Starwood Property Trust (NY: STWD )

19.95 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 14.90 15.04 14.80 14.97 3,284,491 +0.09(+0.60%)
Oct 30, 2018 14.80 14.95 14.77 14.88 3,106,359 +0.11(+0.75%)
Oct 29, 2018 14.85 14.99 14.75 14.77 3,083,505 -0.01(-0.09%)
Oct 26, 2018 14.90 14.94 14.60 14.79 3,053,415 -0.12(-0.79%)
Oct 25, 2018 14.92 15.01 14.83 14.90 2,718,070 +0.03(+0.18%)
Oct 24, 2018 14.68 14.95 14.66 14.88 5,295,718 +0.17(+1.17%)
Oct 23, 2018 14.82 14.84 14.59 14.70 4,036,392 -0.17(-1.16%)
Oct 22, 2018 14.99 15.03 14.86 14.88 3,127,944 -0.05(-0.32%)
Oct 19, 2018 14.93 15.01 14.89 14.92 2,686,535 -0.01(-0.05%)
Oct 18, 2018 15.04 15.06 14.90 14.93 1,997,706 -0.10(-0.64%)
Oct 17, 2018 14.95 15.03 14.93 15.03 2,682,344 +0.05(+0.32%)
Oct 16, 2018 14.89 15.03 14.81 14.98 3,387,952 +0.12(+0.84%)
Oct 15, 2018 14.77 14.97 14.71 14.86 3,711,523 +0.16(+1.08%)
Oct 12, 2018 14.87 14.90 14.60 14.70 5,842,950 +0.11(+0.76%)
Oct 11, 2018 14.63 14.73 14.52 14.59 7,436,965 +0.16(+1.10%)
Oct 10, 2018 14.68 14.78 14.43 14.43 2,466,142 -0.28(-1.92%)
Oct 09, 2018 14.72 14.77 14.61 14.71 2,107,438 +0.04(+0.28%)
Oct 08, 2018 14.51 14.68 14.48 14.67 2,614,704 +0.14(+0.95%)
Oct 05, 2018 14.69 14.71 14.50 14.53 3,246,792 -0.13(-0.89%)
Oct 04, 2018 14.68 14.72 14.54 14.66 2,247,370 -0.04(-0.28%)
Oct 03, 2018 14.80 14.86 14.68 14.70 2,355,380 -0.06(-0.37%)
Oct 02, 2018 14.72 14.81 14.69 14.76 2,113,374 +0.06(+0.38%)
Oct 01, 2018 14.84 14.85 14.70 14.70 2,446,829 -0.13(-0.88%)
Sep 28, 2018 14.74 14.87 14.72 14.83 2,390,304 +0.10(+0.70%)
Sep 27, 2018 14.68 14.77 14.59 14.73 2,949,107 +0.17(+1.14%)
Sep 26, 2018 14.73 14.73 14.55 14.57 3,846,379 -0.13(-0.87%)
Sep 25, 2018 14.83 14.83 14.67 14.69 4,884,443 -0.05(-0.37%)
Sep 24, 2018 14.83 14.84 14.68 14.75 3,094,506 +0.00(+0.00%)
Sep 21, 2018 14.76 14.76 14.65 14.75 4,478,682 +0.09(+0.60%)
Sep 20, 2018 14.67 14.75 14.54 14.66 3,997,214 -0.02(-0.14%)
Sep 19, 2018 14.86 14.91 14.66 14.68 3,658,342 -0.16(-1.09%)
Sep 18, 2018 14.98 14.98 14.81 14.84 4,002,999 -0.16(-1.03%)
Sep 17, 2018 15.06 15.06 14.94 15.00 2,641,989 -0.04(-0.27%)
Sep 14, 2018 15.12 15.12 15.03 15.04 2,002,328 -0.07(-0.49%)
Sep 13, 2018 15.04 15.13 15.00 15.11 2,840,511 +0.11(+0.76%)
Sep 12, 2018 15.08 15.08 14.97 15.00 1,715,173 -0.09(-0.63%)
Sep 11, 2018 15.15 15.16 15.08 15.09 2,352,825 -0.03(-0.22%)
