Starwood Property Trust (NY: STWD )

25.82 USD +0.03 (+0.10%)
Streaming Delayed Price Updated: 9:34 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 24.87 25.00 24.68 24.74 2,136,577 -0.17(-0.68%)
Mar 30, 2021 24.24 24.96 24.22 24.91 2,006,520 +0.04(+0.16%)
Mar 29, 2021 25.07 25.31 24.76 24.87 3,419,123 -0.38(-1.50%)
Mar 26, 2021 25.00 25.33 24.78 25.25 2,439,200 +0.43(+1.73%)
Mar 25, 2021 24.19 25.00 23.88 24.82 2,504,045 +0.46(+1.89%)
Mar 24, 2021 24.42 25.09 24.34 24.36 2,533,184 +0.09(+0.37%)
Mar 23, 2021 24.75 24.91 24.10 24.27 2,543,441 -0.70(-2.80%)
Mar 22, 2021 24.88 24.99 24.52 24.97 1,868,580 +0.10(+0.40%)
Mar 19, 2021 24.93 25.38 24.50 24.87 3,071,900 -0.12(-0.48%)
Mar 18, 2021 25.30 25.59 24.83 24.99 2,349,826 -0.29(-1.15%)
Mar 17, 2021 24.60 25.29 24.55 25.28 2,538,605 +0.71(+2.89%)
Mar 16, 2021 24.90 24.94 24.53 24.57 2,346,402 -0.28(-1.13%)
Mar 15, 2021 24.50 24.85 24.42 24.85 1,516,577 +0.46(+1.89%)
Mar 12, 2021 24.15 24.51 24.12 24.39 1,672,200 +0.43(+1.79%)
Mar 11, 2021 23.73 24.12 23.55 23.96 1,674,885 +0.33(+1.40%)
Mar 10, 2021 23.25 23.67 23.13 23.63 2,545,249 +0.53(+2.29%)
Mar 09, 2021 23.55 23.57 23.03 23.10 1,908,711 -0.42(-1.79%)
Mar 08, 2021 23.17 23.95 22.99 23.52 2,706,848 +0.57(+2.48%)
Mar 05, 2021 22.96 23.16 21.94 22.95 1,912,900 +0.24(+1.06%)
Mar 04, 2021 23.26 23.45 22.28 22.71 2,433,553 -0.56(-2.41%)
Mar 03, 2021 23.40 23.70 23.24 23.27 2,528,763 -0.07(-0.30%)
Mar 02, 2021 23.20 23.53 23.07 23.34 1,757,454 +0.08(+0.34%)
Mar 01, 2021 23.35 23.87 23.26 23.26 2,391,933 +0.43(+1.88%)
Feb 26, 2021 22.73 23.26 22.53 22.83 2,052,500 +0.12(+0.53%)
Feb 25, 2021 23.38 23.93 22.48 22.71 3,988,686 -0.51(-2.20%)
Feb 24, 2021 22.42 23.30 22.36 23.22 2,778,483 +0.99(+4.45%)
Feb 23, 2021 22.47 22.53 21.90 22.23 2,241,928 -0.26(-1.16%)
Feb 22, 2021 21.99 22.75 21.90 22.49 2,873,547 +0.39(+1.76%)
Feb 19, 2021 21.55 22.12 21.55 22.10 2,034,900 +0.62(+2.89%)
Feb 18, 2021 21.44 21.73 21.31 21.48 1,942,785 -0.07(-0.32%)
Feb 17, 2021 22.00 22.00 21.27 21.55 2,003,123 -0.46(-2.09%)
Feb 16, 2021 21.70 22.02 21.50 22.01 1,963,884 +0.51(+2.37%)
Feb 12, 2021 21.10 21.50 20.96 21.50 1,962,500 +0.40(+1.90%)
Feb 11, 2021 20.89 21.32 20.81 21.10 1,961,535 +0.20(+0.96%)
