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 (%)
Mar 31, 2011 6.854 6.854 6.756 6.793 1,400,214 -0.05(-0.76%)
Mar 30, 2011 6.896 6.896 6.814 6.845 1,711,291 -0.01(-0.13%)
Mar 29, 2011 6.838 6.887 6.796 6.854 1,287,524 -0.14(-1.96%)
Mar 28, 2011 7.052 7.076 6.851 6.991 2,416,556 -0.03(-0.48%)
Mar 25, 2011 6.963 7.067 6.948 7.024 1,124,369 +0.07(+1.05%)
Mar 24, 2011 6.985 6.985 6.915 6.951 794,770 +0.02(+0.26%)
Mar 23, 2011 6.933 6.972 6.872 6.933 980,557 +0.02(+0.26%)
Mar 22, 2011 6.927 6.975 6.869 6.915 1,041,833 +0.02(+0.31%)
Mar 21, 2011 6.872 6.915 6.863 6.893 912,171 +0.07(+1.07%)
Mar 18, 2011 6.832 6.834 6.774 6.820 1,111,178 +0.03(+0.45%)
Mar 17, 2011 6.829 6.899 6.765 6.790 1,001,581 +0.04(+0.63%)
Mar 16, 2011 6.896 6.896 6.665 6.747 2,759,608 -0.15(-2.16%)
Mar 15, 2011 6.884 6.988 6.872 6.896 1,466,578 -0.09(-1.31%)
Mar 14, 2011 6.985 7.033 6.966 6.988 1,281,090 -0.02(-0.26%)
Mar 11, 2011 6.969 7.036 6.945 7.006 1,361,577 +0.04(+0.52%)
Mar 10, 2011 7.076 7.076 6.921 6.969 2,538,799 -0.15(-2.05%)
Mar 09, 2011 7.030 7.146 7.015 7.116 1,582,636 +0.09(+1.30%)
Mar 08, 2011 6.915 7.052 6.915 7.024 2,275,189 +0.08(+1.14%)
Mar 07, 2011 6.945 7.015 6.905 6.945 4,592,086 +0.02(+0.35%)
Mar 04, 2011 6.939 6.954 6.872 6.921 1,175,117 -0.00(-0.04%)
Mar 03, 2011 6.921 6.994 6.863 6.924 1,802,747 +0.05(+0.80%)
Mar 02, 2011 6.975 6.975 6.826 6.869 2,439,372 -0.14(-1.96%)
Mar 01, 2011 7.152 7.210 6.948 7.006 1,301,217 -0.12(-1.67%)
Feb 28, 2011 7.128 7.167 7.073 7.125 1,075,063 +0.03(+0.39%)
Feb 25, 2011 6.985 7.097 6.957 7.097 1,187,178 +0.14(+1.97%)
Feb 24, 2011 6.893 6.969 6.854 6.960 1,048,077 +0.09(+1.29%)
Feb 23, 2011 6.945 6.948 6.848 6.872 1,280,653 -0.05(-0.70%)
Feb 22, 2011 7.009 7.067 6.918 6.921 1,202,066 -0.13(-1.86%)
Feb 18, 2011 7.058 7.079 6.960 7.052 1,683,468 -0.00(-0.04%)
Feb 17, 2011 7.000 7.055 6.960 7.055 1,138,020 +0.09(+1.27%)
Feb 16, 2011 7.003 7.003 6.951 6.966 679,989 +0.00(+0.00%)
Feb 15, 2011 6.942 7.006 6.905 6.966 1,831,137 -0.00(-0.04%)
Feb 14, 2011 6.918 6.988 6.878 6.969 851,633 +0.07(+1.06%)
Feb 11, 2011 6.860 6.896 6.851 6.896 1,870,175 +0.04(+0.53%)
Feb 10, 2011 6.851 6.896 6.808 6.860 1,270,932 -0.01(-0.18%)
Feb 09, 2011 6.854 6.884 6.845 6.872 1,559,679 -0.01(-0.18%)
Feb 08, 2011 6.869 6.902 6.820 6.884 1,859,210 +0.04(+0.58%)
Feb 07, 2011 6.753 6.875 6.747 6.845 2,024,755 +0.11(+1.63%)
Feb 04, 2011 6.765 6.787 6.689 6.735 1,575,335 -0.02(-0.27%)
Feb 03, 2011 6.796 6.811 6.714 6.753 1,093,746 -0.03(-0.49%)