Sep 10, 2018 15.09 15.23 15.09 15.12 1,775,874 +0.07(+0.49%)
Sep 07, 2018 15.19 15.23 15.04 15.05 1,574,296 -0.13(-0.89%)
Sep 06, 2018 15.12 15.26 15.11 15.19 2,974,658 +0.10(+0.67%)
Sep 05, 2018 14.98 15.10 14.94 15.08 2,971,388 +0.13(+0.90%)
Sep 04, 2018 14.85 14.99 14.85 14.95 3,938,623 +0.10(+0.68%)
Aug 31, 2018 14.85 14.85 14.85 0 -0.01(-0.09%)
Aug 30, 2018 14.87 14.91 14.84 14.86 1,954,555 +0.01(+0.09%)
Aug 29, 2018 14.84 14.88 14.80 14.85 2,078,988 +0.03(+0.18%)
Aug 28, 2018 14.83 14.86 14.77 14.82 3,045,855 +0.02(+0.14%)
Aug 27, 2018 14.80 14.84 14.77 14.80 2,066,039 +0.01(+0.09%)
Aug 24, 2018 14.85 14.86 14.77 14.79 1,223,711 -0.05(-0.36%)
Aug 23, 2018 14.86 14.90 14.84 14.84 2,526,975 +0.00(+0.00%)
Aug 22, 2018 14.95 14.96 14.84 14.84 2,786,784 -0.10(-0.68%)
Aug 21, 2018 14.87 14.96 14.87 14.94 1,572,893 +0.10(+0.68%)
Aug 20, 2018 14.83 14.91 14.81 14.84 2,016,264 +0.03(+0.18%)
Aug 17, 2018 14.77 14.87 14.73 14.81 2,969,072 +0.09(+0.64%)
Aug 16, 2018 14.65 14.75 14.62 14.72 3,724,236 +0.11(+0.74%)
Aug 15, 2018 14.57 14.67 14.57 14.61 2,493,426 +0.02(+0.14%)
Aug 14, 2018 14.59 14.63 14.58 14.59 1,952,920 +0.02(+0.14%)
Aug 13, 2018 14.59 14.64 14.57 14.57 2,476,349 -0.03(-0.18%)
Aug 10, 2018 14.69 14.82 14.60 14.60 3,376,482 -0.08(-0.55%)
Aug 09, 2018 14.66 14.71 14.56 14.68 4,287,323 +0.10(+0.69%)
Aug 08, 2018 14.93 15.00 14.19 14.58 9,313,881 -0.55(-3.65%)
Aug 07, 2018 15.37 15.37 15.13 15.13 3,773,171 -0.24(-1.54%)
Aug 06, 2018 15.36 15.40 15.31 15.37 3,236,722 +0.01(+0.04%)
Aug 03, 2018 15.41 15.44 15.34 15.36 2,670,414 -0.05(-0.31%)
Aug 02, 2018 15.43 15.53 15.40 15.41 3,580,671 -0.03(-0.17%)
Aug 01, 2018 15.35 15.43 15.25 15.43 3,109,839 +0.04(+0.26%)
Jul 31, 2018 15.27 15.49 14.94 15.39 7,370,585 +0.09(+0.62%)
Jul 30, 2018 15.19 15.32 15.17 15.30 4,507,458 +0.13(+0.84%)
Jul 27, 2018 15.12 15.21 15.06 15.17 3,344,880 +0.07(+0.49%)
Jul 26, 2018 14.96 15.12 14.96 15.10 3,273,457 +0.14(+0.95%)
Jul 25, 2018 15.00 15.04 14.94 14.96 2,462,406 -0.04(-0.27%)
Jul 24, 2018 15.00 15.02 14.93 15.00 2,194,106 -0.02(-0.14%)
Jul 23, 2018 15.02 15.04 14.97 15.02 1,047,823 +0.01(+0.05%)
Jul 20, 2018 15.01 15.03 14.94 15.01 1,461,720 +0.00(+0.00%)
Jul 19, 2018 14.88 15.04 14.86 15.01 1,971,282 +0.11(+0.72%)
Jul 18, 2018 14.93 14.93 14.84 14.90 2,198,245 -0.04(-0.27%)