Feb 10, 2021 20.80 21.12 20.65 20.90 2,087,888 +0.15(+0.72%)
Feb 09, 2021 20.78 20.98 20.54 20.75 2,044,621 -0.06(-0.29%)
Feb 08, 2021 20.50 20.83 20.36 20.81 3,085,280 +0.40(+1.96%)
Feb 05, 2021 20.24 20.50 20.20 20.41 3,972,600 +0.30(+1.49%)
Feb 04, 2021 19.71 20.18 19.64 20.11 2,494,827 +0.52(+2.65%)
Feb 03, 2021 19.73 19.91 19.57 19.59 2,139,247 -0.08(-0.41%)
Feb 02, 2021 19.24 19.72 19.16 19.67 2,312,542 +0.51(+2.66%)
Feb 01, 2021 18.91 19.17 18.63 19.16 2,339,935 +0.40(+2.13%)
Jan 29, 2021 19.05 19.27 18.57 18.76 2,964,400 -0.46(-2.39%)
Jan 28, 2021 19.06 19.37 19.02 19.22 1,489,707 +0.22(+1.16%)
Jan 27, 2021 19.07 19.33 18.92 19.00 2,539,856 -0.23(-1.20%)
Jan 26, 2021 19.47 19.50 19.17 19.23 1,844,938 -0.19(-0.98%)
Jan 25, 2021 19.51 19.64 19.05 19.42 2,518,996 -0.10(-0.51%)
Jan 22, 2021 18.77 19.55 18.66 19.52 4,249,900 +0.49(+2.57%)
Jan 21, 2021 19.03 19.14 18.88 19.03 1,432,567 +0.02(+0.11%)
Jan 20, 2021 18.94 19.23 18.90 19.01 1,716,074 +0.09(+0.48%)
Jan 19, 2021 18.84 19.09 18.65 18.92 1,726,552 +0.18(+0.96%)
Jan 15, 2021 18.95 18.95 18.59 18.74 2,939,900 -0.07(-0.37%)
Jan 14, 2021 18.81 18.88 18.54 18.81 2,599,191 +0.04(+0.21%)
Jan 13, 2021 19.02 19.09 18.76 18.77 2,216,254 -0.20(-1.05%)
Jan 12, 2021 18.71 19.07 18.58 18.97 1,644,543 +0.27(+1.44%)
Jan 11, 2021 18.69 18.94 18.62 18.70 2,000,954 -0.10(-0.53%)
Jan 08, 2021 18.97 19.00 18.53 18.80 2,079,700 +0.00(+0.00%)
Jan 07, 2021 19.22 19.27 18.74 18.80 2,403,913 -0.18(-0.95%)
Jan 06, 2021 18.60 19.33 18.53 18.98 2,833,411 +0.64(+3.49%)
Jan 05, 2021 18.50 18.66 18.25 18.34 3,359,643 -0.18(-0.97%)
Jan 04, 2021 19.34 19.34 18.42 18.52 3,111,048 -0.78(-4.04%)
Dec 31, 2020 19.30 19.30 19.30 2,127,834 +0.02(+0.10%)
Dec 30, 2020 19.33 19.60 19.20 19.28 2,127,834 -0.50(-2.53%)
Dec 29, 2020 20.00 20.12 19.67 19.78 2,901,169 -0.12(-0.60%)
Dec 28, 2020 19.56 19.99 19.56 19.90 2,111,330 +0.38(+1.95%)
Dec 24, 2020 19.71 19.74 19.33 19.52 1,356,400 -0.19(-0.96%)
Dec 23, 2020 19.34 19.87 19.30 19.71 1,868,969 +0.46(+2.39%)
Dec 22, 2020 19.20 19.32 19.04 19.25 2,273,348 +0.15(+0.79%)
Dec 21, 2020 19.04 19.25 18.83 19.10 2,302,181 -0.30(-1.55%)
Dec 18, 2020 19.69 19.83 19.18 19.40 3,556,000 -0.04(-0.21%)
