Starwood Property Trust (NY: STWD )

21.01 -0.31 (-1.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 13.82 13.82 13.82 0 +0.10(+0.72%)
Mar 28, 2018 13.68 13.73 13.59 13.72 4,093,916 +0.05(+0.34%)
Mar 27, 2018 13.64 13.70 13.56 13.67 3,259,988 +0.08(+0.57%)
Mar 26, 2018 13.56 13.61 13.45 13.59 1,935,088 +0.11(+0.81%)
Mar 23, 2018 13.62 13.67 13.47 13.48 2,495,546 -0.12(-0.85%)
Mar 22, 2018 13.66 13.74 13.60 13.60 3,292,855 -0.08(-0.61%)
Mar 21, 2018 13.73 13.77 13.63 13.68 3,164,399 -0.05(-0.37%)
Mar 20, 2018 13.77 13.80 13.71 13.74 2,557,361 -0.05(-0.37%)
Mar 19, 2018 13.79 13.79 13.67 13.79 2,906,743 -0.01(-0.05%)
Mar 16, 2018 13.70 13.81 13.67 13.79 2,791,919 +0.10(+0.71%)
Mar 15, 2018 13.76 13.78 13.63 13.70 2,715,665 -0.05(-0.33%)
Mar 14, 2018 13.71 13.79 13.70 13.74 4,447,769 +0.02(+0.14%)
Mar 13, 2018 13.69 13.76 13.69 13.72 2,949,108 +0.06(+0.42%)
Mar 12, 2018 13.52 13.68 13.52 13.66 3,855,718 +0.15(+1.10%)
Mar 09, 2018 13.48 13.54 13.42 13.52 2,390,620 +0.06(+0.48%)
Mar 08, 2018 13.41 13.49 13.38 13.45 2,110,465 +0.06(+0.43%)
Mar 07, 2018 13.46 13.39 2,701,508 -0.01(-0.05%)
Mar 06, 2018 13.26 13.41 13.21 13.40 3,785,073 +0.14(+1.02%)
Mar 05, 2018 13.16 13.35 13.16 13.26 3,662,702 +0.10(+0.78%)
Mar 02, 2018 12.90 13.19 12.89 13.16 3,395,492 +0.21(+1.64%)
Mar 01, 2018 13.06 13.18 12.93 12.95 4,487,747 -0.10(-0.79%)
Feb 28, 2018 12.90 13.15 12.90 13.05 6,635,089 +0.17(+1.30%)
Feb 27, 2018 13.08 13.14 12.88 12.88 4,064,199 -0.16(-1.24%)
Feb 26, 2018 13.03 13.10 13.00 13.05 2,953,059 +0.04(+0.30%)
Feb 23, 2018 12.90 13.03 12.90 13.01 2,250,671 +0.14(+1.05%)
Feb 22, 2018 12.87 2,614,981 +0.01(+0.05%)
Feb 21, 2018 12.91 13.00 12.87 12.87 2,636,859 -0.02(-0.15%)
Feb 20, 2018 13.00 13.05 12.88 12.88 2,851,448 -0.16(-1.24%)
Feb 16, 2018 13.05 13.05 13.05 0 +0.15(+1.20%)
Feb 15, 2018 12.87 12.90 12.83 12.89 3,053,664 +0.04(+0.30%)
Feb 14, 2018 12.74 12.87 12.71 12.85 2,405,318 +0.08(+0.61%)
Feb 13, 2018 12.75 12.81 12.67 12.77 2,817,928 +0.03(+0.20%)
Feb 12, 2018 12.76 12.80 12.60 12.75 5,093,741 +0.02(+0.15%)
Feb 09, 2018 12.77 12.81 12.55 12.73 7,198,084 +0.02(+0.15%)
Feb 08, 2018 12.83 12.91 12.71 12.71 5,814,986 -0.13(-1.00%)
