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, 2017 11.74 11.80 11.71 11.73 3,794,071 -0.02(-0.13%)
Mar 30, 2017 11.74 11.76 11.68 11.75 2,315,628 +0.01(+0.04%)
Mar 29, 2017 11.63 11.77 11.63 11.74 5,056,999 +0.12(+1.07%)
Mar 28, 2017 11.62 11.65 11.57 11.62 4,762,776 -0.02(-0.13%)
Mar 27, 2017 11.54 11.64 11.47 11.64 4,929,883 +0.09(+0.75%)
Mar 24, 2017 11.50 11.61 11.47 11.55 8,084,301 +0.09(+0.75%)
Mar 23, 2017 11.47 11.55 11.45 11.46 3,601,337 +0.01(+0.04%)
Mar 22, 2017 11.41 11.49 11.39 11.46 4,829,675 +0.04(+0.31%)
Mar 21, 2017 11.43 11.49 11.39 11.42 3,659,230 -0.05(-0.40%)
Mar 20, 2017 11.46 11.49 11.43 11.47 3,651,134 +0.04(+0.36%)
Mar 17, 2017 11.41 11.46 11.39 11.43 6,161,224 +0.04(+0.31%)
Mar 16, 2017 11.43 11.45 11.34 11.39 2,910,977 +0.01(+0.04%)
Mar 15, 2017 11.33 11.45 11.33 11.39 5,637,383 +0.07(+0.63%)
Mar 14, 2017 11.35 11.36 11.25 11.31 4,300,511 -0.05(-0.45%)
Mar 13, 2017 11.41 11.49 11.34 11.37 4,787,354 -0.03(-0.22%)
Mar 10, 2017 11.42 11.49 11.35 11.39 4,643,374 +0.01(+0.09%)
Mar 09, 2017 11.41 11.55 11.34 11.38 4,367,725 -0.06(-0.49%)
Mar 08, 2017 11.58 11.58 11.44 11.44 4,002,529 -0.14(-1.19%)
Mar 07, 2017 11.56 11.62 11.54 11.57 2,298,224 -0.02(-0.13%)
Mar 06, 2017 11.60 11.62 11.55 11.59 3,267,349 -0.03(-0.22%)
Mar 03, 2017 11.60 11.62 11.54 11.61 3,277,100 +0.02(+0.18%)
Mar 02, 2017 11.55 11.60 11.53 11.59 3,248,871 +0.05(+0.40%)
Mar 01, 2017 11.65 11.65 11.51 11.55 4,265,703 -0.08(-0.70%)
Feb 28, 2017 11.57 11.64 11.53 11.63 5,230,454 +0.06(+0.53%)
Feb 27, 2017 11.67 11.67 11.56 11.57 3,695,815 -0.09(-0.74%)
Feb 24, 2017 11.65 11.70 11.60 11.66 3,105,190 -0.03(-0.22%)
Feb 23, 2017 11.68 11.70 11.47 11.68 4,313,217 +0.05(+0.39%)
Feb 22, 2017 11.66 11.69 11.58 11.64 3,772,045 -0.04(-0.35%)
Feb 21, 2017 11.66 11.70 11.61 11.68 3,010,556 +0.04(+0.31%)
Feb 17, 2017 11.64 11.64 11.64 0 -0.03(-0.22%)
Feb 16, 2017 11.52 11.68 11.52 11.67 5,108,947 +0.15(+1.28%)
Feb 15, 2017 11.59 11.60 11.48 11.52 3,261,759 -0.09(-0.75%)
Feb 14, 2017 11.63 11.65 11.53 11.60 2,881,867 -0.02(-0.18%)
Feb 13, 2017 11.62 11.67 11.61 11.62 5,918,713 +0.04(+0.31%)
Feb 10, 2017 11.56 11.63 11.54 11.59 2,068,108 +0.03(+0.22%)
Feb 09, 2017 11.57 11.60 11.53 11.56 1,608,625 -0.01(-0.09%)
