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

Starwood Property Trust (NY: STWD )

19.37 +0.25 (+1.31%)
Official Closing Price Updated: 6:30 PM EDT, May 2, 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, 2015 9.668 9.712 9.606 9.645 5,440,523 +0.02(+0.23%)
Jul 30, 2015 9.628 9.632 9.557 9.623 3,144,478 -0.00(-0.05%)
Jul 29, 2015 9.570 9.641 9.499 9.628 2,430,230 +0.08(+0.84%)
Jul 28, 2015 9.539 9.597 9.504 9.548 2,716,342 +0.03(+0.33%)
Jul 27, 2015 9.499 9.572 9.499 9.517 3,707,091 +0.00(+0.00%)
Jul 24, 2015 9.557 9.623 9.512 9.517 3,195,633 -0.05(-0.51%)
Jul 23, 2015 9.668 9.681 9.559 9.566 3,339,415 -0.10(-1.01%)
Jul 22, 2015 9.641 9.739 9.641 9.663 2,792,579 +0.02(+0.18%)
Jul 21, 2015 9.685 9.739 9.641 9.645 3,965,509 -0.05(-0.50%)
Jul 20, 2015 9.712 9.734 9.659 9.694 2,091,952 -0.01(-0.14%)
Jul 17, 2015 9.725 9.743 9.690 9.708 2,547,588 +0.00(+0.00%)
Jul 16, 2015 9.765 9.787 9.681 9.708 3,536,471 -0.04(-0.36%)
Jul 15, 2015 9.765 9.796 9.685 9.743 3,936,139 -0.03(-0.27%)
Jul 14, 2015 9.818 9.823 9.752 9.770 2,733,524 -0.03(-0.27%)
Jul 13, 2015 9.792 9.845 9.756 9.796 4,119,227 +0.01(+0.09%)
Jul 10, 2015 9.734 9.841 9.708 9.787 3,488,922 +0.10(+1.01%)
Jul 09, 2015 9.818 9.827 9.690 9.690 3,659,442 -0.08(-0.77%)
Jul 08, 2015 9.827 9.858 9.743 9.765 4,156,487 -0.09(-0.94%)
Jul 07, 2015 9.730 9.876 9.654 9.858 9,513,106 +0.16(+1.69%)
Jul 06, 2015 9.588 9.734 9.588 9.694 5,602,459 +0.05(+0.51%)
Jul 02, 2015 9.668 9.645 9.645 9.645 4,625,666 +0.00(+0.05%)
Jul 01, 2015 9.641 9.641 9.499 9.641 4,591,093 +0.08(+0.83%)
Jun 30, 2015 9.623 9.668 9.548 9.561 7,806,175 +0.00(+0.05%)
Jun 29, 2015 9.681 9.739 9.548 9.557 7,655,545 -0.15(-1.51%)
Jun 26, 2015 9.885 9.911 9.676 9.703 8,050,606 -0.10(-1.00%)
Jun 25, 2015 9.853 9.853 9.766 9.801 11,253,349 +0.02(+0.18%)
Jun 24, 2015 9.909 9.931 9.783 9.783 4,544,398 -0.12(-1.18%)
Jun 23, 2015 9.827 9.931 9.818 9.900 7,673,902 +0.08(+0.84%)
Jun 22, 2015 9.935 9.935 9.805 9.818 4,170,054 -0.07(-0.70%)
Jun 19, 2015 9.905 9.935 9.833 9.887 5,290,211 -0.03(-0.26%)
Jun 18, 2015 9.870 9.965 9.857 9.913 4,780,808 +0.06(+0.62%)
Jun 17, 2015 9.848 9.887 9.718 9.853 7,975,043 +0.02(+0.22%)
Jun 16, 2015 9.870 9.874 9.822 9.831 6,635,431 -0.02(-0.22%)