Feb 07, 2018 13.00 13.05 12.84 12.84 4,330,128 -0.17(-1.34%)
Feb 06, 2018 12.76 13.04 12.76 13.01 8,718,954 +0.06(+0.45%)
Feb 05, 2018 13.05 13.07 12.75 12.96 9,261,296 -0.15(-1.18%)
Feb 02, 2018 13.12 13.18 13.08 13.11 5,406,746 -0.04(-0.29%)
Feb 01, 2018 13.13 13.29 13.12 13.15 5,348,596 +0.01(+0.05%)
Jan 31, 2018 13.37 13.43 13.05 13.14 8,458,530 -0.20(-1.50%)
Jan 30, 2018 13.39 13.41 13.33 13.34 4,485,342 -0.06(-0.48%)
Jan 29, 2018 13.52 13.55 13.39 13.41 4,806,993 -0.16(-1.19%)
Jan 26, 2018 13.61 13.61 13.47 13.57 4,468,407 +0.04(+0.29%)
Jan 25, 2018 13.53 13.57 13.50 13.53 2,126,667 +0.00(+0.00%)
Jan 24, 2018 13.59 13.61 13.52 13.53 2,374,016 -0.04(-0.28%)
Jan 23, 2018 13.54 13.57 13.52 13.57 2,885,781 +0.02(+0.14%)
Jan 22, 2018 13.50 13.55 13.50 13.55 2,252,314 +0.06(+0.43%)
Jan 19, 2018 13.44 13.50 13.43 13.49 2,159,157 +0.04(+0.29%)
Jan 18, 2018 13.54 13.56 13.44 13.45 3,151,060 -0.10(-0.76%)
Jan 17, 2018 13.54 13.61 13.54 13.55 3,158,719 +0.04(+0.29%)
Jan 16, 2018 13.54 13.61 13.52 13.52 4,729,125 +0.02(+0.14%)
Jan 12, 2018 13.50 13.50 13.50 0 -0.10(-0.76%)
Jan 11, 2018 13.52 13.61 13.52 13.60 3,109,933 +0.08(+0.62%)
Jan 10, 2018 13.55 13.52 3,691,363 +0.04(+0.29%)
Jan 09, 2018 13.63 13.63 13.43 13.48 3,119,656 -0.11(-0.81%)
Jan 08, 2018 13.50 13.64 13.49 13.59 3,180,819 +0.10(+0.76%)
Jan 05, 2018 13.41 13.48 13.39 13.48 4,336,941 +0.08(+0.58%)
Jan 04, 2018 13.55 13.61 13.40 13.41 6,955,477 -0.16(-1.19%)
Jan 03, 2018 13.62 13.71 13.55 13.57 3,118,808 -0.09(-0.66%)
Jan 02, 2018 13.82 13.85 13.61 13.66 3,763,144 -0.10(-0.75%)
Dec 29, 2017 13.76 13.76 13.76 0 -0.05(-0.37%)
Dec 28, 2017 13.81 13.84 13.69 13.81 3,751,807 +0.08(+0.56%)
Dec 27, 2017 13.74 13.80 13.70 13.74 2,827,957 +0.00(+0.00%)
Dec 26, 2017 13.74 13.77 13.71 13.74 2,218,639 +0.04(+0.28%)
Dec 22, 2017 13.72 13.72 13.65 13.70 2,491,903 +0.00(+0.00%)
Dec 21, 2017 13.70 13.74 13.66 13.70 3,705,885 +0.06(+0.42%)
Dec 20, 2017 13.65 13.74 13.63 13.64 2,045,181 +0.03(+0.23%)
Dec 19, 2017 13.79 13.83 13.61 13.61 3,681,191 -0.16(-1.19%)
Dec 18, 2017 13.75 13.84 13.72 13.77 2,987,603 +0.03(+0.23%)
Dec 15, 2017 13.70 13.77 13.67 13.74 3,636,152 +0.08(+0.60%)
