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, 2016 8.822 9.021 8.798 9.007 5,224,594 +0.20(+2.21%)
Mar 30, 2016 8.869 8.936 8.788 8.812 4,735,360 -0.03(-0.32%)
Mar 29, 2016 8.955 8.955 8.650 8.841 12,580,067 -0.05(-0.59%)
Mar 28, 2016 8.777 8.916 8.777 8.893 6,761,949 +0.13(+1.48%)
Mar 24, 2016 8.809 8.763 8.763 8.763 5,926,767 -0.06(-0.63%)
Mar 23, 2016 8.990 9.000 8.819 8.819 4,911,064 -0.20(-2.21%)
Mar 22, 2016 8.884 9.074 8.809 9.018 6,180,727 +0.09(+1.04%)
Mar 21, 2016 8.842 9.013 8.828 8.925 5,367,585 +0.08(+0.94%)
Mar 18, 2016 8.819 8.918 8.809 8.842 8,634,007 +0.08(+0.90%)
Mar 17, 2016 8.628 8.816 8.564 8.763 5,403,332 +0.15(+1.72%)
Mar 16, 2016 8.438 8.638 8.410 8.615 4,649,037 +0.19(+2.20%)
Mar 15, 2016 8.508 8.508 8.332 8.429 3,958,267 -0.13(-1.57%)
Mar 14, 2016 8.703 8.721 8.545 8.564 6,166,823 -0.12(-1.39%)
Mar 11, 2016 8.397 8.698 8.341 8.684 12,653,372 +0.35(+4.17%)
Mar 10, 2016 8.489 8.536 8.313 8.336 7,826,206 -0.13(-1.48%)
Mar 09, 2016 8.424 8.559 8.350 8.461 5,903,764 +0.06(+0.66%)
Mar 08, 2016 8.624 8.628 8.397 8.406 5,718,375 -0.22(-2.58%)
Mar 07, 2016 8.582 8.679 8.545 8.628 7,105,958 +0.04(+0.43%)
Mar 04, 2016 8.577 8.707 8.499 8.591 4,507,801 +0.01(+0.16%)
Mar 03, 2016 8.415 8.577 8.359 8.577 6,489,053 +0.19(+2.27%)
Mar 02, 2016 8.397 8.452 8.341 8.387 5,373,920 -0.02(-0.22%)
Mar 01, 2016 8.174 8.406 8.125 8.406 7,761,355 +0.27(+3.31%)
Feb 29, 2016 8.271 8.294 8.097 8.137 5,662,486 -0.17(-2.07%)
Feb 26, 2016 8.540 8.591 8.285 8.308 5,967,692 -0.25(-2.93%)
Feb 25, 2016 8.248 8.568 8.234 8.559 6,039,252 +0.32(+3.94%)
Feb 24, 2016 8.169 8.248 8.021 8.234 8,043,253 +0.02(+0.28%)
Feb 23, 2016 8.281 8.350 8.178 8.211 3,719,250 -0.12(-1.45%)
Feb 22, 2016 8.220 8.397 8.220 8.332 3,370,986 +0.15(+1.87%)
Feb 19, 2016 8.281 8.304 8.151 8.178 3,478,480 -0.11(-1.34%)
Feb 18, 2016 8.285 8.336 8.199 8.290 4,202,348 +0.00(+0.06%)
Feb 17, 2016 8.109 8.345 8.109 8.285 5,020,203 +0.21(+2.58%)
Feb 16, 2016 8.025 8.095 7.914 8.076 4,924,729 +0.12(+1.52%)
Feb 12, 2016 7.919 7.956 7.956 7.956 5,121,629 +0.10(+1.30%)
Feb 11, 2016 8.053 8.062 7.742 7.854 8,724,439 -0.35(-4.24%)
Feb 10, 2016 8.183 8.299 8.125 8.202 4,797,579 +0.07(+0.91%)
Feb 09, 2016 8.141 8.294 8.039 8.127 4,491,577 -0.13(-1.52%)
Feb 08, 2016 8.485 8.489 8.169 8.253 6,251,306 -0.26(-3.05%)
Feb 05, 2016 8.670 8.735 8.512 8.512 4,892,627 -0.19(-2.19%)
Feb 04, 2016 8.707 8.846 8.638 8.703 4,934,037 -0.02(-0.21%)
Feb 03, 2016 8.601 8.758 8.522 8.721 4,759,336 +0.16(+1.84%)
Feb 02, 2016 8.633 8.675 8.457 8.564 3,816,533 -0.09(-1.02%)
Feb 01, 2016 8.823 8.842 8.631 8.652 5,644,195 -0.18(-2.05%)