Feb 08, 2017 11.53 11.61 11.50 11.57 2,918,698 -0.02(-0.13%)
Feb 07, 2017 11.53 11.61 11.51 11.59 3,286,698 +0.06(+0.49%)
Feb 06, 2017 11.43 11.56 11.43 11.53 3,305,183 +0.10(+0.85%)
Feb 03, 2017 11.42 11.49 11.42 11.44 2,526,457 +0.02(+0.13%)
Feb 02, 2017 11.34 11.46 11.30 11.42 3,117,272 +0.08(+0.72%)
Feb 01, 2017 11.34 11.39 11.27 11.34 2,931,504 +0.02(+0.14%)
Jan 31, 2017 11.31 11.34 11.20 11.32 4,005,674 -0.02(-0.13%)
Jan 30, 2017 11.36 11.38 11.30 11.34 4,278,929 -0.03(-0.22%)
Jan 27, 2017 11.38 11.43 11.35 11.37 2,655,597 -0.01(-0.09%)
Jan 26, 2017 11.40 11.45 11.37 11.38 5,719,107 -0.03(-0.27%)
Jan 25, 2017 11.52 11.52 11.40 11.41 6,852,101 -0.09(-0.80%)
Jan 24, 2017 11.50 11.52 11.45 11.50 2,673,983 -0.02(-0.13%)
Jan 23, 2017 11.48 11.56 11.46 11.51 3,480,321 +0.05(+0.40%)
Jan 20, 2017 11.40 11.48 11.38 11.47 2,471,729 +0.08(+0.71%)
Jan 19, 2017 11.49 11.50 11.31 11.39 3,077,465 -0.06(-0.53%)
Jan 18, 2017 11.41 11.50 11.41 11.45 2,797,680 +0.03(+0.27%)
Jan 17, 2017 11.38 11.50 11.38 11.42 3,778,349 +0.02(+0.18%)
Jan 13, 2017 11.40 11.40 11.40 0 +0.03(+0.27%)
Jan 12, 2017 11.35 11.41 11.30 11.37 3,183,762 +0.03(+0.22%)
Jan 11, 2017 11.38 11.38 11.31 11.34 2,960,872 -0.01(-0.04%)
Jan 10, 2017 11.37 11.37 11.30 11.35 3,535,484 +0.03(+0.23%)
Jan 09, 2017 11.42 11.46 11.32 11.32 2,622,817 -0.10(-0.89%)
Jan 06, 2017 11.35 11.48 11.32 11.42 5,492,715 +0.04(+0.36%)
Jan 05, 2017 11.36 11.42 11.31 11.38 4,796,144 +0.02(+0.13%)
Jan 04, 2017 11.32 11.40 11.25 11.37 5,004,741 +0.08(+0.68%)
Jan 03, 2017 11.14 11.29 11.11 11.29 4,114,926 +0.12(+1.09%)
Dec 30, 2016 11.17 11.17 11.17 0 -0.05(-0.41%)
Dec 29, 2016 11.08 11.24 11.04 11.21 3,911,278 +0.14(+1.24%)
Dec 28, 2016 11.13 11.18 10.99 11.08 4,269,541 -0.03(-0.23%)
Dec 27, 2016 11.20 11.22 11.08 11.10 4,452,611 -0.06(-0.53%)
Dec 23, 2016 11.16 11.16 11.16 0 +0.09(+0.81%)
Dec 22, 2016 11.09 11.11 10.98 11.07 3,676,775 +0.01(+0.09%)
Dec 21, 2016 11.04 11.13 11.01 11.06 4,346,957 +0.00(+0.00%)
Dec 20, 2016 11.06 11.11 10.99 11.06 4,541,995 -0.03(-0.27%)
Dec 19, 2016 10.95 11.10 10.93 11.09 3,870,979 +0.19(+1.74%)
Dec 16, 2016 10.85 11.00 10.84 10.90 8,015,034 +0.06(+0.60%)
