32 16.18 16.30 848,626 +0.08(+0.52%)
Dec 23, 2019 16.28 16.29 16.19 16.21 1,703,764 -0.03(-0.20%)
Dec 20, 2019 16.20 16.27 16.14 16.24 4,091,901 +0.08(+0.52%)
Dec 19, 2019 16.07 16.24 16.07 16.16 2,790,447 +0.09(+0.56%)
Dec 18, 2019 16.19 16.23 15.95 16.07 3,518,614 -0.09(-0.56%)
Dec 17, 2019 16.09 16.23 16.05 16.16 1,899,070 +0.10(+0.60%)
Dec 16, 2019 16.05 16.15 16.02 16.06 2,133,875 +0.06(+0.40%)
Dec 13, 2019 15.95 16.01 15.87 16.00 1,446,283 +0.07(+0.45%)
Dec 12, 2019 16.02 16.04 15.93 15.93 1,645,045 -0.08(-0.53%)
Dec 11, 2019 16.09 16.10 15.98 16.01 1,330,345 -0.07(-0.44%)
Dec 10, 2019 16.13 16.13 16.02 16.08 1,664,207 -0.05(-0.28%)
Dec 09, 2019 16.12 16.14 16.04 16.13 1,688,879 +0.08(+0.52%)
Dec 06, 2019 16.02 16.08 16.00 16.04 1,359,070 +0.12(+0.77%)
Dec 05, 2019 15.97 16.02 15.90 15.92 1,739,699 -0.06(-0.36%)
Dec 04, 2019 15.82 16.03 15.82 15.98 2,583,770 +0.15(+0.94%)
Dec 03, 2019 15.81 15.88 15.78 15.83 2,198,366 -0.07(-0.45%)
Dec 02, 2019 15.92 16.02 15.88 15.90 3,355,489 +0.06(+0.37%)
Nov 29, 2019 15.80 15.86 15.79 15.84 933,520 +0.03(+0.20%)
Nov 27, 2019 15.78 15.82 15.71 15.81 1,466,231 +0.03(+0.20%)
Nov 26, 2019 15.71 15.81 15.70 15.78 1,409,309 +0.03(+0.16%)
Nov 25, 2019 15.62 15.77 15.61 15.75 1,524,255 +0.15(+0.95%)
Nov 22, 2019 15.56 15.64 15.52 15.60 2,401,606 +0.00(+0.00%)
Nov 21, 2019 15.73 15.75 15.59 15.60 1,840,718 -0.10(-0.66%)
Nov 20, 2019 15.59 15.74 15.55 15.71 2,986,752 +0.10(+0.66%)
Nov 19, 2019 15.53 15.62 15.53 15.60 2,340,301 +0.08(+0.50%)
Nov 18, 2019 15.51 15.60 15.49 15.53 1,759,171 +0.01(+0.08%)
Nov 15, 2019 15.52 15.54 15.42 15.51 1,914,048 +0.01(+0.04%)
Nov 14, 2019 15.52 15.56 15.43 15.51 2,370,493 -0.01(-0.08%)
Nov 13, 2019 15.51 15.55 15.38 15.52 2,616,427 +0.01(+0.04%)
Nov 12, 2019 15.62 15.63 15.51 15.51 3,448,930 -0.12(-0.74%)
Nov 11, 2019 15.67 15.74 15.60 15.63 1,902,762 -0.06(-0.37%)
Nov 08, 2019 15.66 15.73 15.61 15.69 1,835,958 +0.03(+0.21%)
Nov 07, 2019 15.73 15.79 15.62 15.66 2,001,470 -0.03(-0.21%)
Nov 06, 2019 15.66 15.73 15.62 15.69 1,683,331 +0.03(+0.16%)
Nov 05, 2019 15.64 15.71 15.62 15.66 2,269,724 -0.01(-0.08%)
Nov 04, 2019 15.83 15.83 15.60 15.68 3,447,000 -0.10(-0.61%)
Nov 01, 2019 15.93 15.93 15.68 15.77 3,109,053 -0.14(-0.85%)
Oct 31, 2019 15.85 15.91 15.79 15.91 1,579,370 +0.05(+0.28%)
Oct 30, 2019 15.82 15.86 15.75 15.86 1,110,010 +0.01(+0.04%)
Oct 29, 2019 15.73 15.88 15.73 15.86 1,367,904 +0.10(+0.66%)
Oct 28, 2019 15.73 15.77 15.68 15.75 1,401,846 +0.07(+0.45%)
Oct 25, 2019 15.86 15.89 15.68 15.68 2,037,909 -0.17(-1.10%)
Oct 24, 2019 15.94 15.94 15.75 15.86 1,716,585 -0.04(-0.24%)
Oct 23, 2019 15.94 15.95 15.85 15.90 1,723,027 -0.06(-0.41%)
Oct 22, 2019 16.05 16.06 15.90 15.96 1,922,825 -0.09(-0.56%)
Oct 21, 2019 15.97 16.06 15.95 16.05 1,658,460 +0.10(+0.65%)
Oct 18, 2019 15.84 15.99 15.83 15.95 2,155,894 +0.11(+0.69%)
Oct 17, 2019 15.79 15.86 15.78 15.84 1,686,821 +0.08(+0.49%)
Oct 16, 2019 15.77 15.86 15.74 15.76 1,504,051 +0.00(+0.00%)
Oct 15, 2019 15.73 15.82 15.66 15.76 2,164,071 +0.10(+0.66%)
Oct 14, 2019 15.67 15.70 15.62 15.66 1,008,586 -0.03(-0.17%)