Jan 29, 2016 8.740 8.916 8.703 8.833 6,721,067 +0.15(+1.71%)
Jan 28, 2016 8.721 8.837 8.647 8.684 7,042,172 +0.04(+0.43%)
Jan 27, 2016 8.596 8.772 8.550 8.647 6,416,916 +0.01(+0.16%)
Jan 26, 2016 8.294 8.656 8.294 8.633 9,619,645 +0.41(+4.96%)
Jan 25, 2016 8.373 8.420 8.183 8.225 6,934,335 -0.16(-1.94%)
Jan 22, 2016 8.183 8.480 8.081 8.387 7,894,508 +0.31(+3.85%)
Jan 21, 2016 8.155 8.274 8.058 8.076 5,580,870 -0.06(-0.68%)
Jan 20, 2016 8.489 8.522 7.947 8.132 11,867,359 -0.38(-4.47%)
Jan 19, 2016 8.689 8.693 8.489 8.512 7,993,746 -0.14(-1.61%)
Jan 15, 2016 8.819 8.652 8.652 8.652 9,640,536 -0.22(-2.51%)
Jan 14, 2016 9.069 9.106 8.833 8.874 9,622,805 -0.20(-2.20%)
Jan 13, 2016 9.180 9.227 8.990 9.074 7,923,784 -0.19(-2.10%)
Jan 12, 2016 9.366 9.375 9.153 9.269 4,157,948 +0.00(+0.00%)
Jan 11, 2016 9.241 9.278 9.137 9.269 5,330,753 +0.06(+0.71%)
Jan 08, 2016 9.412 9.463 9.171 9.204 6,088,748 -0.18(-1.88%)
Jan 07, 2016 9.519 9.603 9.380 9.380 3,186,231 -0.25(-2.60%)
Jan 06, 2016 9.561 9.719 9.514 9.630 3,578,585 +0.05(+0.53%)
Jan 05, 2016 9.496 9.649 9.463 9.579 4,310,640 +0.12(+1.28%)
Jan 04, 2016 9.454 9.524 9.403 9.459 4,029,617 -0.08(-0.83%)
Dec 31, 2015 9.491 9.538 9.538 9.538 3,964,256 +0.05(+0.54%)
Dec 30, 2015 9.579 9.600 9.482 9.487 3,643,823 -0.08(-0.82%)
Dec 29, 2015 9.658 9.697 9.487 9.566 5,051,363 -0.08(-0.87%)
Dec 28, 2015 9.672 9.703 9.567 9.649 3,909,668 -0.03(-0.28%)
Dec 24, 2015 9.663 9.676 9.676 9.676 1,300,527 +0.03(+0.28%)
Dec 23, 2015 9.631 9.685 9.579 9.649 3,504,573 +0.06(+0.66%)
Dec 22, 2015 9.431 9.672 9.431 9.586 5,225,080 +0.17(+1.83%)
Dec 21, 2015 9.431 9.452 9.341 9.413 3,866,045 +0.05(+0.58%)
Dec 18, 2015 9.391 9.440 9.318 9.359 6,684,634 -0.06(-0.67%)
Dec 17, 2015 9.372 9.454 9.327 9.422 3,216,415 +0.05(+0.58%)
Dec 16, 2015 9.200 9.391 9.196 9.368 4,474,040 +0.18(+1.92%)
Dec 15, 2015 8.996 9.227 8.933 9.191 14,240,086 +0.24(+2.68%)
Dec 14, 2015 9.164 9.223 8.751 8.951 9,623,148 -0.22(-2.37%)
Dec 11, 2015 9.227 9.268 9.132 9.168 3,837,955 -0.11(-1.17%)
Dec 10, 2015 9.313 9.363 9.268 9.277 2,132,253 -0.04(-0.44%)
Dec 09, 2015 9.259 9.345 9.236 9.318 4,515,524 +0.02(+0.20%)
Dec 08, 2015 9.245 9.309 9.207 9.300 5,818,408 +0.02(+0.20%)
Dec 07, 2015 9.227 9.282 9.159 9.282 3,935,458 +0.05(+0.54%)
Dec 04, 2015 9.250 9.264 9.173 9.232 3,678,056 +0.02(+0.20%)
Dec 03, 2015 9.386 9.386 9.191 9.214 3,883,887 -0.01(-0.10%)
Dec 02, 2015 9.382 9.413 9.189 9.223 3,386,306 -0.16(-1.69%)
Dec 01, 2015 9.282 9.382 9.236 9.382 5,469,513 +0.16(+1.77%)
Nov 30, 2015 9.232 9.268 9.150 9.218 5,130,924 -0.01(-0.15%)