Jul 17, 2018 15.01 15.04 14.92 14.94 2,388,841 -0.06(-0.40%)
Jul 16, 2018 15.00 15.04 14.97 15.00 3,509,430 +0.01(+0.05%)
Jul 13, 2018 15.06 15.06 14.96 15.00 2,197,231 -0.03(-0.22%)
Jul 12, 2018 15.09 15.09 14.98 15.03 2,526,401 -0.03(-0.18%)
Jul 11, 2018 15.03 15.11 15.00 15.06 4,674,401 +0.03(+0.18%)
Jul 10, 2018 15.05 15.05 14.97 15.03 2,330,639 +0.04(+0.27%)
Jul 09, 2018 15.04 15.06 14.96 14.99 2,810,990 -0.05(-0.36%)
Jul 06, 2018 14.92 15.07 14.89 15.04 2,787,909 +0.13(+0.86%)
Jul 05, 2018 14.77 14.92 14.73 14.92 3,001,991 +0.18(+1.24%)
Jul 03, 2018 14.73 14.73 14.73 0 +0.06(+0.41%)
Jul 02, 2018 14.61 14.67 14.52 14.67 5,781,218 +0.04(+0.28%)
Jun 29, 2018 14.79 14.85 14.63 14.63 4,161,415 -0.17(-1.14%)
Jun 28, 2018 14.69 14.82 14.66 14.80 2,521,131 +0.13(+0.92%)
Jun 27, 2018 14.75 14.77 14.66 14.67 2,075,111 -0.08(-0.54%)
Jun 26, 2018 14.76 14.82 14.70 14.75 2,636,405 -0.03(-0.22%)
Jun 25, 2018 14.82 14.84 14.73 14.78 2,562,494 -0.01(-0.09%)
Jun 22, 2018 14.83 14.87 14.77 14.79 2,821,816 -0.03(-0.18%)
Jun 21, 2018 14.82 14.85 14.76 14.82 2,101,985 +0.01(+0.09%)
Jun 20, 2018 14.79 14.83 14.68 14.81 2,396,956 +0.02(+0.13%)
Jun 19, 2018 14.74 14.80 14.68 14.79 2,191,269 +0.03(+0.22%)
Jun 18, 2018 14.57 14.77 14.57 14.75 2,640,645 +0.16(+1.13%)
Jun 15, 2018 14.67 14.57 14.59 2,991,673 -0.10(-0.67%)
Jun 14, 2018 14.62 14.70 14.60 14.69 1,971,639 +0.11(+0.72%)
Jun 13, 2018 14.63 14.64 14.55 14.58 2,137,046 -0.02(-0.14%)
Jun 12, 2018 14.66 14.66 14.59 14.60 2,226,148 -0.06(-0.41%)
Jun 11, 2018 14.67 14.69 14.63 14.66 2,007,172 -0.01(-0.05%)
Jun 08, 2018 14.59 14.67 14.59 14.67 2,263,501 +0.08(+0.54%)
Jun 07, 2018 14.51 14.62 14.47 14.59 4,279,883 +0.09(+0.59%)
Jun 06, 2018 14.50 14.50 2,206,610 +0.07(+0.46%)
Jun 05, 2018 14.43 14.44 14.37 14.44 1,824,033 +0.03(+0.18%)
Jun 04, 2018 14.38 14.42 14.34 14.41 1,534,658 +0.05(+0.37%)
Jun 01, 2018 14.38 14.44 14.28 14.36 1,906,788 +0.04(+0.28%)
May 31, 2018 14.43 14.44 14.30 14.32 2,329,874 -0.11(-0.73%)
May 30, 2018 14.44 14.47 14.38 14.42 3,200,936 +0.00(+0.00%)
May 29, 2018 14.34 14.42 14.30 14.42 2,707,991 +0.07(+0.46%)
May 25, 2018 14.36 14.36 14.36 0 -0.03(-0.18%)
May 24, 2018 14.39 14.40 14.34 14.38 2,005,513 -0.01(-0.05%)
May 23, 2018 14.36 14.40 14.33 14.39 1,335,256 +0.03(+0.18%)
May 22, 2018 14.31 14.40 14.26 14.36 1,969,232 +0.05(+0.37%)
