Starwood Property Trust (NY: STWD )

25.90 USD -0.13 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 21.35 21.35 21.35 0 -0.08(-0.37%)
Dec 28, 2017 21.42 21.47 21.24 21.43 2,418,204 -0.36(-1.65%)
Dec 27, 2017 21.79 21.89 21.74 21.79 1,782,590 +0.00(+0.00%)
Dec 26, 2017 21.80 21.85 21.75 21.79 1,398,509 +0.06(+0.28%)
Dec 22, 2017 21.76 21.76 21.65 21.73 1,570,760 +0.00(+0.00%)
Dec 21, 2017 21.73 21.80 21.67 21.73 2,335,988 +0.09(+0.42%)
Dec 20, 2017 21.66 21.79 21.62 21.64 1,289,171 +0.05(+0.23%)
Dec 19, 2017 21.87 21.94 21.59 21.59 2,320,422 -0.26(-1.19%)
Dec 18, 2017 21.81 21.95 21.76 21.85 1,883,222 +0.05(+0.23%)
Dec 15, 2017 21.74 21.84 21.68 21.80 2,292,032 +0.13(+0.60%)
Dec 14, 2017 21.75 21.76 21.66 21.67 1,077,272 -0.05(-0.23%)
Dec 13, 2017 21.65 21.78 21.62 21.72 1,641,819 +0.05(+0.23%)
Dec 12, 2017 21.66 21.70 21.61 21.67 1,386,943 -0.01(-0.05%)
Dec 11, 2017 21.72 21.74 21.67 21.68 1,879,663 -0.04(-0.18%)
Dec 08, 2017 21.75 21.79 21.58 21.72 1,860,064 -0.01(-0.05%)
Dec 07, 2017 21.63 21.79 21.61 21.73 1,011,947 +0.09(+0.42%)
Dec 06, 2017 21.70 21.75 21.62 21.64 924,277 -0.04(-0.18%)
Dec 05, 2017 21.69 21.80 21.68 21.68 1,163,216 -0.08(-0.37%)
Dec 04, 2017 21.68 21.77 21.64 21.76 1,453,933 +0.11(+0.51%)
Dec 01, 2017 21.66 21.70 21.54 21.65 1,569,347 -0.03(-0.14%)
Nov 30, 2017 21.70 21.83 21.67 21.68 1,390,334 -0.05(-0.23%)
Nov 29, 2017 21.70 21.75 21.61 21.73 1,314,245 +0.03(+0.14%)
Nov 28, 2017 21.69 21.75 21.64 21.70 764,525 +0.01(+0.05%)
Nov 27, 2017 21.74 21.79 21.69 21.69 1,132,308 -0.02(-0.09%)
Nov 24, 2017 21.78 21.82 21.71 21.71 294,967 -0.07(-0.32%)
Nov 22, 2017 21.60 21.79 21.59 21.78 1,001,979 +0.09(+0.41%)
Nov 21, 2017 21.65 21.69 21.57 21.69 1,396,987 +0.10(+0.46%)
Nov 20, 2017 21.57 21.64 21.51 21.59 1,258,572 +0.01(+0.05%)
Nov 17, 2017 21.52 21.66 21.51 21.58 1,199,676 +0.03(+0.14%)
Nov 16, 2017 21.53 21.63 21.47 21.55 1,540,936 +0.02(+0.09%)
Nov 15, 2017 21.65 21.67 21.51 21.53 1,350,255 -0.19(-0.87%)
Nov 14, 2017 21.65 21.78 21.58 21.72 3,736,441 +0.07(+0.32%)
Nov 13, 2017 21.53 21.69 21.52 21.65 2,875,114 +0.12(+0.56%)
Nov 10, 2017 21.87 21.89 21.53 21.53 2,506,542 -0.34(-1.55%)
Nov 09, 2017 21.72 21.89 21.48 21.87 3,282,808 +0.17(+0.78%)
Nov 08, 2017 21.68 21.78 21.48 21.70 2,533,577 +0.24(+1.12%)
Nov 07, 2017 21.28 21.50 21.27 21.46 1,720,708 +0.14(+0.66%)
Nov 06, 2017 21.58 21.61 21.31 21.32 2,129,662 -0.29(-1.34%)
Nov 03, 2017 21.61 21.68 21.55 21.61 1,381,463 -0.06(-0.28%)
Nov 02, 2017 21.64 21.72 21.46 21.67 2,158,742 +0.04(+0.18%)
Nov 01, 2017 21.60 21.75 21.55 21.63 1,157,312 +0.12(+0.56%)