Feb 02, 2011 6.878 6.890 6.784 6.787 1,368,534 -0.10(-1.46%)
Feb 01, 2011 6.878 6.896 6.805 6.887 2,016,626 +0.03(+0.44%)
Jan 31, 2011 6.814 6.875 6.701 6.857 9,721,173 +0.09(+1.31%)
Jan 28, 2011 6.918 7.189 6.756 6.768 3,072,609 -0.11(-1.59%)
Jan 27, 2011 6.832 6.896 6.762 6.878 1,083,372 +0.06(+0.89%)
Jan 26, 2011 6.811 6.908 6.777 6.817 1,562,732 +0.05(+0.81%)
Jan 25, 2011 6.637 6.802 6.615 6.762 1,249,485 +0.13(+2.02%)
Jan 24, 2011 6.686 6.726 6.610 6.628 1,724,495 -0.05(-0.68%)
Jan 21, 2011 6.680 6.698 6.625 6.674 746,498 +0.02(+0.37%)
Jan 20, 2011 6.668 6.729 6.640 6.650 969,474 -0.05(-0.68%)
Jan 19, 2011 6.707 6.707 6.622 6.695 1,500,474 +0.00(+0.05%)
Jan 18, 2011 6.771 6.771 6.647 6.692 1,566,317 -0.06(-0.86%)
Jan 14, 2011 6.625 6.759 6.604 6.750 1,153,128 +0.13(+1.98%)
Jan 13, 2011 6.598 6.671 6.579 6.619 937,032 +0.03(+0.51%)
Jan 12, 2011 6.650 6.656 6.543 6.586 1,373,878 -0.04(-0.55%)
Jan 11, 2011 6.555 6.625 6.503 6.622 1,372,795 +0.07(+1.02%)
Jan 10, 2011 6.531 6.555 6.473 6.555 1,052,870 +0.00(+0.05%)
Jan 07, 2011 6.546 6.586 6.475 6.552 968,591 +0.02(+0.33%)
Jan 06, 2011 6.537 6.549 6.500 6.531 842,021 -0.02(-0.28%)
Jan 05, 2011 6.543 6.570 6.436 6.549 1,805,596 +0.00(+0.05%)
Jan 04, 2011 6.610 6.610 6.434 6.546 3,304,696 -0.06(-0.88%)
Jan 03, 2011 6.570 6.656 6.534 6.604 2,581,257 +0.06(+0.93%)
Dec 31, 2010 6.549 6.610 6.534 6.543 1,369,525 -0.00(-0.05%)
Dec 30, 2010 6.476 6.592 6.461 6.546 1,743,299 +0.04(+0.61%)
Dec 29, 2010 6.482 6.555 6.427 6.506 2,193,212 -0.03(-0.42%)
Dec 28, 2010 6.534 6.564 6.482 6.534 1,330,698 +0.00(+0.00%)
Dec 27, 2010 6.519 6.552 6.467 6.534 1,579,472 -0.01(-0.09%)
Dec 23, 2010 6.509 6.595 6.473 6.540 1,249,130 +0.02(+0.37%)
Dec 22, 2010 6.473 6.549 6.449 6.516 1,369,059 +0.04(+0.66%)
Dec 21, 2010 6.409 6.500 6.375 6.473 1,999,584 +0.07(+1.09%)
Dec 20, 2010 6.263 6.412 6.254 6.403 1,633,456 +0.15(+2.39%)
Dec 17, 2010 6.211 6.260 6.162 6.254 2,494,226 +0.04(+0.69%)
Dec 16, 2010 6.241 6.272 6.159 6.211 2,400,338 -0.05(-0.73%)
Dec 15, 2010 6.214 6.278 6.123 6.257 3,307,365 +0.07(+1.18%)
Dec 14, 2010 6.193 6.266 6.162 6.184 3,202,350 -0.03(-0.54%)
Dec 13, 2010 6.147 6.238 6.107 6.217 4,367,786 +0.05(+0.74%)
Dec 10, 2010 6.092 6.196 6.062 6.171 36,761,520 +0.16(+2.69%)
Dec 09, 2010 6.168 6.208 6.007 6.010 4,695,222 -0.16(-2.57%)
Dec 08, 2010 6.263 6.295 6.092 6.168 5,268,234 -0.26(-4.07%)
Dec 07, 2010 6.512 6.528 6.409 6.430 1,165,429 +0.03(+0.52%)
Dec 06, 2010 6.445 6.445 6.333 6.397 564,102 -0.03(-0.47%)