Dec 14, 2017 13.71 13.72 13.65 13.66 1,709,018 -0.03(-0.23%)
Dec 13, 2017 13.65 13.73 13.63 13.69 2,604,633 +0.03(+0.23%)
Dec 12, 2017 13.65 13.68 13.62 13.66 2,200,290 -0.01(-0.05%)
Dec 11, 2017 13.69 13.70 13.66 13.67 2,981,957 -0.03(-0.18%)
Dec 08, 2017 13.71 13.74 13.60 13.69 2,950,864 -0.01(-0.05%)
Dec 07, 2017 13.63 13.74 13.62 13.70 1,605,384 +0.06(+0.42%)
Dec 06, 2017 13.68 13.71 13.63 13.64 1,466,302 -0.03(-0.18%)
Dec 05, 2017 13.67 13.74 13.67 13.67 1,845,362 -0.05(-0.37%)
Dec 04, 2017 13.67 13.72 13.64 13.72 2,306,565 +0.07(+0.51%)
Dec 01, 2017 13.65 13.68 13.58 13.65 2,489,661 -0.02(-0.14%)
Nov 30, 2017 13.68 13.76 13.66 13.67 2,205,669 -0.03(-0.23%)
Nov 29, 2017 13.68 13.71 13.62 13.70 2,084,959 +0.02(+0.14%)
Nov 28, 2017 13.67 13.71 13.64 13.68 1,212,866 +0.01(+0.05%)
Nov 27, 2017 13.70 13.74 13.67 13.67 1,796,329 -0.01(-0.09%)
Nov 24, 2017 13.73 13.75 13.68 13.68 467,945 -0.04(-0.32%)
Nov 22, 2017 13.62 13.74 13.61 13.73 1,589,571 +0.06(+0.41%)
Nov 21, 2017 13.65 13.67 13.60 13.67 2,216,224 +0.06(+0.46%)
Nov 20, 2017 13.60 13.64 13.56 13.61 1,996,638 +0.01(+0.05%)
Nov 17, 2017 13.56 13.65 13.56 13.60 1,903,204 +0.02(+0.14%)
Nov 16, 2017 13.57 13.63 13.53 13.58 2,444,589 +0.01(+0.09%)
Nov 15, 2017 13.65 13.66 13.56 13.57 2,142,087 -0.12(-0.88%)
Nov 14, 2017 13.65 13.73 13.60 13.69 5,927,608 +0.04(+0.32%)
Nov 13, 2017 13.57 13.67 13.56 13.65 4,561,172 +0.08(+0.56%)
Nov 10, 2017 13.79 13.80 13.57 13.57 3,976,457 -0.21(-1.56%)
Nov 09, 2017 13.69 13.80 13.54 13.79 5,207,950 +0.11(+0.78%)
Nov 08, 2017 13.67 13.73 13.54 13.68 4,019,346 +0.15(+1.12%)
Nov 07, 2017 13.41 13.55 13.41 13.53 2,729,785 +0.09(+0.66%)
Nov 06, 2017 13.60 13.62 13.43 13.44 3,378,563 -0.18(-1.34%)
Nov 03, 2017 13.62 13.67 13.58 13.62 2,191,596 -0.04(-0.28%)
Nov 02, 2017 13.64 13.69 13.53 13.66 3,424,696 +0.03(+0.18%)
Nov 01, 2017 13.62 13.71 13.58 13.63 1,835,996 +0.08(+0.56%)
Oct 31, 2017 13.53 13.63 13.53 13.56 2,336,185 +0.03(+0.23%)
Oct 30, 2017 13.56 13.68 13.49 13.53 2,311,313 -0.09(-0.65%)
Oct 27, 2017 13.56 13.64 13.45 13.62 1,888,277 +0.09(+0.70%)
Oct 26, 2017 13.72 13.72 13.48 13.52 3,009,822 -0.14(-1.02%)
Oct 25, 2017 13.67 13.68 13.57 13.66 3,028,288 +0.04(+0.28%)