Nov 27, 2015 9.177 9.250 9.150 9.232 1,154,236 +0.07(+0.74%)
Nov 25, 2015 9.187 9.164 9.164 9.164 3,974,359 -0.02(-0.25%)
Nov 24, 2015 9.182 9.214 9.105 9.187 2,306,297 -0.05(-0.54%)
Nov 23, 2015 9.205 9.236 9.146 9.236 3,042,071 +0.04(+0.39%)
Nov 20, 2015 9.245 9.295 9.184 9.200 3,815,453 -0.02(-0.25%)
Nov 19, 2015 9.177 9.250 9.146 9.223 3,374,820 +0.04(+0.44%)
Nov 18, 2015 9.105 9.189 9.091 9.182 2,922,207 +0.11(+1.20%)
Nov 17, 2015 9.137 9.137 9.032 9.073 4,662,622 -0.06(-0.69%)
Nov 16, 2015 9.109 9.200 8.933 9.137 7,618,868 +0.01(+0.10%)
Nov 13, 2015 9.055 9.232 9.050 9.128 4,535,721 +0.08(+0.85%)
Nov 12, 2015 9.182 9.223 9.037 9.050 4,289,037 -0.15(-1.67%)
Nov 11, 2015 9.205 9.245 9.191 9.205 3,878,267 +0.00(+0.00%)
Nov 10, 2015 9.196 9.270 9.187 9.205 3,938,696 +0.01(+0.10%)
Nov 09, 2015 9.327 9.359 9.150 9.196 4,026,255 -0.15(-1.60%)
Nov 06, 2015 9.382 9.422 9.295 9.345 4,385,901 -0.12(-1.29%)
Nov 05, 2015 9.332 9.477 9.273 9.468 6,555,995 +0.25(+2.76%)
Nov 04, 2015 9.277 9.295 9.164 9.214 3,486,722 -0.04(-0.39%)
Nov 03, 2015 9.268 9.282 9.200 9.250 3,249,579 -0.03(-0.29%)
Nov 02, 2015 9.123 9.282 9.114 9.277 4,492,508 +0.17(+1.84%)
Oct 30, 2015 9.173 9.205 9.087 9.109 3,076,168 -0.05(-0.54%)
Oct 29, 2015 9.187 9.223 9.114 9.159 3,139,444 -0.07(-0.74%)
Oct 28, 2015 9.082 9.250 9.046 9.227 6,147,977 +0.16(+1.80%)
Oct 27, 2015 9.177 9.191 9.014 9.064 19,710,510 -0.13(-1.43%)
Oct 26, 2015 9.313 9.336 9.177 9.196 9,322,274 -0.11(-1.17%)
Oct 23, 2015 9.400 9.400 9.286 9.304 3,702,995 -0.05(-0.48%)
Oct 22, 2015 9.345 9.386 9.282 9.350 6,524,987 +0.01(+0.10%)
Oct 21, 2015 9.341 9.393 9.318 9.341 4,778,251 +0.02(+0.19%)
Oct 20, 2015 9.368 9.400 9.295 9.323 5,319,982 -0.07(-0.77%)
Oct 19, 2015 9.377 9.420 9.363 9.395 6,988,995 +0.01(+0.14%)
Oct 16, 2015 9.395 9.440 9.368 9.382 4,606,792 +0.00(+0.00%)
Oct 15, 2015 9.472 9.522 9.361 9.382 4,927,156 -0.05(-0.53%)
Oct 14, 2015 9.545 9.595 9.420 9.431 4,815,249 -0.10(-1.09%)
Oct 13, 2015 9.608 9.644 9.527 9.536 3,594,891 -0.12(-1.22%)
Oct 12, 2015 9.622 9.699 9.608 9.654 3,154,718 +0.05(+0.47%)
Oct 09, 2015 9.708 9.713 9.590 9.608 3,361,391 -0.09(-0.94%)
Oct 08, 2015 9.672 9.722 9.644 9.699 2,484,342 +0.00(+0.05%)
Oct 07, 2015 9.626 9.722 9.586 9.694 3,200,308 +0.12(+1.23%)
Oct 06, 2015 9.554 9.622 9.522 9.576 2,633,286 +0.01(+0.14%)
Oct 05, 2015 9.499 9.567 9.481 9.563 3,703,738 +0.07(+0.76%)
Oct 02, 2015 9.318 9.513 9.249 9.490 6,297,577 +0.15(+1.60%)
Oct 01, 2015 9.300 9.341 9.216 9.341 4,305,966 +0.04(+0.39%)
Sep 30, 2015 9.146 9.323 9.119 9.304 6,791,380 +0.22(+2.45%)