Jun 15, 2015 9.939 9.957 9.844 9.853 6,712,580 -0.10(-0.96%)
Jun 12, 2015 10.00 10.00 9.909 9.948 5,956,015 -0.05(-0.52%)
Jun 11, 2015 10.03 10.05 9.937 10.00 6,932,944 -0.01(-0.09%)
Jun 10, 2015 9.957 10.08 9.935 10.01 6,222,760 +0.08(+0.83%)
Jun 09, 2015 9.992 10.03 9.866 9.926 9,052,775 -0.06(-0.56%)
Jun 08, 2015 10.03 10.05 9.978 9.983 7,406,474 -0.04(-0.43%)
Jun 05, 2015 10.16 10.16 9.996 10.03 9,466,674 -0.13(-1.28%)
Jun 04, 2015 10.17 10.21 10.15 10.16 5,081,838 -0.05(-0.47%)
Jun 03, 2015 10.39 10.39 10.19 10.20 7,520,335 -0.19(-1.79%)
Jun 02, 2015 10.36 10.40 10.34 10.39 5,444,019 -0.01(-0.08%)
Jun 01, 2015 10.41 10.43 10.36 10.40 20,653,282 +0.03(+0.33%)
May 29, 2015 10.39 10.41 10.36 10.36 7,225,968 -0.01(-0.08%)
May 28, 2015 10.38 10.41 10.36 10.37 11,274,331 +0.00(+0.00%)
May 27, 2015 10.36 10.41 10.35 10.37 6,087,360 +0.01(+0.13%)
May 26, 2015 10.42 10.45 10.33 10.36 12,916,159 -0.05(-0.50%)
May 22, 2015 10.52 10.41 10.41 10.41 4,993,692 -0.10(-0.99%)
May 21, 2015 10.57 10.62 10.48 10.52 4,993,446 -0.07(-0.66%)
May 20, 2015 10.61 10.65 10.58 10.59 1,962,773 -0.04(-0.41%)
May 19, 2015 10.59 10.63 10.56 10.63 3,642,124 +0.02(+0.16%)
May 18, 2015 10.52 10.62 10.50 10.61 2,430,876 +0.08(+0.78%)
May 15, 2015 10.60 10.62 10.52 10.53 6,482,188 -0.05(-0.45%)
May 14, 2015 10.42 10.59 10.42 10.58 6,323,476 +0.20(+1.92%)
May 13, 2015 10.39 10.46 10.36 10.38 2,829,659 +0.01(+0.08%)
May 12, 2015 10.38 10.43 10.32 10.37 4,587,247 -0.04(-0.42%)
May 11, 2015 10.46 10.49 10.39 10.41 3,991,969 -0.07(-0.70%)
May 08, 2015 10.54 10.63 10.47 10.49 3,104,567 +0.03(+0.29%)
May 07, 2015 10.39 10.47 10.35 10.46 5,095,394 +0.05(+0.50%)
May 06, 2015 10.52 10.53 10.35 10.40 4,787,716 -0.08(-0.79%)
May 05, 2015 10.56 10.59 10.40 10.49 4,680,213 -0.06(-0.53%)
May 04, 2015 10.48 10.55 10.48 10.54 4,388,454 +0.07(+0.66%)
May 01, 2015 10.42 10.49 10.39 10.47 2,943,187 +0.06(+0.54%)
Apr 30, 2015 10.43 10.48 10.39 10.42 4,930,693 -0.03(-0.33%)
Apr 29, 2015 10.49 10.53 10.45 10.45 4,126,574 -0.09(-0.86%)
Apr 28, 2015 10.50 10.56 10.46 10.54 2,612,225 +0.05(+0.50%)
Apr 27, 2015 10.54 10.58 10.47 10.49 3,175,054 -0.04(-0.37%)
Apr 24, 2015 10.50 10.55 10.48 10.53 4,281,861 +0.04(+0.41%)