Oct 24, 2017 13.74 13.77 13.62 13.62 1,828,151 -0.08(-0.60%)
Oct 23, 2017 13.80 13.80 13.68 13.70 2,285,583 -0.13(-0.91%)
Oct 20, 2017 13.82 13.85 13.75 13.83 1,800,850 -0.01(-0.05%)
Oct 19, 2017 13.72 13.85 13.70 13.84 3,436,334 +0.09(+0.69%)
Oct 18, 2017 13.74 13.79 13.72 13.74 1,299,706 +0.03(+0.23%)
Oct 17, 2017 13.65 13.74 13.64 13.71 2,320,916 +0.06(+0.42%)
Oct 16, 2017 13.71 13.75 13.64 13.65 2,628,311 -0.02(-0.14%)
Oct 13, 2017 13.77 13.77 13.63 13.67 2,278,093 -0.03(-0.23%)
Oct 12, 2017 13.73 13.73 13.64 13.70 2,416,950 +0.03(+0.18%)
Oct 11, 2017 13.70 13.73 13.67 13.68 2,860,812 +0.01(+0.05%)
Oct 10, 2017 13.68 13.70 13.64 13.67 1,707,839 +0.01(+0.09%)
Oct 09, 2017 13.65 13.69 13.65 13.66 1,134,909 +0.01(+0.09%)
Oct 06, 2017 13.71 13.71 13.60 13.65 1,989,055 -0.09(-0.64%)
Oct 05, 2017 13.74 13.77 13.71 13.74 1,372,468 +0.03(+0.23%)
Oct 04, 2017 13.66 13.73 13.64 13.70 1,833,727 +0.04(+0.32%)
Oct 03, 2017 13.72 13.75 13.54 13.66 3,595,089 -0.06(-0.46%)
Oct 02, 2017 13.69 13.74 13.67 13.72 3,020,675 +0.03(+0.23%)
Sep 29, 2017 13.68 13.72 13.62 13.69 2,746,346 +0.00(+0.00%)
Sep 28, 2017 13.66 13.70 13.57 13.69 3,031,791 +0.05(+0.37%)
Sep 27, 2017 13.64 4,181,541 +0.00(+0.00%)
Sep 26, 2017 13.65 13.70 13.63 13.64 2,324,057 +0.00(+0.00%)
Sep 25, 2017 13.58 13.67 13.55 13.64 3,222,925 +0.10(+0.73%)
Sep 22, 2017 13.54 13.58 13.50 13.54 2,034,965 +0.04(+0.27%)
Sep 21, 2017 13.57 13.59 13.46 13.51 1,640,711 -0.06(-0.45%)
Sep 20, 2017 13.59 13.61 13.52 13.57 1,823,011 +0.02(+0.18%)
Sep 19, 2017 13.48 13.55 13.48 13.54 2,430,531 +0.06(+0.46%)
Sep 18, 2017 13.52 13.54 13.46 13.48 2,324,756 -0.01(-0.05%)
Sep 15, 2017 13.35 13.54 13.35 13.49 5,008,260 +0.12(+0.92%)
Sep 14, 2017 13.52 13.54 13.34 13.36 4,983,304 -0.16(-1.19%)
Sep 13, 2017 13.57 13.59 13.51 13.52 2,843,678 -0.04(-0.32%)
Sep 12, 2017 13.61 13.64 13.57 13.57 2,834,795 -0.04(-0.27%)
Sep 11, 2017 13.59 13.63 13.54 13.60 2,551,647 +0.06(+0.41%)
Sep 08, 2017 13.58 13.60 13.52 13.55 2,314,097 -0.04(-0.32%)
Sep 07, 2017 13.65 13.65 13.59 13.59 1,494,143 -0.02(-0.14%)
Sep 06, 2017 13.57 13.68 13.57 13.61 1,568,014 +0.04(+0.32%)
Sep 05, 2017 13.75 13.76 13.57 13.57 1,901,941 -0.16(-1.17%)