Dec 15, 2016 10.98 11.05 10.83 10.84 11,160,554 -0.25(-2.29%)
Dec 14, 2016 11.13 11.18 11.02 11.09 7,014,992 -0.01(-0.13%)
Dec 13, 2016 11.15 11.20 11.01 11.11 5,863,165 -0.04(-0.36%)
Dec 12, 2016 11.23 11.23 11.07 11.15 6,467,093 -0.08(-0.75%)
Dec 09, 2016 11.14 11.26 11.13 11.23 5,766,148 +0.08(+0.71%)
Dec 08, 2016 11.07 11.19 11.04 11.15 8,205,279 +0.11(+0.99%)
Dec 07, 2016 11.04 11.11 11.02 11.04 9,501,132 +0.04(+0.36%)
Dec 06, 2016 10.93 11.08 10.91 11.00 38,536,588 -0.40(-3.49%)
Dec 05, 2016 11.25 11.41 11.20 11.40 4,020,891 +0.19(+1.69%)
Dec 02, 2016 11.14 11.26 11.13 11.21 3,378,463 +0.07(+0.67%)
Dec 01, 2016 11.24 11.26 11.04 11.14 4,310,404 -0.05(-0.45%)
Nov 30, 2016 11.29 11.29 11.05 11.19 5,598,475 -0.10(-0.93%)
Nov 29, 2016 11.18 11.35 11.15 11.29 5,439,915 +0.13(+1.16%)
Nov 28, 2016 11.05 11.20 11.05 11.16 3,955,738 +0.12(+1.08%)
Nov 25, 2016 10.95 11.04 10.95 11.04 1,201,598 +0.09(+0.86%)
Nov 23, 2016 10.95 10.95 10.95 0 -0.13(-1.17%)
Nov 22, 2016 11.04 11.13 11.01 11.08 3,650,106 +0.11(+1.00%)
Nov 21, 2016 10.91 11.03 10.91 10.97 3,623,377 +0.11(+1.01%)
Nov 18, 2016 10.90 10.94 10.78 10.86 3,488,967 -0.06(-0.59%)
Nov 17, 2016 10.75 10.92 10.74 10.92 3,797,008 +0.19(+1.76%)
Nov 16, 2016 10.73 10.80 10.71 10.73 2,887,703 +0.00(+0.00%)
Nov 15, 2016 10.60 10.74 10.55 10.73 3,451,591 +0.13(+1.22%)
Nov 14, 2016 10.70 10.70 10.51 10.60 7,132,421 -0.10(-0.93%)
Nov 11, 2016 10.91 10.91 10.68 10.70 5,377,865 -0.15(-1.38%)
Nov 10, 2016 11.10 11.10 10.81 10.85 7,438,493 -0.21(-1.93%)
Nov 09, 2016 10.94 11.15 10.89 11.07 4,529,170 +0.00(+0.00%)
Nov 08, 2016 11.06 11.12 11.01 11.07 2,496,330 +0.01(+0.13%)
Nov 07, 2016 11.05 11.11 11.01 11.05 2,545,008 +0.08(+0.73%)
Nov 04, 2016 10.94 11.02 10.92 10.97 3,142,341 +0.04(+0.36%)
Nov 03, 2016 10.90 10.99 10.88 10.93 2,864,714 +0.05(+0.50%)
Nov 02, 2016 11.01 11.01 10.81 10.88 3,374,132 -0.02(-0.18%)
Nov 01, 2016 11.06 11.06 10.85 10.90 3,604,710 -0.17(-1.57%)
Oct 31, 2016 11.03 11.09 10.98 11.07 2,503,496 +0.10(+0.91%)
Oct 28, 2016 11.03 10.88 10.97 2,249,376 +0.04(+0.36%)
Oct 27, 2016 11.13 11.14 10.92 10.93 4,939,989 -0.21(-1.88%)
Oct 26, 2016 11.13 11.15 11.03 11.14 3,599,411 -0.01(-0.13%)
Oct 25, 2016 11.10 11.19 11.10 11.16 4,201,164 +0.02(+0.18%)