Apr 23, 2015 10.50 10.54 10.46 10.49 5,247,563 -0.02(-0.16%)
Apr 22, 2015 10.42 10.53 10.40 10.50 4,522,805 +0.09(+0.83%)
Apr 21, 2015 10.41 10.44 10.35 10.42 7,522,024 +0.03(+0.25%)
Apr 20, 2015 10.41 10.42 10.37 10.39 3,312,997 +0.01(+0.08%)
Apr 17, 2015 10.36 10.41 10.33 10.38 5,971,928 +0.00(+0.00%)
Apr 16, 2015 10.37 10.41 10.35 10.38 7,145,813 +0.02(+0.21%)
Apr 15, 2015 10.38 10.44 10.34 10.36 32,211,634 -0.24(-2.29%)
Apr 14, 2015 10.66 10.69 10.59 10.60 5,023,265 -0.03(-0.33%)
Apr 13, 2015 10.65 10.67 10.60 10.64 2,772,445 -0.03(-0.24%)
Apr 10, 2015 10.61 10.69 10.58 10.66 3,227,707 +0.09(+0.86%)
Apr 09, 2015 10.58 10.62 10.52 10.57 4,836,372 -0.02(-0.20%)
Apr 08, 2015 10.49 10.60 10.45 10.59 4,462,892 +0.10(+0.99%)
Apr 07, 2015 10.67 10.69 10.46 10.49 5,252,806 -0.20(-1.83%)
Apr 06, 2015 10.56 10.71 10.56 10.69 6,871,897 +0.08(+0.74%)
Apr 02, 2015 10.52 10.61 10.61 10.61 7,226,966 +0.08(+0.78%)
Apr 01, 2015 10.55 10.57 10.46 10.53 5,863,572 -0.02(-0.17%)
Mar 31, 2015 10.34 10.55 10.32 10.54 5,618,553 +0.20(+1.89%)
Mar 30, 2015 10.28 10.36 10.25 10.35 3,450,066 +0.09(+0.85%)
Mar 27, 2015 10.40 10.42 10.23 10.26 9,583,503 -0.12(-1.17%)
Mar 26, 2015 10.37 10.42 10.34 10.38 8,161,821 +0.00(+0.00%)
Mar 25, 2015 10.39 10.48 10.37 10.38 7,672,023 -0.01(-0.08%)
Mar 24, 2015 10.48 10.50 10.37 10.39 4,649,195 -0.10(-0.97%)
Mar 23, 2015 10.42 10.54 10.40 10.49 7,124,218 +0.07(+0.65%)
Mar 20, 2015 10.32 10.42 10.29 10.42 6,464,149 +0.15(+1.45%)
Mar 19, 2015 10.30 10.41 10.25 10.28 6,997,595 -0.04(-0.41%)
Mar 18, 2015 10.17 10.34 10.13 10.32 5,700,613 +0.14(+1.42%)
Mar 17, 2015 10.11 10.18 10.09 10.17 2,876,452 +0.04(+0.38%)
Mar 16, 2015 10.11 10.19 10.10 10.14 3,764,201 +0.02(+0.21%)
Mar 13, 2015 10.09 10.11 10.00 10.11 3,371,815 +0.03(+0.30%)
Mar 12, 2015 10.05 10.10 10.02 10.08 3,531,967 +0.05(+0.51%)
Mar 11, 2015 10.06 10.08 9.961 10.03 3,410,631 -0.03(-0.25%)
Mar 10, 2015 10.08 10.11 10.04 10.06 4,876,492 -0.04(-0.38%)
Mar 09, 2015 10.13 10.16 10.06 10.10 4,210,712 -0.01(-0.13%)
Mar 06, 2015 10.23 10.25 10.02 10.11 10,059,756 -0.17(-1.69%)
Mar 05, 2015 10.39 10.42 10.27 10.28 5,200,573 -0.09(-0.90%)
Mar 04, 2015 10.38 10.42 10.26 10.38 5,005,361 -0.04(-0.41%)
Mar 03, 2015 10.42 10.48 10.38 10.42 5,300,727 -0.03(-0.25%)