Oct 11, 2019 15.73 15.79 15.68 15.68 1,400,357 +0.01(+0.08%)
Oct 10, 2019 15.53 15.69 15.53 15.67 1,450,968 +0.14(+0.87%)
Oct 09, 2019 15.56 15.60 15.50 15.53 1,316,311 +0.05(+0.29%)
Oct 08, 2019 15.51 15.56 15.46 15.49 2,473,732 -0.03(-0.17%)
Oct 07, 2019 15.53 15.60 15.46 15.51 2,542,074 -0.09(-0.58%)
Oct 04, 2019 15.51 15.61 15.49 15.60 2,736,078 +0.10(+0.63%)
Oct 03, 2019 15.46 15.57 15.37 15.51 1,902,967 +0.07(+0.46%)
Oct 02, 2019 15.50 15.54 15.30 15.44 2,341,474 -0.14(-0.87%)
Oct 01, 2019 15.68 15.71 15.52 15.57 2,537,547 -0.09(-0.58%)
Sep 30, 2019 15.71 15.74 15.64 15.66 2,473,857 -0.05(-0.33%)
Sep 27, 2019 15.84 15.86 15.68 15.71 2,727,418 -0.05(-0.33%)
Sep 26, 2019 15.78 15.80 15.70 15.77 2,104,096 +0.09(+0.57%)
Sep 25, 2019 15.58 15.74 15.58 15.68 2,296,466 +0.10(+0.61%)
Sep 24, 2019 15.68 15.75 15.57 15.58 2,666,912 -0.08(-0.49%)
Sep 23, 2019 15.70 15.83 15.65 15.66 3,236,103 -0.06(-0.40%)
Sep 20, 2019 15.64 15.72 15.57 15.72 4,760,916 +0.10(+0.65%)
Sep 19, 2019 15.48 15.64 15.47 15.62 3,281,049 +0.15(+0.98%)
Sep 18, 2019 15.44 15.51 15.39 15.47 2,628,267 +0.00(+0.00%)
Sep 17, 2019 15.46 15.47 15.38 15.47 2,395,434 -0.01(-0.08%)
Sep 16, 2019 15.47 15.50 15.39 15.48 3,445,954 +0.01(+0.08%)
Sep 13, 2019 15.47 15.57 15.44 15.47 2,515,903 +0.00(+0.00%)
Sep 12, 2019 15.59 15.60 15.44 15.47 3,370,879 +0.03(+0.21%)
Sep 11, 2019 15.32 15.44 15.31 15.44 2,708,249 +0.13(+0.83%)
Sep 10, 2019 15.25 15.32 15.21 15.31 1,960,025 +0.09(+0.58%)
Sep 09, 2019 15.11 15.25 15.11 15.22 2,194,952 +0.12(+0.80%)
Sep 06, 2019 15.06 15.16 15.01 15.10 1,888,504 +0.10(+0.63%)
Sep 05, 2019 15.16 15.20 15.01 15.01 2,152,308 -0.13(-0.88%)
Sep 04, 2019 15.10 15.18 15.04 15.14 3,027,388 +0.11(+0.72%)
Sep 03, 2019 14.80 15.04 14.80 15.03 1,425,998 +0.17(+1.15%)
Aug 30, 2019 14.83 14.95 14.81 14.86 2,382,508 +0.04(+0.30%)
Aug 29, 2019 14.88 14.91 14.69 14.81 2,338,877 +0.03(+0.17%)
Aug 28, 2019 14.81 14.84 14.75 14.79 1,672,943 -0.06(-0.43%)
Aug 27, 2019 15.09 15.13 14.84 14.85 2,173,415 -0.22(-1.43%)
Aug 26, 2019 14.96 15.08 14.96 15.07 1,502,328 +0.17(+1.15%)
Aug 23, 2019 15.12 15.15 14.86 14.90 2,321,486 -0.22(-1.43%)
Aug 22, 2019 15.07 15.11 14.98 15.11 1,364,611 +0.06(+0.42%)
Aug 21, 2019 15.04 15.09 15.00 15.05 1,924,986 +0.05(+0.34%)
Aug 20, 2019 15.09 15.09 15.00 15.00 2,192,243 -0.06(-0.38%)
Aug 19, 2019 14.97 15.08 14.90 15.06 2,224,617 +0.16(+1.11%)
Aug 16, 2019 14.93 15.00 14.83 14.89 2,984,678 +0.01(+0.04%)
Aug 15, 2019 14.64 14.95 14.63 14.88 2,655,143 +0.25(+1.73%)
Aug 14, 2019 14.83 14.90 14.62 14.63 3,403,743 -0.27(-1.79%)
Aug 13, 2019 14.92 15.03 14.85 14.90 2,409,136 -0.05(-0.34%)
Aug 12, 2019 15.01 15.04 14.86 14.95 1,604,135 -0.07(-0.46%)
Aug 09, 2019 15.04 15.10 14.92 15.02 1,982,007 -0.04(-0.29%)
Aug 08, 2019 15.01 15.13 14.89 15.06 2,818,858 +0.10(+0.64%)
Aug 07, 2019 14.52 15.06 14.52 14.97 4,644,585 +0.37(+2.56%)
Aug 06, 2019 14.46 14.61 14.42 14.59 3,558,071 +0.16(+1.14%)
Aug 05, 2019 14.67 14.69 14.33 14.43 3,469,556 -0.34(-2.28%)
Aug 02, 2019 14.68 14.78 14.62 14.76 2,486,575 +0.10(+0.69%)
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.