Sep 01, 2017 13.70 13.76 13.67 13.73 1,256,775 +0.03(+0.22%)
Aug 31, 2017 13.62 13.73 13.60 13.70 2,265,489 +0.10(+0.73%)
Aug 30, 2017 13.55 13.63 13.54 13.60 1,634,356 +0.04(+0.32%)
Aug 29, 2017 13.68 13.70 13.54 13.55 1,873,043 -0.10(-0.77%)
Aug 28, 2017 13.70 13.72 13.61 13.66 1,686,269 -0.04(-0.31%)
Aug 25, 2017 13.74 13.74 13.65 13.70 1,497,422 +0.03(+0.23%)
Aug 24, 2017 13.65 13.70 13.62 13.67 1,801,581 +0.02(+0.18%)
Aug 23, 2017 13.65 13.67 13.60 13.65 1,440,751 +0.01(+0.04%)
Aug 22, 2017 13.62 13.68 13.61 13.64 1,751,593 +0.02(+0.14%)
Aug 21, 2017 13.61 13.64 13.57 13.62 1,345,823 +0.01(+0.05%)
Aug 18, 2017 13.62 13.66 13.57 13.62 1,473,217 +0.00(+0.00%)
Aug 17, 2017 13.67 13.71 13.61 13.62 1,875,452 -0.07(-0.50%)
Aug 16, 2017 13.68 13.74 13.65 13.68 1,804,378 +0.00(+0.00%)
Aug 15, 2017 13.63 13.74 13.60 13.68 2,925,656 +0.04(+0.32%)
Aug 14, 2017 13.62 13.72 13.61 13.64 3,830,561 +0.04(+0.27%)
Aug 11, 2017 13.79 13.79 13.59 13.60 2,993,878 -0.10(-0.76%)
Aug 10, 2017 13.73 13.77 13.59 13.71 3,414,923 -0.05(-0.36%)
Aug 09, 2017 13.37 13.79 13.36 13.76 5,369,763 +0.33(+2.43%)
Aug 08, 2017 13.44 13.47 13.38 13.43 3,369,537 -0.02(-0.18%)
Aug 07, 2017 13.46 13.48 13.41 13.46 1,334,181 -0.01(-0.05%)
Aug 04, 2017 13.47 13.49 13.42 13.46 1,605,071 +0.00(+0.00%)
Aug 03, 2017 13.51 13.55 13.43 13.46 1,844,230 -0.05(-0.37%)
Aug 02, 2017 13.60 13.61 13.47 13.51 5,727,891 -0.09(-0.63%)
Aug 01, 2017 13.63 13.68 13.55 13.60 2,193,532 +0.01(+0.05%)
Jul 31, 2017 13.54 13.62 13.49 13.59 2,488,068 +0.08(+0.59%)
Jul 28, 2017 13.47 13.53 13.42 13.51 1,711,602 +0.01(+0.05%)
Jul 27, 2017 13.44 13.52 13.38 13.51 2,959,799 +0.03(+0.23%)
Jul 26, 2017 13.47 13.50 13.44 13.47 2,101,250 -0.01(-0.05%)
Jul 25, 2017 13.51 13.53 13.46 13.48 2,669,553 -0.04(-0.27%)
Jul 24, 2017 13.54 13.57 13.49 13.52 2,941,786 -0.02(-0.14%)
Jul 21, 2017 13.57 13.57 13.51 13.54 1,477,980 -0.02(-0.14%)
Jul 20, 2017 13.60 13.63 13.55 13.55 2,095,811 -0.01(-0.05%)
Jul 19, 2017 13.54 13.59 13.50 13.56 1,511,017 +0.04(+0.27%)
Jul 18, 2017 13.59 13.62 13.49 13.52 2,541,723 -0.10(-0.77%)
Jul 17, 2017 13.70 13.71 13.62 13.63 2,350,315 -0.03(-0.23%)
Jul 14, 2017 13.70 13.73 13.63 13.66 1,595,282 +0.06(+0.41%)