Mar 02, 2015 10.38 10.49 10.40 10.45 3,910,125 +0.07(+0.66%)
Feb 27, 2015 10.37 10.45 10.35 10.38 3,612,171 +0.03(+0.25%)
Feb 26, 2015 10.38 10.42 10.32 10.35 3,204,746 -0.01(-0.08%)
Feb 25, 2015 10.34 10.47 10.33 10.36 5,906,985 +0.03(+0.33%)
Feb 24, 2015 10.43 10.45 10.27 10.33 5,045,855 -0.11(-1.02%)
Feb 23, 2015 10.39 10.49 10.39 10.43 4,525,734 +0.05(+0.49%)
Feb 20, 2015 10.33 10.41 10.33 10.38 3,863,751 +0.06(+0.54%)
Feb 19, 2015 10.34 10.37 10.25 10.33 2,789,323 -0.03(-0.25%)
Feb 18, 2015 10.34 10.37 10.31 10.35 4,561,587 +0.02(+0.16%)
Feb 17, 2015 10.31 10.42 10.29 10.34 5,681,112 +0.03(+0.25%)
Feb 13, 2015 10.33 10.31 10.31 10.31 4,110,355 -0.04(-0.41%)
Feb 12, 2015 10.30 10.37 10.26 10.35 2,916,013 +0.09(+0.91%)
Feb 11, 2015 10.31 10.34 10.23 10.26 2,268,127 -0.03(-0.33%)
Feb 10, 2015 10.29 10.33 10.24 10.29 2,537,798 +0.02(+0.21%)
Feb 09, 2015 10.25 10.33 10.22 10.27 3,718,823 +0.02(+0.21%)
Feb 06, 2015 10.37 10.37 10.19 10.25 4,666,754 -0.14(-1.35%)
Feb 05, 2015 10.29 10.41 10.26 10.39 4,871,141 +0.14(+1.37%)
Feb 04, 2015 10.28 10.28 10.18 10.25 6,133,698 -0.04(-0.37%)
Feb 03, 2015 10.24 10.35 10.17 10.29 5,589,026 +0.07(+0.67%)
Feb 02, 2015 10.18 10.22 10.09 10.22 3,296,850 +0.04(+0.42%)
Jan 30, 2015 10.22 10.24 10.14 10.18 3,835,094 -0.05(-0.50%)
Jan 29, 2015 10.23 10.28 10.10 10.23 3,037,088 +0.02(+0.17%)
Jan 28, 2015 10.29 10.31 10.17 10.21 3,565,074 -0.04(-0.37%)
Jan 27, 2015 10.24 10.28 10.17 10.25 1,901,442 -0.04(-0.37%)
Jan 26, 2015 10.23 10.29 10.19 10.29 3,778,228 +0.06(+0.54%)
Jan 23, 2015 10.28 10.34 10.18 10.23 5,958,786 -0.03(-0.25%)
Jan 22, 2015 10.04 10.26 10.01 10.26 8,777,585 +0.26(+2.59%)
Jan 21, 2015 9.978 10.05 9.957 9.999 3,752,057 +0.03(+0.30%)
Jan 20, 2015 10.11 10.14 9.918 9.969 4,932,542 -0.12(-1.18%)
Jan 16, 2015 10.06 10.10 9.995 10.09 3,309,396 +0.02(+0.17%)
Jan 15, 2015 10.15 10.17 10.05 10.07 3,766,007 -0.08(-0.75%)
Jan 14, 2015 10.14 10.15 10.04 10.15 4,386,818 +0.05(+0.51%)
Jan 13, 2015 10.14 10.14 10.02 10.10 4,267,719 -0.00(-0.04%)
Jan 12, 2015 10.09 10.14 10.01 10.10 4,351,887 +0.04(+0.42%)
Jan 09, 2015 10.15 10.15 10.06 10.06 2,139,433 -0.09(-0.88%)
Jan 08, 2015 10.05 10.15 10.02 10.15 5,182,798 +0.10(+1.02%)