Oct 24, 2016 11.08 11.15 11.05 11.14 2,699,293 +0.09(+0.81%)
Oct 21, 2016 10.94 11.10 10.93 11.05 3,259,201 +0.08(+0.73%)
Oct 20, 2016 10.95 10.99 10.92 10.97 2,397,578 +0.03(+0.27%)
Oct 19, 2016 10.91 10.96 10.86 10.94 1,426,537 +0.06(+0.60%)
Oct 18, 2016 10.86 10.96 10.83 10.87 2,150,429 +0.08(+0.79%)
Oct 17, 2016 10.84 10.87 10.79 10.79 2,106,857 -0.05(-0.51%)
Oct 14, 2016 10.96 10.96 10.84 10.84 1,832,298 -0.06(-0.55%)
Oct 13, 2016 10.76 10.97 10.74 10.90 3,913,189 +0.14(+1.34%)
Oct 12, 2016 10.73 10.85 10.68 10.76 4,230,917 +0.07(+0.65%)
Oct 11, 2016 10.76 10.78 10.66 10.69 3,976,445 -0.09(-0.83%)
Oct 10, 2016 10.77 10.86 10.76 10.78 3,567,370 +0.04(+0.37%)
Oct 07, 2016 10.75 10.84 10.67 10.74 3,989,372 -0.01(-0.09%)
Oct 06, 2016 10.86 10.88 10.72 10.75 5,261,511 -0.11(-1.01%)
Oct 05, 2016 11.02 11.02 10.84 10.86 2,866,223 -0.04(-0.41%)
Oct 04, 2016 11.05 11.05 10.83 10.90 6,786,045 -0.15(-1.35%)
Oct 03, 2016 11.20 11.21 11.04 11.05 3,661,518 -0.16(-1.42%)
Sep 30, 2016 11.25 11.30 11.21 11.21 2,708,385 -0.02(-0.22%)
Sep 29, 2016 11.28 11.32 11.18 11.24 5,361,722 -0.04(-0.40%)
Sep 28, 2016 11.30 11.39 11.17 11.28 5,256,204 +0.02(+0.13%)
Sep 27, 2016 11.30 11.36 11.25 11.27 6,155,362 -0.04(-0.39%)
Sep 26, 2016 11.24 11.37 11.22 11.31 5,019,575 +0.10(+0.87%)
Sep 23, 2016 11.27 11.29 11.20 11.21 2,601,157 -0.09(-0.78%)
Sep 22, 2016 11.26 11.33 11.25 11.30 5,569,327 +0.07(+0.61%)
Sep 21, 2016 11.21 11.24 11.13 11.23 7,729,878 +0.08(+0.70%)
Sep 20, 2016 11.16 11.21 11.14 11.15 6,598,714 +0.02(+0.18%)
Sep 19, 2016 10.96 11.14 10.95 11.13 4,285,657 +0.22(+2.01%)
Sep 16, 2016 10.91 10.96 10.85 10.91 7,134,112 -0.05(-0.44%)
Sep 15, 2016 10.94 11.07 10.89 10.96 4,359,466 +0.02(+0.18%)
Sep 14, 2016 10.91 11.05 10.88 10.94 4,909,298 +0.07(+0.63%)
Sep 13, 2016 10.95 10.99 10.86 10.88 5,684,987 -0.14(-1.24%)
Sep 12, 2016 10.83 11.05 10.78 11.01 4,936,358 +0.13(+1.16%)
Sep 09, 2016 11.22 11.22 10.87 10.88 9,365,756 -0.34(-3.04%)
Sep 08, 2016 11.34 11.36 11.23 11.23 7,842,289 -0.13(-1.16%)
Sep 07, 2016 11.33 11.44 11.30 11.36 6,888,130 +0.02(+0.22%)
Sep 06, 2016 11.31 11.34 11.18 11.33 4,632,066 +0.05(+0.43%)
Sep 02, 2016 11.20 11.28 11.28 11.28 3,631,669 +0.12(+1.09%)