Dec 17, 2020 19.44 19.51 19.26 19.44 1,507,002 +0.00(+0.00%)
Dec 16, 2020 19.45 19.52 19.27 19.44 2,039,918 -0.02(-0.10%)
Dec 15, 2020 19.07 19.47 18.91 19.46 2,813,664 +0.53(+2.80%)
Dec 14, 2020 19.02 19.17 18.85 18.93 2,316,063 +0.20(+1.07%)
Dec 11, 2020 18.79 18.86 18.58 18.73 1,344,000 -0.18(-0.95%)
Dec 10, 2020 18.80 18.93 18.68 18.91 2,341,744 -0.06(-0.32%)
Dec 09, 2020 19.06 19.18 18.86 18.97 1,763,886 +0.13(+0.69%)
Dec 08, 2020 18.80 19.09 18.74 18.84 3,153,929 +0.00(+0.00%)
Dec 07, 2020 19.08 19.08 18.67 18.84 1,665,242 -0.26(-1.36%)
Dec 04, 2020 18.94 19.27 18.89 19.10 1,974,700 +0.41(+2.19%)
Dec 03, 2020 18.76 19.05 18.62 18.69 1,982,335 +0.02(+0.11%)
Dec 02, 2020 18.35 18.75 18.26 18.67 1,919,739 +0.35(+1.91%)
Dec 01, 2020 18.19 18.53 18.08 18.32 2,165,411 +0.38(+2.12%)
Nov 30, 2020 18.45 18.64 17.81 17.94 3,142,186 -0.59(-3.18%)
Nov 27, 2020 18.64 18.80 18.46 18.53 1,163,800 -0.08(-0.43%)
Nov 25, 2020 19.00 19.14 18.56 18.61 2,822,400 -0.51(-2.67%)
Nov 24, 2020 18.74 19.45 18.60 19.12 5,562,559 +0.89(+4.88%)
Nov 23, 2020 17.71 18.25 17.68 18.23 2,793,154 +0.74(+4.23%)
Nov 20, 2020 17.40 17.59 17.30 17.49 1,977,100 +0.05(+0.29%)
Nov 19, 2020 17.31 17.49 16.99 17.44 1,856,334 +0.10(+0.58%)
Nov 18, 2020 17.44 17.91 17.33 17.34 2,396,495 +0.03(+0.17%)
Nov 17, 2020 17.27 17.52 17.17 17.31 2,342,732 -0.24(-1.37%)
Nov 16, 2020 17.21 17.79 17.04 17.55 4,274,983 +0.90(+5.41%)
Nov 13, 2020 16.26 16.68 16.26 16.65 2,146,400 +0.49(+3.03%)
Nov 12, 2020 16.35 16.50 15.96 16.16 2,252,236 -0.37(-2.24%)
Nov 11, 2020 17.06 17.11 16.38 16.53 2,234,244 -0.49(-2.88%)
Nov 10, 2020 16.83 17.14 16.50 17.02 4,779,159 +0.31(+1.86%)
Nov 09, 2020 15.52 17.07 15.44 16.71 7,863,877 +2.44(+17.10%)
Nov 06, 2020 14.82 14.85 14.26 14.27 2,697,900 -0.42(-2.86%)
Nov 05, 2020 14.47 15.13 14.40 14.69 4,307,978 +0.32(+2.23%)
Nov 04, 2020 14.60 14.76 14.02 14.37 2,625,166 -0.30(-2.04%)
Nov 03, 2020 14.61 14.77 14.47 14.67 1,986,990 +0.28(+1.95%)
Nov 02, 2020 14.14 14.53 14.13 14.39 3,082,854 +0.42(+3.01%)
Oct 30, 2020 14.19 14.28 13.91 13.97 2,566,000 -0.26(-1.83%)
Oct 29, 2020 13.86 14.32 13.76 14.23 2,359,860 +0.32(+2.30%)
Oct 28, 2020 14.41 14.50 13.82 13.91 3,324,761 -0.68(-4.66%)
Oct 27, 2020 14.74 14.98 14.59 14.59 1,512,206 -0.11(-0.75%)