Jul 13, 2017 13.84 13.84 13.58 13.60 2,272,826 -0.13(-0.94%)
Jul 12, 2017 13.71 13.79 13.71 13.73 1,637,249 +0.06(+0.45%)
Jul 11, 2017 13.66 13.69 13.60 13.67 2,946,935 +0.06(+0.41%)
Jul 10, 2017 13.63 13.69 13.60 13.62 2,133,970 -0.01(-0.05%)
Jul 07, 2017 13.73 13.79 13.62 13.62 2,429,078 -0.14(-1.03%)
Jul 06, 2017 13.88 13.90 13.75 13.76 2,465,601 -0.14(-1.02%)
Jul 05, 2017 13.91 13.98 13.89 13.91 3,343,953 +0.00(+0.00%)
Jul 03, 2017 13.81 13.91 13.73 13.91 1,870,085 +0.10(+0.71%)
Jun 30, 2017 13.83 13.85 13.76 13.81 2,105,834 -0.02(-0.13%)
Jun 29, 2017 13.87 13.88 13.75 13.83 3,258,007 -0.04(-0.31%)
Jun 28, 2017 13.79 13.90 13.74 13.87 2,689,981 +0.13(+0.94%)
Jun 27, 2017 13.85 13.86 13.73 13.74 3,591,113 -0.12(-0.87%)
Jun 26, 2017 13.80 13.89 13.80 13.86 2,989,341 +0.06(+0.44%)
Jun 23, 2017 13.73 13.84 13.73 13.80 3,539,326 +0.07(+0.48%)
Jun 22, 2017 13.78 13.79 13.73 13.73 2,073,651 +0.01(+0.04%)
Jun 21, 2017 13.84 13.87 13.72 13.73 3,416,603 -0.08(-0.57%)
Jun 20, 2017 13.78 13.82 13.76 13.81 5,023,874 +0.03(+0.22%)
Jun 19, 2017 13.67 13.84 13.64 13.78 5,009,102 +0.16(+1.15%)
Jun 16, 2017 13.66 13.72 13.61 13.62 7,321,587 +0.00(+0.00%)
Jun 15, 2017 13.58 13.68 13.57 13.62 4,314,339 +0.02(+0.18%)
Jun 14, 2017 13.50 13.61 13.46 13.59 4,023,451 +0.14(+1.08%)
Jun 13, 2017 13.36 13.47 13.31 13.45 6,975,287 +0.12(+0.91%)
Jun 12, 2017 13.32 13.41 13.29 13.33 4,276,803 +0.00(+0.00%)
Jun 09, 2017 13.29 13.38 13.28 13.33 2,135,111 +0.03(+0.23%)
Jun 08, 2017 13.25 13.30 13.17 13.30 2,217,920 +0.10(+0.78%)
Jun 07, 2017 13.23 13.26 13.20 13.20 2,401,669 -0.02(-0.18%)
Jun 06, 2017 13.38 13.38 13.20 13.22 3,191,700 -0.11(-0.82%)
Jun 05, 2017 13.35 13.39 13.30 13.33 2,141,382 -0.04(-0.32%)
Jun 02, 2017 13.40 13.42 13.35 13.37 1,862,716 -0.03(-0.23%)
Jun 01, 2017 13.29 13.40 13.27 13.40 2,605,332 +0.11(+0.82%)
May 31, 2017 13.32 13.34 13.18 13.29 3,752,968 -0.01(-0.09%)
May 30, 2017 13.40 13.40 13.30 13.30 1,898,084 -0.06(-0.45%)
May 26, 2017 13.36 13.38 13.29 13.37 2,178,431 +0.00(+0.00%)
May 25, 2017 13.34 13.43 13.34 13.37 2,010,860 +0.00(+0.00%)
May 24, 2017 13.35 13.38 13.30 13.37 2,649,230 +0.07(+0.50%)