Sep 01, 2016 11.14 11.21 11.07 11.16 4,415,002 +0.00(+0.00%)
Aug 31, 2016 11.07 11.16 11.07 11.16 4,305,166 +0.06(+0.53%)
Aug 30, 2016 11.07 11.11 11.02 11.10 3,663,704 +0.06(+0.57%)
Aug 29, 2016 10.90 11.08 10.89 11.04 4,626,457 +0.16(+1.48%)
Aug 26, 2016 10.96 11.03 10.78 10.88 6,504,432 -0.05(-0.49%)
Aug 25, 2016 10.86 10.96 10.85 10.93 2,091,655 +0.07(+0.67%)
Aug 24, 2016 10.99 10.99 10.85 10.86 3,021,594 -0.09(-0.85%)
Aug 23, 2016 10.89 10.97 10.87 10.95 4,498,791 +0.11(+1.03%)
Aug 22, 2016 10.82 10.87 10.77 10.84 2,103,042 +0.01(+0.09%)
Aug 19, 2016 10.77 10.83 10.72 10.83 2,195,909 +0.05(+0.50%)
Aug 18, 2016 10.72 10.84 10.72 10.78 2,823,076 +0.06(+0.55%)
Aug 17, 2016 10.78 10.79 10.66 10.72 7,762,972 -0.03(-0.27%)
Aug 16, 2016 10.85 10.85 10.73 10.75 3,828,166 -0.10(-0.90%)
Aug 15, 2016 10.92 10.97 10.84 10.85 5,205,310 -0.14(-1.29%)
Aug 12, 2016 10.94 11.02 10.93 10.99 3,315,572 +0.06(+0.54%)
Aug 11, 2016 10.96 10.98 10.89 10.93 4,016,286 -0.01(-0.13%)
Aug 10, 2016 10.90 11.00 10.86 10.94 3,615,317 +0.01(+0.13%)
Aug 09, 2016 10.87 10.93 10.80 10.93 3,052,984 +0.05(+0.49%)
Aug 08, 2016 10.91 10.96 10.85 10.88 3,081,523 -0.04(-0.36%)
Aug 05, 2016 10.83 10.94 10.80 10.91 4,553,462 +0.09(+0.86%)
Aug 04, 2016 10.64 10.82 10.62 10.82 6,461,546 +0.22(+2.07%)
Aug 03, 2016 10.52 10.60 10.47 10.60 4,572,007 +0.07(+0.65%)
Aug 02, 2016 10.70 10.72 10.51 10.53 6,182,550 -0.19(-1.73%)
Aug 01, 2016 10.62 10.72 10.61 10.72 4,693,765 +0.09(+0.87%)
Jul 29, 2016 10.56 10.63 10.55 10.63 2,601,330 +0.07(+0.69%)
Jul 28, 2016 10.47 10.57 10.45 10.55 4,207,240 +0.07(+0.65%)
Jul 27, 2016 10.49 10.54 10.39 10.49 2,392,710 -0.02(-0.19%)
Jul 26, 2016 10.44 10.52 10.41 10.50 4,006,749 +0.09(+0.89%)
Jul 25, 2016 10.48 10.53 10.41 10.41 3,905,465 -0.09(-0.84%)
Jul 22, 2016 10.46 10.54 10.45 10.50 1,532,202 +0.05(+0.51%)
Jul 21, 2016 10.43 10.47 10.41 10.45 2,154,489 -0.01(-0.09%)
Jul 20, 2016 10.47 10.49 10.40 10.46 2,715,170 -0.01(-0.09%)
Jul 19, 2016 10.36 10.47 10.36 10.47 3,020,862 +0.08(+0.75%)
Jul 18, 2016 10.31 10.39 10.30 10.39 3,798,314 +0.10(+0.95%)
Jul 15, 2016 10.22 10.29 10.19 10.29 2,406,391 +0.07(+0.72%)
Jul 14, 2016 10.28 10.30 10.20 10.22 2,966,300 -0.03(-0.33%)