Oct 26, 2020 15.00 15.07 14.53 14.70 2,688,441 -0.48(-3.16%)
Oct 23, 2020 14.99 15.21 14.97 15.18 1,569,300 +0.29(+1.95%)
Oct 22, 2020 14.75 14.91 14.73 14.89 2,165,308 +0.14(+0.95%)
Oct 21, 2020 14.95 14.97 14.56 14.75 3,426,653 -0.24(-1.60%)
Oct 20, 2020 15.05 15.22 14.95 14.99 3,683,194 +0.05(+0.33%)
Oct 19, 2020 15.32 15.35 14.91 14.94 4,236,593 -0.38(-2.48%)
Oct 16, 2020 15.39 15.46 15.03 15.32 3,610,500 -0.13(-0.84%)
Oct 15, 2020 15.58 15.61 15.28 15.45 3,242,746 -0.14(-0.90%)
Oct 14, 2020 15.58 15.89 15.52 15.59 1,273,712 +0.02(+0.13%)
Oct 13, 2020 15.67 15.83 15.57 15.57 1,385,396 -0.23(-1.46%)
Oct 12, 2020 15.59 15.88 15.54 15.80 1,525,252 +0.17(+1.09%)
Oct 09, 2020 16.00 16.08 15.55 15.63 1,311,600 -0.30(-1.88%)
Oct 08, 2020 15.48 15.93 15.45 15.93 1,965,822 +0.56(+3.64%)
Oct 07, 2020 15.42 15.57 15.22 15.37 1,760,705 +0.04(+0.26%)
Oct 06, 2020 15.65 15.81 15.28 15.33 2,273,351 -0.22(-1.41%)
Oct 05, 2020 15.68 15.78 15.43 15.55 2,131,310 +0.02(+0.13%)
Oct 02, 2020 14.90 15.55 14.79 15.53 3,300,400 +0.31(+2.04%)
Oct 01, 2020 15.20 15.28 14.93 15.22 1,788,321 +0.13(+0.86%)
Sep 30, 2020 15.17 15.35 14.97 15.09 1,955,335 -0.01(-0.07%)
Sep 29, 2020 15.45 15.53 14.93 15.10 2,124,378 -0.85(-5.33%)
Sep 28, 2020 15.64 16.14 15.64 15.95 2,749,956 +0.66(+4.32%)
Sep 25, 2020 14.78 15.34 14.78 15.29 2,096,700 +0.42(+2.82%)
Sep 24, 2020 15.05 15.25 14.58 14.87 2,959,299 -0.13(-0.87%)
Sep 23, 2020 15.60 15.74 15.00 15.00 3,073,673 -0.55(-3.54%)
Sep 22, 2020 15.60 15.95 15.51 15.55 2,230,427 +0.02(+0.13%)
Sep 21, 2020 15.70 15.95 15.48 15.53 3,169,266 -0.56(-3.48%)
Sep 18, 2020 16.25 16.50 16.09 16.09 3,809,900 -0.28(-1.71%)
Sep 17, 2020 16.07 16.54 15.77 16.37 3,097,457 +0.34(+2.12%)
Sep 16, 2020 15.78 16.21 15.63 16.03 2,221,496 +0.39(+2.49%)
Sep 15, 2020 15.91 15.95 15.54 15.64 2,160,313 -0.32(-2.01%)
Sep 14, 2020 15.34 15.97 15.25 15.96 1,861,376 +0.62(+4.04%)
Sep 11, 2020 15.67 15.75 15.11 15.34 1,970,300 -0.34(-2.17%)
Sep 10, 2020 15.72 15.98 15.68 15.68 1,945,483 -0.01(-0.06%)
Sep 09, 2020 15.44 15.74 15.40 15.69 1,677,988 +0.35(+2.28%)
Sep 08, 2020 15.58 15.74 15.33 15.34 1,714,311 -0.29(-1.86%)
Sep 04, 2020 15.73 15.90 15.27 15.63 2,235,000 -0.03(-0.19%)