Dec 03, 2010 6.290 6.445 6.275 6.427 619,488 +0.15(+2.38%)
Dec 02, 2010 6.314 6.321 6.217 6.278 724,499 -0.01(-0.15%)
Dec 01, 2010 6.150 6.287 6.095 6.287 1,395,083 +0.21(+3.41%)
Nov 30, 2010 6.113 6.135 6.071 6.080 2,314,887 -0.06(-0.94%)
Nov 29, 2010 6.244 6.257 6.110 6.138 1,470,757 -0.10(-1.61%)
Nov 26, 2010 6.284 6.302 6.235 6.238 253,819 -0.07(-1.06%)
Nov 24, 2010 6.311 6.305 6.305 6.305 766,353 +0.04(+0.68%)
Nov 23, 2010 6.290 6.324 6.254 6.263 996,837 -0.04(-0.68%)
Nov 22, 2010 6.330 6.352 6.284 6.305 744,466 -0.03(-0.43%)
Nov 19, 2010 6.263 6.363 6.257 6.333 2,193,553 +0.00(+0.05%)
Nov 18, 2010 6.324 6.333 6.257 6.330 1,591,901 +0.07(+1.17%)
Nov 17, 2010 6.254 6.311 6.190 6.257 1,144,329 +0.03(+0.54%)
Nov 16, 2010 6.461 6.488 6.202 6.223 2,118,702 -0.26(-3.95%)
Nov 15, 2010 6.567 6.576 6.467 6.479 976,999 -0.08(-1.21%)
Nov 12, 2010 6.415 6.619 6.415 6.558 2,199,689 +0.10(+1.51%)
Nov 11, 2010 6.406 6.482 6.406 6.461 2,094,799 +0.03(+0.52%)
Nov 10, 2010 6.473 6.573 6.351 6.427 3,058,243 +0.08(+1.30%)
Nov 09, 2010 6.397 6.427 6.293 6.345 1,092,942 +0.04(+0.63%)
Nov 08, 2010 6.339 6.391 6.290 6.305 649,494 -0.02(-0.39%)
Nov 05, 2010 6.321 6.385 6.296 6.330 877,135 +0.01(+0.10%)
Nov 04, 2010 6.159 6.336 6.159 6.324 1,138,673 +0.22(+3.64%)
Nov 03, 2010 6.177 6.233 6.016 6.101 1,700,004 -0.09(-1.38%)
Nov 02, 2010 6.257 6.266 6.092 6.187 1,244,725 -0.02(-0.29%)
Nov 01, 2010 6.162 6.305 6.138 6.205 2,016,833 +0.05(+0.79%)
Oct 29, 2010 6.095 6.171 6.095 6.156 719,663 +0.06(+0.95%)
Oct 28, 2010 6.110 6.174 6.092 6.098 622,459 +0.01(+0.10%)
Oct 27, 2010 6.034 6.141 6.034 6.092 1,299,566 -0.06(-0.99%)
Oct 25, 2010 6.184 6.202 6.129 6.153 1,230,112 +0.00(+0.05%)
Oct 22, 2010 6.104 6.171 6.086 6.150 1,170,498 +0.06(+1.00%)
Oct 21, 2010 6.184 6.202 6.071 6.089 1,197,004 -0.05(-0.84%)
Oct 20, 2010 6.141 6.208 6.135 6.141 955,729 +0.03(+0.55%)
Oct 19, 2010 6.159 6.196 6.095 6.107 1,003,876 -0.10(-1.67%)
Oct 18, 2010 6.187 6.217 6.165 6.211 769,905 +0.05(+0.89%)
Oct 15, 2010 6.180 6.217 6.153 6.156 1,478,348 -0.01(-0.10%)
Oct 14, 2010 6.202 6.278 6.153 6.162 863,354 -0.02(-0.30%)
Oct 13, 2010 6.187 6.254 6.174 6.180 932,781 +0.00(+0.00%)
Oct 12, 2010 6.184 6.205 6.141 6.180 550,763 +0.01(+0.15%)
Oct 11, 2010 6.092 6.199 6.077 6.171 437,804 +0.09(+1.55%)
Oct 08, 2010 6.077 6.104 6.046 6.077 1,429,957 -0.01(-0.20%)
Oct 07, 2010 6.159 6.184 6.083 6.089 482 -0.03(-0.45%)
Oct 06, 2010 6.162 6.162 6.083 6.116 576,633 -0.04(-0.59%)
Oct 05, 2010 6.092 6.162 6.056 6.153 3,302 +0.09(+1.41%)