May 21, 2018 14.22 14.32 14.16 14.31 2,566,536 +0.09(+0.60%)
May 18, 2018 14.17 14.23 14.13 14.22 2,384,907 +0.08(+0.56%)
May 17, 2018 14.20 14.20 14.12 14.15 1,801,280 -0.04(-0.28%)
May 16, 2018 14.17 14.24 14.15 14.19 1,965,420 +0.01(+0.05%)
May 15, 2018 14.16 14.20 14.09 14.18 2,045,121 -0.03(-0.19%)
May 14, 2018 14.20 14.23 14.15 14.20 2,122,603 +0.02(+0.14%)
May 11, 2018 14.19 14.20 14.13 14.19 1,766,399 +0.01(+0.05%)
May 10, 2018 14.14 14.19 14.12 14.18 2,168,535 +0.07(+0.47%)
May 09, 2018 14.11 14.13 14.01 14.11 1,769,230 +0.01(+0.09%)
May 08, 2018 14.13 14.17 14.06 14.10 2,958,537 -0.01(-0.09%)
May 07, 2018 14.14 14.14 14.01 14.11 2,923,009 -0.01(-0.05%)
May 04, 2018 13.89 14.13 13.86 14.12 3,601,703 +0.30(+2.15%)
May 03, 2018 13.72 13.87 13.66 13.82 2,992,615 +0.09(+0.62%)
May 02, 2018 13.80 13.83 13.72 13.74 2,439,147 -0.07(-0.48%)
May 01, 2018 13.81 13.82 13.71 13.80 1,627,460 -0.02(-0.14%)
Apr 30, 2018 13.89 13.91 13.81 13.82 1,883,324 -0.03(-0.24%)
Apr 27, 2018 13.82 13.89 13.80 13.86 1,723,998 +0.05(+0.33%)
Apr 26, 2018 13.76 13.86 13.74 13.81 1,890,353 +0.07(+0.53%)
Apr 25, 2018 13.68 13.76 13.62 13.74 1,829,630 +0.02(+0.14%)
Apr 24, 2018 13.68 13.80 13.64 13.72 2,115,300 +0.05(+0.39%)
Apr 23, 2018 13.65 13.73 13.61 13.66 2,151,305 +0.03(+0.24%)
Apr 20, 2018 13.71 13.74 13.60 13.63 2,627,922 -0.07(-0.48%)
Apr 19, 2018 13.75 13.78 13.65 13.70 1,851,512 -0.07(-0.53%)
Apr 18, 2018 13.82 13.90 13.76 13.77 1,695,090 -0.03(-0.24%)
Apr 17, 2018 13.79 13.82 13.72 13.80 3,324,079 +0.03(+0.19%)
Apr 16, 2018 13.77 13.83 13.72 13.78 2,397,414 +0.06(+0.43%)
Apr 13, 2018 13.78 13.84 13.67 13.72 2,443,398 -0.07(-0.53%)
Apr 12, 2018 13.90 13.91 13.79 13.79 1,761,771 -0.09(-0.66%)
Apr 11, 2018 13.86 13.89 13.80 13.88 1,855,425 +0.05(+0.33%)
Apr 10, 2018 13.88 13.89 13.82 13.84 3,074,687 +0.01(+0.05%)
Apr 09, 2018 13.88 13.91 13.82 13.83 2,926,305 +0.00(+0.00%)
Apr 06, 2018 13.82 13.93 13.80 13.83 2,516,905 +0.01(+0.09%)
Apr 05, 2018 13.89 13.91 13.80 13.82 3,604,390 -0.08(-0.57%)
Apr 04, 2018 13.70 13.95 13.69 13.89 2,979,685 +0.11(+0.81%)
Apr 03, 2018 13.76 13.82 13.68 13.78 2,177,776 +0.09(+0.63%)
Apr 02, 2018 13.82 13.82 13.64 13.70 2,526,445 -0.12(-0.86%)
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%)
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.