Sep 03, 2020 15.84 16.14 15.57 15.66 2,295,215 -0.23(-1.45%)
Sep 02, 2020 15.89 15.93 15.68 15.89 2,200,262 -0.01(-0.06%)
Sep 01, 2020 15.50 16.04 15.42 15.90 1,823,038 +0.30(+1.92%)
Aug 31, 2020 16.09 16.09 15.59 15.60 1,789,355 -0.41(-2.56%)
Aug 28, 2020 15.90 16.02 15.76 16.01 1,566,700 +0.22(+1.39%)
Aug 27, 2020 15.46 15.88 15.46 15.79 2,104,977 +0.30(+1.94%)
Aug 26, 2020 15.84 15.84 15.48 15.49 1,386,018 -0.30(-1.90%)
Aug 25, 2020 15.98 16.04 15.49 15.79 2,013,184 -0.14(-0.88%)
Aug 24, 2020 15.42 15.93 15.36 15.93 2,044,095 +0.57(+3.71%)
Aug 21, 2020 15.57 15.60 15.32 15.36 2,056,400 -0.15(-0.97%)
Aug 20, 2020 15.50 15.76 15.32 15.51 1,803,752 -0.05(-0.32%)
Aug 19, 2020 15.63 15.81 15.51 15.56 1,549,030 -0.11(-0.70%)
Aug 18, 2020 15.95 16.15 15.62 15.67 1,839,373 -0.33(-2.06%)
Aug 17, 2020 16.25 16.28 15.97 16.00 2,251,561 -0.25(-1.54%)
Aug 14, 2020 16.03 16.40 15.88 16.25 1,434,000 +0.19(+1.18%)
Aug 13, 2020 16.30 16.40 16.03 16.06 1,878,508 -0.36(-2.19%)
Aug 12, 2020 16.56 16.79 16.26 16.42 2,941,236 +0.02(+0.12%)
Aug 11, 2020 16.37 16.80 16.37 16.40 2,822,010 +0.40(+2.50%)
Aug 10, 2020 15.80 16.26 15.76 16.00 2,652,200 +0.32(+2.04%)
Aug 07, 2020 15.57 15.70 15.25 15.68 1,696,700 +0.05(+0.32%)
Aug 06, 2020 15.40 15.72 15.35 15.63 2,081,484 +0.33(+2.16%)
Aug 05, 2020 15.06 15.42 15.01 15.30 2,313,584 +0.36(+2.41%)
Aug 04, 2020 14.88 14.97 14.79 14.94 1,988,454 +0.05(+0.34%)
Aug 03, 2020 14.84 15.11 14.52 14.89 3,669,681 -0.06(-0.40%)
Jul 31, 2020 15.05 15.15 14.65 14.95 2,003,600 -0.11(-0.73%)
Jul 30, 2020 14.88 15.14 14.75 15.06 2,343,581 +0.00(+0.00%)
Jul 29, 2020 14.96 15.06 14.78 15.06 2,018,167 +0.13(+0.87%)
Jul 28, 2020 14.75 15.11 14.69 14.93 2,240,567 +0.26(+1.77%)
Jul 27, 2020 14.40 14.72 14.31 14.67 2,848,214 +0.20(+1.38%)
Jul 24, 2020 14.75 14.85 14.38 14.47 2,527,600 -0.29(-1.96%)
Jul 23, 2020 15.00 15.12 14.65 14.76 1,811,698 -0.34(-2.25%)
Jul 22, 2020 14.78 15.22 14.70 15.10 2,164,755 +0.28(+1.89%)
Jul 21, 2020 14.62 14.89 14.55 14.82 2,348,414 +0.36(+2.49%)
Jul 20, 2020 14.56 14.67 14.31 14.46 1,512,463 -0.23(-1.57%)
Jul 17, 2020 14.92 14.93 14.55 14.69 2,457,600 -0.28(-1.87%)
Jul 16, 2020 14.62 15.20 14.56 14.97 4,938,659 +0.17(+1.15%)