Oct 04, 2010 6.098 6.126 6.031 6.068 771,136 -0.02(-0.30%)
Oct 01, 2010 6.086 6.141 6.053 6.086 1,295,938 +0.03(+0.54%)
Sep 30, 2010 6.054 6.153 6.010 6.054 6,286 -0.07(-1.13%)
Sep 29, 2010 6.071 6.132 6.022 6.123 1,487 +0.02(+0.35%)
Sep 28, 2010 6.101 6.101 5.925 6.101 42,090 +0.04(+0.65%)
Sep 27, 2010 6.092 6.092 5.998 6.062 916,951 -0.02(-0.25%)
Sep 24, 2010 6.019 6.077 6.013 6.077 1,215,326 +0.09(+1.47%)
Sep 23, 2010 5.976 6.025 5.937 5.989 10,800 -0.00(-0.05%)
Sep 22, 2010 5.946 6.043 5.946 5.992 1,736,162 +0.04(+0.72%)
Sep 21, 2010 6.031 6.040 5.931 5.949 1,611 -0.10(-1.61%)
Sep 20, 2010 5.961 6.071 5.894 6.046 1,181,476 +0.11(+1.79%)
Sep 17, 2010 5.940 5.979 5.848 5.940 1,222,752 -0.01(-0.20%)
Sep 15, 2010 5.986 6.013 5.922 5.952 978,512 -0.02(-0.41%)
Sep 14, 2010 6.001 6.056 5.976 5.976 679,086 -0.04(-0.71%)
Sep 13, 2010 5.998 6.028 5.964 6.019 606,520 +0.06(+1.02%)
Sep 10, 2010 5.961 5.995 5.934 5.958 421,245 +0.02(+0.41%)
Sep 09, 2010 5.973 5.973 5.894 5.934 494,806 +0.00(+0.00%)
Sep 08, 2010 5.928 5.940 5.888 5.934 728 +0.04(+0.72%)
Sep 07, 2010 5.909 5.922 5.851 5.891 6,470 -0.04(-0.72%)
Sep 03, 2010 5.879 5.940 5.861 5.934 725,973 +0.07(+1.14%)
Sep 02, 2010 5.940 5.940 5.806 5.867 9,014 -0.05(-0.87%)
Sep 01, 2010 5.839 5.918 5.818 5.918 904,393 +0.12(+2.16%)
Aug 31, 2010 5.788 5.815 5.696 5.794 6,404 +0.08(+1.44%)
Aug 30, 2010 5.745 5.794 5.699 5.711 459,760 -0.08(-1.32%)
Aug 27, 2010 5.788 5.788 5.629 5.788 479,343 +0.15(+2.65%)
Aug 26, 2010 5.629 5.675 5.611 5.638 591,809 +0.01(+0.16%)
Aug 25, 2010 5.617 5.660 5.590 5.629 4,632 -0.01(-0.11%)
Aug 24, 2010 5.666 5.724 5.605 5.635 13,863 -0.08(-1.44%)
Aug 23, 2010 5.851 5.851 5.714 5.717 792,446 -0.09(-1.47%)
Aug 20, 2010 5.675 5.818 5.669 5.803 903,543 +0.09(+1.60%)
Aug 19, 2010 5.772 5.784 5.696 5.711 13,233 -0.08(-1.32%)
Aug 18, 2010 5.717 5.824 5.669 5.788 54,053 +0.08(+1.44%)
Aug 17, 2010 5.757 5.797 5.696 5.705 11,802 -0.02(-0.37%)
Aug 16, 2010 5.653 5.803 5.635 5.727 614,711 +0.06(+1.13%)
Aug 13, 2010 5.663 5.721 5.638 5.663 696,991 -0.09(-1.48%)
Aug 12, 2010 5.593 5.833 5.580 5.748 1,009,312 +0.07(+1.18%)
Aug 11, 2010 5.556 5.705 5.504 5.681 3,115 +0.09(+1.64%)
Aug 10, 2010 5.510 5.657 5.468 5.590 6,487 +0.09(+1.72%)
Aug 09, 2010 5.526 5.526 5.452 5.495 379,263 +0.02(+0.28%)
Aug 06, 2010 5.480 5.519 5.352 5.480 454,222 -0.05(-0.88%)
Aug 05, 2010 5.586 5.626 5.526 5.529 2,787 -0.11(-1.89%)
Aug 04, 2010 5.495 5.635 5.495 5.635 9,556 +0.15(+2.66%)