Jan 07, 2015 9.961 10.05 9.914 10.05 8,748,376 +0.10(+0.98%)
Jan 06, 2015 9.914 10.03 9.893 9.948 7,546,241 +0.06(+0.65%)
Jan 05, 2015 9.910 9.935 9.846 9.884 3,393,131 -0.07(-0.73%)
Jan 02, 2015 9.901 9.965 9.833 9.957 2,998,789 +0.07(+0.73%)
Dec 31, 2014 9.935 9.884 9.884 9.884 4,852,627 -0.02(-0.21%)
Dec 30, 2014 9.901 9.948 9.846 9.906 3,252,621 +0.00(+0.04%)
Dec 29, 2014 9.931 9.991 9.867 9.901 3,405,505 +0.04(+0.43%)
Dec 26, 2014 9.784 9.888 9.780 9.859 2,353,660 +0.10(+1.02%)
Dec 24, 2014 9.838 9.759 9.759 9.759 1,884,865 -0.09(-0.89%)
Dec 23, 2014 9.813 9.867 9.755 9.846 2,461,729 +0.06(+0.64%)
Dec 22, 2014 9.725 9.821 9.713 9.784 4,549,198 +0.09(+0.90%)
Dec 19, 2014 9.775 9.792 9.696 9.696 11,131,620 -0.06(-0.60%)
Dec 18, 2014 9.730 9.784 9.705 9.755 4,280,920 +0.05(+0.47%)
Dec 17, 2014 9.613 9.734 9.584 9.709 6,522,797 +0.12(+1.26%)
Dec 16, 2014 9.692 9.771 9.584 9.588 3,549,424 -0.13(-1.37%)
Dec 15, 2014 9.784 9.821 9.686 9.721 4,297,810 -0.06(-0.64%)
Dec 12, 2014 9.834 9.863 9.744 9.784 4,366,490 -0.08(-0.84%)
Dec 11, 2014 9.842 9.880 9.796 9.867 3,243,219 +0.05(+0.55%)
Dec 10, 2014 9.888 9.892 9.796 9.813 2,387,830 -0.07(-0.72%)
Dec 09, 2014 9.846 9.905 9.817 9.884 3,751,084 +0.03(+0.25%)
Dec 08, 2014 9.875 9.888 9.788 9.859 6,194,947 -0.00(-0.04%)
Dec 05, 2014 9.900 9.900 9.800 9.863 6,405,579 -0.05(-0.55%)
Dec 04, 2014 9.988 10.02 9.880 9.917 6,332,726 -0.07(-0.67%)
Dec 03, 2014 9.955 10.00 9.934 9.984 4,862,567 +0.03(+0.33%)
Dec 02, 2014 9.959 10.02 9.925 9.950 4,943,856 +0.00(+0.04%)
Dec 01, 2014 10.01 10.01 9.938 9.946 3,600,724 -0.08(-0.79%)
Nov 28, 2014 9.930 10.03 9.896 10.03 2,280,308 +0.09(+0.88%)
Nov 26, 2014 9.909 9.938 9.938 9.938 2,466,836 +0.03(+0.29%)
Nov 25, 2014 9.905 9.917 9.855 9.909 2,801,559 +0.04(+0.42%)
Nov 24, 2014 9.850 9.886 9.817 9.867 5,044,809 +0.03(+0.34%)
Nov 21, 2014 9.834 9.842 9.778 9.834 3,937,379 +0.03(+0.34%)
Nov 20, 2014 9.800 9.836 9.738 9.800 2,670,804 -0.00(-0.04%)
Nov 19, 2014 9.813 9.817 9.742 9.805 4,039,427 -0.02(-0.17%)
Nov 18, 2014 9.846 9.846 9.750 9.821 3,317,925 -0.01(-0.13%)
Nov 17, 2014 9.763 9.844 9.734 9.834 4,310,774 +0.03(+0.34%)
Nov 14, 2014 9.796 9.813 9.746 9.800 3,240,929 +0.01(+0.09%)
Nov 13, 2014 9.655 9.807 9.655 9.792 5,960,099 +0.11(+1.16%)