Jul 15, 2020 14.71 14.83 14.37 14.80 3,090,081 +0.71(+5.04%)
Jul 14, 2020 13.97 14.24 13.72 14.09 2,480,824 +0.14(+1.00%)
Jul 13, 2020 14.03 14.32 13.78 13.95 3,463,721 +0.16(+1.16%)
Jul 10, 2020 13.30 13.79 13.21 13.79 3,105,200 +0.46(+3.45%)
Jul 09, 2020 13.78 13.85 13.14 13.33 3,185,766 -0.55(-3.96%)
Jul 08, 2020 13.79 14.04 13.59 13.88 2,740,387 +0.00(+0.00%)
Jul 07, 2020 14.32 14.38 13.83 13.88 3,029,451 -0.61(-4.21%)
Jul 06, 2020 14.75 14.97 14.37 14.49 2,748,702 -0.01(-0.07%)
Jul 02, 2020 15.06 15.12 14.46 14.50 3,040,100 -0.31(-2.09%)
Jul 01, 2020 14.92 15.19 14.61 14.81 2,995,596 -0.15(-1.00%)
Jun 30, 2020 14.82 14.97 14.55 14.96 3,173,547 +0.06(+0.40%)
Jun 29, 2020 14.78 14.93 14.18 14.90 3,745,190 -0.24(-1.59%)
Jun 26, 2020 15.21 15.33 14.76 15.14 4,504,800 -0.23(-1.50%)
Jun 25, 2020 14.87 15.44 14.68 15.37 4,718,454 +0.32(+2.13%)
Jun 24, 2020 15.42 15.48 14.51 15.05 4,784,772 -0.68(-4.32%)
Jun 23, 2020 15.48 15.80 15.31 15.73 2,701,791 +0.33(+2.14%)
Jun 22, 2020 15.04 15.42 14.83 15.40 2,544,250 +0.20(+1.32%)
Jun 19, 2020 15.68 15.91 15.16 15.20 6,295,900 -0.40(-2.56%)
Jun 18, 2020 15.38 15.82 15.21 15.60 2,746,580 -0.10(-0.64%)
Jun 17, 2020 15.94 16.00 15.39 15.70 4,387,413 +0.41(+2.68%)
Jun 16, 2020 15.80 15.80 14.90 15.29 4,117,885 +0.26(+1.73%)
Jun 15, 2020 14.41 15.14 14.20 15.03 4,244,559 -0.21(-1.38%)
Jun 12, 2020 15.29 15.37 14.62 15.24 3,974,200 +0.90(+6.28%)
Jun 11, 2020 14.12 14.95 13.80 14.34 4,849,598 -0.91(-5.97%)
Jun 10, 2020 16.54 16.68 15.19 15.25 9,389,134 -1.40(-8.41%)
Jun 09, 2020 16.53 16.70 16.12 16.65 6,654,093 -0.66(-3.81%)
Jun 08, 2020 17.22 17.50 16.89 17.31 5,753,701 +0.85(+5.16%)
Jun 05, 2020 17.57 18.17 16.35 16.46 6,272,200 +0.55(+3.46%)
Jun 04, 2020 15.62 16.00 15.21 15.91 5,291,548 +0.21(+1.34%)
Jun 03, 2020 14.71 15.90 14.62 15.70 4,944,235 +1.31(+9.10%)
Jun 02, 2020 14.15 14.70 14.04 14.39 4,864,094 +0.49(+3.53%)
Jun 01, 2020 13.22 13.98 13.18 13.90 3,148,877 +0.64(+4.83%)
May 29, 2020 13.91 13.93 13.24 13.26 5,081,400 -0.65(-4.67%)
May 28, 2020 14.57 14.60 13.84 13.91 2,501,227 -0.46(-3.20%)
May 27, 2020 14.47 14.79 13.54 14.37 4,375,759 +0.58(+4.21%)
May 26, 2020 13.87 13.96 13.60 13.79 3,484,863 +0.72(+5.51%)
May 22, 2020 12.80 13.11 12.59 13.07 1,982,600 +0.29(+2.27%)