Jul 13, 2016 10.25 10.28 10.17 10.25 4,553,588 +0.00(+0.00%)
Jul 12, 2016 10.23 10.29 10.17 10.25 5,264,419 +0.06(+0.57%)
Jul 11, 2016 10.11 10.20 10.11 10.19 3,105,888 +0.08(+0.77%)
Jul 08, 2016 9.988 10.12 9.939 10.11 3,092,907 +0.18(+1.77%)
Jul 07, 2016 10.05 10.07 9.900 9.939 2,758,897 -0.13(-1.26%)
Jul 06, 2016 10.00 10.08 9.871 10.07 5,952,354 +0.04(+0.44%)
Jul 05, 2016 10.05 10.09 9.978 10.02 5,959,624 -0.05(-0.48%)
Jul 01, 2016 10.11 10.07 10.07 10.07 2,989,567 -0.03(-0.29%)
Jun 30, 2016 10.03 10.10 9.944 10.10 4,449,670 +0.07(+0.73%)
Jun 29, 2016 10.00 10.08 9.993 10.03 4,822,400 +0.09(+0.93%)
Jun 28, 2016 9.739 9.939 9.693 9.934 6,293,695 +0.38(+3.98%)
Jun 27, 2016 9.745 9.768 9.535 9.554 5,422,239 -0.19(-1.95%)
Jun 24, 2016 9.730 9.859 9.621 9.745 6,426,238 -0.12(-1.25%)
Jun 23, 2016 9.854 9.887 9.821 9.868 2,393,207 +0.10(+1.02%)
Jun 22, 2016 9.825 9.864 9.764 9.768 3,824,073 -0.08(-0.82%)
Jun 21, 2016 9.849 9.883 9.792 9.849 3,827,450 +0.00(+0.05%)
Jun 20, 2016 9.835 9.987 9.830 9.844 4,902,629 +0.10(+0.98%)
Jun 17, 2016 9.940 9.966 9.716 9.749 13,045,308 -0.20(-2.06%)
Jun 16, 2016 9.873 9.954 9.802 9.954 4,394,251 +0.09(+0.87%)
Jun 15, 2016 9.868 9.935 9.835 9.868 4,488,942 -0.01(-0.10%)
Jun 14, 2016 9.916 9.944 9.849 9.878 4,262,539 -0.04(-0.38%)
Jun 13, 2016 9.959 10.02 9.897 9.916 3,757,794 -0.07(-0.67%)
Jun 10, 2016 9.959 10.01 9.940 9.982 2,916,173 -0.08(-0.76%)
Jun 09, 2016 9.963 10.08 9.925 10.06 2,567,720 +0.10(+1.05%)
Jun 08, 2016 9.897 9.973 9.892 9.954 4,081,079 +0.09(+0.87%)
Jun 07, 2016 9.925 9.930 9.854 9.868 3,519,100 -0.01(-0.14%)
Jun 06, 2016 9.911 9.938 9.849 9.883 2,949,359 -0.04(-0.38%)
Jun 03, 2016 9.978 10.03 9.849 9.921 4,030,208 -0.01(-0.14%)
Jun 02, 2016 9.802 9.949 9.802 9.935 3,915,176 +0.08(+0.77%)
Jun 01, 2016 9.754 9.864 9.749 9.859 2,905,457 +0.05(+0.49%)
May 31, 2016 9.749 9.825 9.711 9.811 3,246,162 +0.06(+0.63%)
May 27, 2016 9.726 9.749 9.749 9.749 2,846,729 +0.00(+0.00%)
May 26, 2016 9.687 9.768 9.647 9.749 3,683,733 +0.06(+0.59%)
May 25, 2016 9.635 9.697 9.597 9.692 3,371,381 +0.08(+0.79%)
May 24, 2016 9.559 9.645 9.535 9.616 3,389,464 +0.09(+0.95%)
May 23, 2016 9.526 9.564 9.492 9.526 2,858,902 +0.00(+0.00%)