Nov 12, 2014 9.655 9.696 9.617 9.680 4,049,675 +0.01(+0.13%)
Nov 11, 2014 9.596 9.671 9.580 9.667 2,172,297 +0.07(+0.69%)
Nov 10, 2014 9.617 9.671 9.575 9.600 3,111,691 +0.00(+0.04%)
Nov 07, 2014 9.517 9.630 9.488 9.596 5,067,183 +0.07(+0.74%)
Nov 06, 2014 9.442 9.571 9.413 9.525 7,010,200 +0.06(+0.66%)
Nov 05, 2014 9.450 9.505 9.363 9.463 5,451,778 +0.05(+0.58%)
Nov 04, 2014 9.425 9.425 9.313 9.409 4,917,949 -0.02(-0.18%)
Nov 03, 2014 9.417 9.438 9.384 9.425 4,554,379 +0.03(+0.27%)
Oct 31, 2014 9.371 9.421 9.317 9.400 3,684,245 +0.05(+0.58%)
Oct 30, 2014 9.288 9.359 9.246 9.346 3,427,698 +0.06(+0.67%)
Oct 29, 2014 9.363 9.363 9.205 9.284 2,797,170 -0.09(-0.93%)
Oct 28, 2014 9.350 9.375 9.292 9.371 2,669,996 +0.05(+0.49%)
Oct 27, 2014 9.275 9.325 9.280 9.325 3,709,729 +0.05(+0.49%)
Oct 24, 2014 9.334 9.350 9.244 9.280 4,001,281 -0.04(-0.40%)
Oct 23, 2014 9.321 9.363 9.280 9.317 5,707,589 +0.00(+0.04%)
Oct 22, 2014 9.384 9.438 9.305 9.313 3,254,290 -0.06(-0.67%)
Oct 21, 2014 9.325 9.380 9.250 9.375 4,462,780 +0.08(+0.90%)
Oct 20, 2014 9.192 9.292 9.180 9.292 3,309,717 +0.11(+1.18%)
Oct 17, 2014 9.221 9.259 9.167 9.184 3,523,664 -0.01(-0.09%)
Oct 16, 2014 9.063 9.234 9.038 9.192 3,947,730 +0.08(+0.91%)
Oct 15, 2014 9.125 9.171 8.971 9.109 7,911,617 -0.05(-0.59%)
Oct 14, 2014 9.221 9.330 9.159 9.163 5,985,132 -0.03(-0.36%)
Oct 13, 2014 9.200 9.309 9.175 9.196 5,850,600 +0.02(+0.27%)
Oct 10, 2014 9.209 9.313 9.167 9.171 6,194,258 -0.06(-0.63%)
Oct 09, 2014 9.271 9.388 9.213 9.230 6,877,324 -0.04(-0.45%)
Oct 08, 2014 9.138 9.271 9.134 9.271 7,059,909 +0.12(+1.32%)
Oct 07, 2014 9.188 9.234 9.130 9.150 5,009,562 -0.05(-0.54%)
Oct 06, 2014 9.167 9.234 9.117 9.200 5,994,468 +0.03(+0.36%)
Oct 03, 2014 9.246 9.255 9.159 9.167 9,247,656 +0.09(+1.01%)
Oct 02, 2014 9.113 9.209 9.067 9.075 13,411,806 -0.05(-0.55%)
Oct 01, 2014 9.159 9.217 9.059 9.125 4,461,991 -0.03(-0.27%)
Sep 30, 2014 9.225 9.225 9.125 9.150 4,684,225 -0.07(-0.72%)
Sep 29, 2014 9.259 9.292 9.192 9.217 3,775,908 -0.07(-0.76%)
Sep 26, 2014 9.238 9.292 9.080 9.288 8,765,828 +0.01(+0.09%)
Sep 25, 2014 9.288 9.345 9.239 9.280 3,027,082 +0.00(+0.00%)
Sep 24, 2014 9.304 9.333 9.251 9.280 4,248,375 -0.02(-0.26%)