Aug 03, 2010 5.431 5.559 5.416 5.489 344 +0.02(+0.45%)
Aug 02, 2010 5.474 5.483 5.385 5.465 447,922 +0.05(+1.01%)
Jul 30, 2010 5.410 5.486 5.398 5.410 455,821 -0.04(-0.78%)
Jul 29, 2010 5.468 5.513 5.443 5.452 863 -0.00(-0.06%)
Jul 28, 2010 5.455 5.480 5.437 5.455 5,535 -0.01(-0.17%)
Jul 27, 2010 5.477 5.483 5.431 5.465 4,024 +0.01(+0.22%)
Jul 26, 2010 5.440 5.468 5.392 5.452 565,599 +0.03(+0.51%)
Jul 23, 2010 5.337 5.434 5.251 5.425 466,412 +0.05(+0.96%)
Jul 22, 2010 5.273 5.388 5.224 5.373 1,444 +0.17(+3.22%)
Jul 21, 2010 5.331 5.355 5.178 5.206 500,547 -0.11(-2.12%)
Jul 20, 2010 5.142 5.321 5.117 5.318 2,291 +0.14(+2.71%)
Jul 19, 2010 5.160 5.209 5.123 5.178 749,715 +0.05(+0.89%)
Jul 16, 2010 5.133 5.346 5.114 5.133 866,699 -0.25(-4.59%)
Jul 15, 2010 5.468 5.468 5.325 5.379 755,545 -0.08(-1.40%)
Jul 14, 2010 5.425 5.477 5.404 5.455 725 -0.00(-0.06%)
Jul 13, 2010 5.459 5.477 5.398 5.459 16,135 +0.11(+1.99%)
Jul 12, 2010 5.337 5.392 5.200 5.352 443,562 +0.02(+0.34%)
Jul 09, 2010 5.334 5.340 5.248 5.334 299,038 +0.06(+1.16%)
Jul 08, 2010 5.273 5.276 5.175 5.273 10,364 +0.06(+1.17%)
Jul 07, 2010 5.108 5.218 5.099 5.212 687,809 +0.13(+2.64%)
Jul 06, 2010 5.078 5.224 5.047 5.078 8,335 -0.05(-0.95%)
Jul 02, 2010 5.127 5.163 5.090 5.127 756,514 +0.02(+0.30%)
Jul 01, 2010 5.148 5.181 5.063 5.111 2,954 -0.05(-1.00%)
Jun 30, 2010 5.163 5.279 5.108 5.163 18,509 +0.03(+0.59%)
Jun 29, 2010 5.215 5.258 5.108 5.133 1,391 -0.27(-5.07%)
Jun 25, 2010 5.407 5.468 5.221 5.407 1,983,908 +0.16(+3.02%)
Jun 24, 2010 5.248 5.352 5.233 5.248 5,183 -0.10(-1.94%)
Jun 23, 2010 5.352 5.437 5.300 5.352 785,528 -0.02(-0.40%)
Jun 22, 2010 5.373 5.486 5.367 5.373 11,743 -0.06(-1.18%)
Jun 21, 2010 5.562 5.562 5.407 5.437 681,378 -0.06(-1.11%)
Jun 18, 2010 5.498 5.574 5.495 5.498 931,005 -0.06(-1.04%)
Jun 17, 2010 5.556 5.632 5.513 5.556 758 -0.02(-0.38%)
Jun 16, 2010 5.553 5.629 5.544 5.577 498,653 -0.02(-0.38%)
Jun 15, 2010 5.599 5.614 5.501 5.599 7,773 +0.12(+2.28%)
Jun 14, 2010 5.477 5.519 5.453 5.474 527,727 +0.02(+0.28%)
Jun 11, 2010 5.358 5.459 5.358 5.459 377,658 +0.08(+1.53%)
Jun 10, 2010 5.376 5.385 5.306 5.376 9,270 +0.10(+1.91%)
Jun 09, 2010 5.318 5.382 5.245 5.276 458,234 -0.03(-0.52%)
Jun 08, 2010 5.300 5.370 5.221 5.303 1,621 +0.03(+0.58%)
Jun 07, 2010 5.285 5.340 5.261 5.273 1,353,508 +0.00(+0.00%)
Jun 04, 2010 5.273 5.498 5.261 5.273 1,668,285 -0.28(-5.10%)
Jun 03, 2010 5.556 5.635 5.553 5.556 802,252 -0.05(-0.87%)
Jun 02, 2010 5.605 5.626 5.498 5.605 771,533 +0.07(+1.32%)