May 20, 2016 9.459 9.530 9.426 9.526 2,739,674 +0.06(+0.65%)
May 19, 2016 9.426 9.492 9.369 9.464 2,908,456 -0.04(-0.40%)
May 18, 2016 9.611 9.640 9.400 9.502 4,341,142 -0.11(-1.14%)
May 17, 2016 9.716 9.721 9.545 9.611 2,909,790 -0.12(-1.27%)
May 16, 2016 9.607 9.745 9.607 9.735 4,360,454 +0.12(+1.29%)
May 13, 2016 9.649 9.707 9.561 9.611 6,318,119 -0.05(-0.49%)
May 12, 2016 9.626 9.668 9.535 9.659 4,289,827 +0.06(+0.64%)
May 11, 2016 9.588 9.707 9.545 9.597 5,955,436 -0.01(-0.15%)
May 10, 2016 9.602 9.707 9.483 9.611 4,517,050 -0.05(-0.54%)
May 09, 2016 9.359 9.683 9.359 9.664 6,383,353 +0.30(+3.25%)
May 06, 2016 9.278 9.369 9.274 9.359 4,294,793 +0.06(+0.67%)
May 05, 2016 9.269 9.305 9.197 9.297 3,079,352 +0.05(+0.51%)
May 04, 2016 9.112 9.269 9.102 9.250 2,712,558 +0.09(+0.93%)
May 03, 2016 9.193 9.207 9.045 9.164 4,366,971 -0.06(-0.67%)
May 02, 2016 9.207 9.259 9.131 9.226 3,311,170 +0.01(+0.15%)
Apr 29, 2016 9.231 9.245 9.112 9.212 2,621,681 -0.01(-0.10%)
Apr 28, 2016 9.188 9.250 9.159 9.221 2,818,794 -0.01(-0.10%)
Apr 27, 2016 9.140 9.250 9.131 9.231 4,208,345 +0.09(+0.99%)
Apr 26, 2016 9.169 9.202 9.088 9.140 2,828,522 -0.03(-0.31%)
Apr 25, 2016 9.055 9.171 9.040 9.169 3,711,841 +0.11(+1.26%)
Apr 22, 2016 9.059 9.112 8.969 9.055 7,596,590 +0.00(+0.05%)
Apr 21, 2016 9.212 9.231 8.998 9.050 5,362,952 -0.14(-1.55%)
Apr 20, 2016 9.264 9.302 9.178 9.193 3,687,205 -0.08(-0.82%)
Apr 19, 2016 9.159 9.278 9.150 9.269 3,302,406 +0.13(+1.46%)
Apr 18, 2016 9.112 9.150 9.069 9.136 3,752,042 +0.02(+0.21%)
Apr 15, 2016 9.074 9.150 9.021 9.117 2,248,433 +0.05(+0.58%)
Apr 14, 2016 9.074 9.107 9.036 9.064 2,161,259 +0.00(+0.00%)
Apr 13, 2016 9.007 9.083 8.974 9.064 2,646,016 +0.10(+1.11%)
Apr 12, 2016 9.012 9.064 8.955 8.964 3,138,516 +0.00(+0.05%)
Apr 11, 2016 8.898 8.993 8.883 8.959 5,239,516 +0.11(+1.24%)
Apr 08, 2016 8.860 8.959 8.845 8.850 3,494,922 +0.03(+0.32%)
Apr 07, 2016 8.783 8.841 8.745 8.822 3,726,645 -0.03(-0.32%)
Apr 06, 2016 8.745 8.898 8.736 8.850 5,280,159 +0.10(+1.14%)
Apr 05, 2016 8.769 8.817 8.693 8.750 4,342,358 -0.04(-0.49%)
Apr 04, 2016 8.902 8.919 8.736 8.793 3,710,170 -0.12(-1.33%)
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.