Sep 23, 2014 9.300 9.349 9.259 9.304 3,426,177 +0.01(+0.13%)
Sep 22, 2014 9.300 9.308 9.255 9.292 2,841,358 -0.00(-0.04%)
Sep 19, 2014 9.329 9.349 9.292 9.296 6,460,911 -0.03(-0.35%)
Sep 18, 2014 9.459 9.492 9.320 9.329 6,566,111 -0.13(-1.38%)
Sep 17, 2014 9.549 9.579 9.459 9.459 3,032,292 -0.07(-0.77%)
Sep 16, 2014 9.426 9.565 9.422 9.533 2,658,127 +0.08(+0.82%)
Sep 15, 2014 9.549 9.565 9.431 9.455 3,091,187 -0.09(-0.98%)
Sep 12, 2014 9.626 9.626 9.520 9.549 3,938,175 -0.08(-0.85%)
Sep 11, 2014 9.618 9.667 9.610 9.630 2,158,877 -0.00(-0.04%)
Sep 10, 2014 9.712 9.720 9.622 9.634 5,273,627 -0.09(-0.88%)
Sep 09, 2014 9.769 9.783 9.716 9.720 4,307,211 -0.05(-0.50%)
Sep 08, 2014 9.806 9.810 9.732 9.769 2,543,586 -0.04(-0.37%)
Sep 05, 2014 9.781 9.806 9.730 9.806 2,093,439 +0.02(+0.25%)
Sep 04, 2014 9.716 9.790 9.643 9.781 5,193,459 +0.06(+0.59%)
Sep 03, 2014 9.724 9.753 9.647 9.724 2,917,488 +0.03(+0.34%)
Sep 02, 2014 9.745 9.757 9.659 9.692 1,703,084 -0.04(-0.38%)
Aug 29, 2014 9.708 9.728 9.728 9.728 2,067,930 +0.02(+0.17%)
Aug 28, 2014 9.741 9.741 9.675 9.712 3,049,933 -0.00(-0.04%)
Aug 27, 2014 9.655 9.718 9.634 9.716 2,788,560 +0.08(+0.85%)
Aug 26, 2014 9.630 9.667 9.586 9.634 2,674,261 +0.00(+0.00%)
Aug 25, 2014 9.651 9.663 9.596 9.634 3,923,613 +0.02(+0.25%)
Aug 22, 2014 9.618 9.634 9.565 9.610 3,142,035 +0.04(+0.47%)
Aug 21, 2014 9.634 9.671 9.561 9.565 2,449,268 -0.06(-0.64%)
Aug 20, 2014 9.614 9.634 9.557 9.626 1,824,284 +0.03(+0.30%)
Aug 19, 2014 9.683 9.683 9.586 9.598 2,681,984 -0.07(-0.72%)
Aug 18, 2014 9.712 9.712 9.626 9.667 2,412,734 -0.00(-0.04%)
Aug 15, 2014 9.573 9.688 9.553 9.671 3,534,530 +0.10(+1.02%)
Aug 14, 2014 9.651 9.683 9.569 9.573 5,730,976 -0.05(-0.55%)
Aug 13, 2014 9.606 9.643 9.577 9.626 5,797,552 +0.06(+0.60%)
Aug 12, 2014 9.630 9.679 9.569 9.569 1,793,730 -0.07(-0.76%)
Aug 11, 2014 9.647 9.745 9.639 9.643 2,695,090 +0.02(+0.17%)
Aug 08, 2014 9.496 9.618 9.496 9.626 2,966,942 +0.14(+1.46%)
Aug 07, 2014 9.569 9.620 9.439 9.488 3,245,944 -0.04(-0.47%)
Aug 06, 2014 9.565 9.632 9.508 9.533 4,191,691 -0.08(-0.85%)
Aug 05, 2014 9.622 9.671 9.569 9.614 4,012,952 -0.01(-0.13%)
Aug 04, 2014 9.663 9.688 9.549 9.626 2,200,606 -0.04(-0.38%)
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.