Jun 01, 2010 5.532 5.620 5.477 5.532 5,508 -0.02(-0.38%)
May 28, 2010 5.553 5.672 5.529 5.553 1,243,658 -0.06(-1.03%)
May 27, 2010 5.437 5.611 5.434 5.611 1,151,020 +0.23(+4.30%)
May 26, 2010 5.379 5.682 5.318 5.379 8,154 +0.00(+0.00%)
May 25, 2010 5.209 5.407 5.133 5.379 2,140 +0.09(+1.61%)
May 24, 2010 5.459 5.459 5.279 5.294 1,045,838 -0.16(-2.85%)
May 21, 2010 5.270 5.462 5.267 5.449 1,610,308 +0.12(+2.23%)
May 20, 2010 5.364 5.434 5.306 5.331 89,952 -0.11(-2.02%)
May 19, 2010 5.428 5.492 5.376 5.440 1,497,146 -0.04(-0.72%)
May 18, 2010 5.791 5.791 5.455 5.480 12,530 -0.26(-4.51%)
May 17, 2010 5.605 5.757 5.510 5.739 838,610 +0.19(+3.35%)
May 14, 2010 5.553 5.623 5.507 5.553 871,259 -0.06(-1.14%)
May 13, 2010 5.629 5.687 5.519 5.617 639,208 -0.05(-0.81%)
May 12, 2010 5.660 5.684 5.614 5.663 1,088,477 +0.04(+0.70%)
May 11, 2010 5.632 5.681 5.614 5.623 2,192 -0.01(-0.22%)
May 10, 2010 5.650 5.684 5.611 5.635 1,804,917 +0.19(+3.53%)
May 07, 2010 5.483 5.550 5.398 5.443 1,808,101 -0.06(-1.05%)
May 06, 2010 5.660 5.754 5.008 5.501 69,926 -0.24(-4.19%)
May 05, 2010 5.736 5.766 5.690 5.742 833,768 -0.02(-0.26%)
May 04, 2010 5.788 5.809 5.733 5.757 1,115,062 -0.03(-0.53%)
May 03, 2010 5.803 5.810 5.760 5.788 1,140,807 +0.02(+0.26%)
Apr 30, 2010 5.830 5.851 5.766 5.772 878,685 -0.08(-1.35%)
Apr 29, 2010 5.807 5.856 5.781 5.851 740,267 +0.06(+1.11%)
Apr 28, 2010 5.815 5.848 5.769 5.788 559,102 -0.02(-0.31%)
Apr 27, 2010 5.836 5.848 5.788 5.806 913,405 -0.04(-0.68%)
Apr 26, 2010 5.876 5.876 5.809 5.845 716,177 -0.01(-0.16%)
Apr 23, 2010 5.867 5.867 5.803 5.855 1,018,679 +0.02(+0.26%)
Apr 22, 2010 5.806 5.839 5.745 5.839 661,276 +0.02(+0.26%)
Apr 21, 2010 5.788 5.824 5.742 5.824 4,592 +0.06(+1.00%)
Apr 20, 2010 5.833 5.833 5.739 5.766 2,508 -0.03(-0.47%)
Apr 19, 2010 5.797 5.833 5.757 5.794 662,379 -0.01(-0.11%)
Apr 16, 2010 5.867 5.888 5.791 5.800 689,621 -0.09(-1.50%)
Apr 15, 2010 5.836 5.900 5.818 5.888 433,727 +0.03(+0.47%)
Apr 14, 2010 5.851 5.964 5.806 5.861 865,684 +0.03(+0.47%)
Apr 13, 2010 5.842 5.870 5.733 5.833 734,712 -0.04(-0.62%)
Apr 12, 2010 5.867 5.918 5.797 5.870 429,813 +0.01(+0.16%)
Apr 09, 2010 5.949 5.964 5.827 5.861 649,464 -0.04(-0.62%)
Apr 08, 2010 5.897 5.940 5.882 5.897 532,664 -0.00(-0.05%)
Apr 07, 2010 5.800 6.001 5.748 5.900 2,186,761 +0.17(+3.03%)
Apr 06, 2010 5.784 5.809 5.714 5.727 450,637 -0.05(-0.90%)
Apr 05, 2010 5.754 5.818 5.711 5.778 974,113 +0.06(+1.07%)
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.