May 23, 2017 13.19 13.30 13.18 13.30 2,975,154 +0.12(+0.92%)
May 22, 2017 13.06 13.19 13.06 13.18 2,387,366 +0.13(+1.02%)
May 19, 2017 12.97 13.08 12.97 13.05 2,148,234 +0.01(+0.09%)
May 18, 2017 13.05 13.08 12.95 13.03 3,974,947 +0.02(+0.14%)
May 17, 2017 13.07 13.10 13.00 13.01 2,804,820 -0.06(-0.46%)
May 16, 2017 13.10 13.15 13.06 13.08 2,439,962 -0.05(-0.37%)
May 15, 2017 13.03 13.14 13.03 13.12 3,198,580 +0.07(+0.55%)
May 12, 2017 13.19 13.21 13.03 13.05 3,727,782 -0.13(-0.96%)
May 11, 2017 13.17 13.19 13.07 13.18 3,786,986 +0.01(+0.05%)
May 10, 2017 13.17 13.20 13.11 13.17 4,342,998 +0.01(+0.05%)
May 09, 2017 13.30 13.55 13.15 13.17 4,889,227 -0.16(-1.18%)
May 08, 2017 13.44 13.47 13.31 13.32 3,569,758 -0.11(-0.85%)
May 05, 2017 13.39 13.45 13.35 13.44 5,682,209 +0.05(+0.36%)
May 04, 2017 13.40 13.44 13.32 13.39 4,920,674 -0.04(-0.27%)
May 03, 2017 13.58 13.58 13.39 13.43 3,216,063 -0.15(-1.11%)
May 02, 2017 13.71 13.71 13.55 13.58 3,670,656 -0.14(-1.06%)
May 01, 2017 13.70 13.79 13.68 13.72 3,665,222 +0.02(+0.18%)
Apr 28, 2017 13.83 13.85 13.59 13.70 4,903,159 -0.09(-0.66%)
Apr 27, 2017 13.80 13.85 13.77 13.79 3,547,093 +0.02(+0.18%)
Apr 26, 2017 13.73 13.81 13.67 13.76 2,914,829 +0.08(+0.57%)
Apr 25, 2017 13.64 13.72 13.64 13.69 2,358,433 +0.03(+0.22%)
Apr 24, 2017 13.73 13.73 13.59 13.65 3,314,489 -0.01(-0.04%)
Apr 21, 2017 13.74 13.74 13.63 13.66 2,687,708 -0.04(-0.26%)
Apr 20, 2017 13.72 13.73 13.62 13.70 2,508,435 -0.02(-0.13%)
Apr 19, 2017 13.79 13.83 13.66 13.72 2,616,363 -0.07(-0.53%)
Apr 18, 2017 13.87 13.88 13.76 13.79 2,888,246 -0.08(-0.57%)
Apr 17, 2017 13.81 13.88 13.78 13.87 2,707,398 +0.11(+0.79%)
Apr 13, 2017 13.76 13.83 13.72 13.76 3,175,002 +0.01(+0.09%)
Apr 12, 2017 13.75 13.79 13.71 13.75 2,679,114 +0.00(+0.00%)
Apr 11, 2017 13.72 13.76 13.65 13.75 3,297,649 +0.06(+0.44%)
Apr 10, 2017 13.67 13.71 13.64 13.69 2,342,102 +0.02(+0.13%)
Apr 07, 2017 13.63 13.72 13.61 13.67 2,163,723 +0.02(+0.13%)
Apr 06, 2017 13.68 13.70 13.59 13.65 3,116,168 -0.03(-0.22%)
Apr 05, 2017 13.74 13.75 13.65 13.68 2,554,619 -0.01(-0.04%)
Apr 04, 2017 13.64 13.74 13.63 13.69 3,540,290 -0.01(-0.04%)
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.