Sep 29, 2015 9.223 9.273 9.073 9.082 8,017,702 -0.13(-1.38%)
Sep 28, 2015 9.450 9.563 9.146 9.209 8,834,279 -0.28(-2.96%)
Sep 25, 2015 9.659 9.659 9.479 9.490 4,384,635 -0.12(-1.29%)
Sep 24, 2015 9.597 9.654 9.521 9.614 2,443,917 -0.02(-0.23%)
Sep 23, 2015 9.557 9.654 9.548 9.637 3,802,205 +0.10(+1.02%)
Sep 22, 2015 9.628 9.663 9.521 9.539 4,445,016 -0.16(-1.60%)
Sep 21, 2015 9.597 9.699 9.583 9.694 3,404,340 +0.13(+1.39%)
Sep 18, 2015 9.583 9.712 9.539 9.561 5,611,603 -0.08(-0.83%)
Sep 17, 2015 9.486 9.743 9.446 9.641 3,956,567 +0.14(+1.45%)
Sep 16, 2015 9.486 9.552 9.444 9.504 3,339,370 +0.03(+0.33%)
Sep 15, 2015 9.490 9.508 9.397 9.473 2,714,549 +0.00(+0.00%)
Sep 14, 2015 9.415 9.477 9.402 9.473 2,130,543 +0.06(+0.66%)
Sep 11, 2015 9.340 9.411 9.295 9.411 3,198,103 +0.06(+0.66%)
Sep 10, 2015 9.353 9.433 9.320 9.348 3,690,904 +0.00(+0.00%)
Sep 09, 2015 9.468 9.468 9.344 9.348 4,630,149 -0.08(-0.80%)
Sep 08, 2015 9.397 9.446 9.348 9.424 6,051,524 +0.10(+1.05%)
Sep 04, 2015 9.371 9.326 9.326 9.326 5,186,955 -0.11(-1.13%)
Sep 03, 2015 9.388 9.459 9.384 9.433 2,429,325 +0.07(+0.71%)
Sep 02, 2015 9.411 9.455 9.304 9.366 5,547,790 -0.01(-0.09%)
Sep 01, 2015 9.322 9.392 9.264 9.375 7,417,311 -0.06(-0.61%)
Aug 31, 2015 9.450 9.481 9.366 9.433 5,461,684 -0.04(-0.42%)
Aug 28, 2015 9.526 9.559 9.406 9.473 4,886,171 -0.05(-0.56%)
Aug 27, 2015 9.406 9.579 9.366 9.526 6,654,907 +0.16(+1.66%)
Aug 26, 2015 9.371 9.442 9.251 9.371 8,151,189 +0.11(+1.15%)
Aug 25, 2015 9.490 9.508 9.216 9.264 11,492,421 -0.07(-0.71%)
Aug 24, 2015 9.499 9.606 9.091 9.331 13,772,216 -0.39(-4.01%)
Aug 21, 2015 9.841 9.880 9.694 9.721 5,725,352 -0.18(-1.84%)
Aug 20, 2015 9.911 9.956 9.863 9.903 3,230,188 -0.06(-0.58%)
Aug 19, 2015 9.956 9.978 9.865 9.960 3,547,009 -0.02(-0.18%)
Aug 18, 2015 10.04 10.08 9.969 9.978 3,505,975 -0.08(-0.84%)
Aug 17, 2015 9.942 10.08 9.938 10.06 3,085,782 +0.12(+1.25%)
Aug 14, 2015 9.889 9.947 9.885 9.938 2,937,005 +0.03(+0.27%)
Aug 13, 2015 9.863 9.956 9.809 9.911 3,528,338 +0.04(+0.40%)
Aug 12, 2015 9.809 9.880 9.761 9.872 4,393,999 +0.03(+0.32%)
Aug 11, 2015 9.690 9.863 9.672 9.841 5,876,825 +0.16(+1.65%)
Aug 10, 2015 9.721 9.747 9.637 9.681 4,722,960 -0.01(-0.14%)
Aug 07, 2015 9.681 9.708 9.623 9.694 4,688,376 +0.03(+0.32%)
Aug 06, 2015 9.774 9.778 9.579 9.663 6,224,264 -0.09(-0.91%)
Aug 05, 2015 9.730 9.841 9.659 9.752 9,508,332 -0.06(-0.59%)
Aug 04, 2015 9.619 9.823 9.619 9.809 15,009,852 +0.16(+1.61%)
Aug 03, 2015 9.676 9.689 9.606 9.654 7,947,350 +0.01(+0.09%)
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%)
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.