May 21, 2020 13.20 13.38 12.72 12.78 2,972,369 -0.35(-2.67%)
May 20, 2020 12.72 13.20 12.67 13.13 4,207,693 +0.58(+4.62%)
May 19, 2020 12.75 12.95 12.21 12.55 3,895,002 -0.12(-0.95%)
May 18, 2020 12.32 12.75 12.18 12.67 4,298,745 +1.04(+8.94%)
May 15, 2020 11.84 11.99 11.55 11.63 3,308,500 -0.40(-3.33%)
May 14, 2020 11.29 12.04 10.72 12.03 5,821,061 +0.28(+2.38%)
May 13, 2020 12.60 12.61 11.59 11.75 5,863,962 -0.99(-7.77%)
May 12, 2020 13.26 13.30 12.66 12.74 5,186,147 -0.35(-2.67%)
May 11, 2020 13.75 13.76 13.05 13.09 4,612,045 -0.92(-6.57%)
May 08, 2020 13.57 14.06 13.41 14.01 3,757,100 +0.64(+4.79%)
May 07, 2020 13.13 13.73 13.12 13.37 3,497,585 +0.36(+2.77%)
May 06, 2020 13.72 13.86 12.80 13.01 5,583,171 -0.52(-3.84%)
May 05, 2020 13.70 13.98 13.41 13.53 4,451,160 +0.34(+2.58%)
May 04, 2020 13.04 13.42 12.62 13.19 6,623,021 +0.42(+3.29%)
May 01, 2020 12.32 12.85 12.18 12.77 3,986,200 -0.17(-1.31%)
Apr 30, 2020 13.02 13.30 12.51 12.94 6,610,910 -0.41(-3.07%)
Apr 29, 2020 13.08 13.59 12.66 13.35 8,595,495 +0.94(+7.57%)
Apr 28, 2020 11.79 12.73 11.66 12.41 6,846,179 +1.02(+8.96%)
Apr 27, 2020 11.28 11.85 10.94 11.39 6,597,148 +0.15(+1.33%)
Apr 24, 2020 11.47 11.60 10.96 11.24 6,430,000 -0.23(-2.01%)
Apr 23, 2020 11.72 12.11 11.46 11.47 4,878,052 -0.15(-1.29%)
Apr 22, 2020 11.92 12.00 11.40 11.62 4,108,201 +0.01(+0.09%)
Apr 21, 2020 11.11 11.81 11.00 11.61 5,844,349 +0.24(+2.11%)
Apr 20, 2020 11.74 12.28 11.10 11.37 8,241,894 -1.09(-8.75%)
Apr 17, 2020 12.26 12.62 12.02 12.46 7,096,300 +0.78(+6.68%)
Apr 16, 2020 12.39 12.51 11.44 11.68 5,818,454 -0.63(-5.12%)
Apr 15, 2020 13.60 13.60 12.06 12.31 8,519,841 -1.48(-10.73%)
Apr 14, 2020 14.85 14.85 13.58 13.79 5,722,661 -0.53(-3.70%)
Apr 13, 2020 14.00 14.36 12.81 14.32 7,350,774 +0.59(+4.30%)
Apr 09, 2020 13.99 15.65 13.73 13.73 10,524,200 +1.14(+9.05%)
Apr 08, 2020 11.61 12.74 11.39 12.59 6,563,477 +1.55(+14.04%)
Apr 07, 2020 11.57 12.48 10.96 11.04 10,866,277 +0.37(+3.47%)
Apr 06, 2020 10.01 11.26 9.803 10.67 8,086,743 +1.39(+14.98%)
Apr 03, 2020 9.680 9.750 8.550 9.280 9,143,400 -0.48(-4.92%)
Apr 02, 2020 9.920 10.32 9.620 9.760 5,902,154 -0.26(-2.59%)
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.