Oct 31, 2017 21.46 21.63 21.46 21.51 1,472,604 +0.05(+0.23%)
Oct 30, 2017 21.52 21.70 21.40 21.46 1,456,926 -0.14(-0.65%)
Oct 27, 2017 21.52 21.64 21.33 21.60 1,190,267 +0.15(+0.70%)
Oct 26, 2017 21.76 21.77 21.39 21.45 1,897,228 -0.22(-1.02%)
Oct 25, 2017 21.69 21.70 21.53 21.67 1,908,868 +0.06(+0.28%)
Oct 24, 2017 21.80 21.84 21.60 21.61 1,152,367 -0.13(-0.60%)
Oct 23, 2017 21.90 21.90 21.70 21.74 1,440,707 -0.20(-0.91%)
Oct 20, 2017 21.93 21.97 21.82 21.94 1,135,158 -0.01(-0.05%)
Oct 19, 2017 21.77 21.98 21.74 21.95 2,166,078 +0.15(+0.69%)
Oct 18, 2017 21.80 21.87 21.77 21.80 819,264 +0.05(+0.23%)
Oct 17, 2017 21.66 21.80 21.64 21.75 1,462,979 +0.09(+0.42%)
Oct 16, 2017 21.75 21.81 21.64 21.66 1,656,744 -0.03(-0.14%)
Oct 13, 2017 21.85 21.85 21.63 21.69 1,435,986 -0.05(-0.23%)
Oct 12, 2017 21.78 21.78 21.64 21.74 1,523,514 +0.04(+0.18%)
Oct 11, 2017 21.73 21.78 21.69 21.70 1,803,300 +0.01(+0.05%)
Oct 10, 2017 21.70 21.74 21.64 21.69 1,076,529 +0.02(+0.09%)
Oct 09, 2017 21.65 21.72 21.65 21.67 715,385 +0.02(+0.09%)
Oct 06, 2017 21.75 21.75 21.58 21.65 1,253,792 -0.14(-0.64%)
Oct 05, 2017 21.79 21.84 21.75 21.79 865,129 +0.05(+0.23%)
Oct 04, 2017 21.67 21.77 21.64 21.74 1,155,882 +0.07(+0.32%)
Oct 03, 2017 21.77 21.81 21.49 21.67 2,266,148 -0.10(-0.46%)
Oct 02, 2017 21.72 21.80 21.68 21.77 1,904,069 +0.05(+0.23%)
Sep 29, 2017 21.70 21.76 21.61 21.72 1,731,147 +0.00(+0.00%)
Sep 28, 2017 21.67 21.74 21.53 21.72 1,911,076 -0.40(-1.81%)
Sep 27, 2017 22.12 2,578,619 +0.00(+0.00%)
Sep 26, 2017 22.13 22.21 22.10 22.12 1,433,170 +0.00(+0.00%)
Sep 25, 2017 22.02 22.16 21.96 22.12 1,987,472 +0.16(+0.73%)
Sep 22, 2017 21.96 22.02 21.89 21.96 1,254,896 +0.06(+0.27%)
Sep 21, 2017 22.00 22.04 21.83 21.90 1,011,773 -0.10(-0.45%)
Sep 20, 2017 22.04 22.07 21.93 22.00 1,124,191 +0.04(+0.18%)
Sep 19, 2017 21.86 21.98 21.86 21.96 1,498,829 +0.10(+0.46%)
Sep 18, 2017 21.92 21.96 21.82 21.86 1,433,601 -0.01(-0.05%)
Sep 15, 2017 21.65 21.96 21.65 21.87 3,088,429 +0.20(+0.92%)
Sep 14, 2017 21.93 21.95 21.63 21.67 3,073,040 -0.26(-1.19%)
Sep 13, 2017 22.00 22.04 21.90 21.93 1,753,603 -0.07(-0.32%)
Sep 12, 2017 22.07 22.12 22.00 22.00 1,748,125 -0.06(-0.27%)
Sep 11, 2017 22.03 22.11 21.96 22.06 1,573,517 +0.09(+0.41%)
Sep 08, 2017 22.02 22.06 21.93 21.97 1,427,028 -0.07(-0.32%)
Sep 07, 2017 22.13 22.14 22.03 22.04 921,389 -0.03(-0.14%)
Sep 06, 2017 22.00 22.18 22.00 22.07 966,943 +0.07(+0.32%)
Sep 05, 2017 22.30 22.31 22.00 22.00 1,172,865 -0.26(-1.17%)
Sep 01, 2017 22.22 22.32 22.17 22.26 775,012 +0.05(+0.23%)
Aug 31, 2017 22.09 22.26 22.06 22.21 1,397,053 +0.16(+0.73%)
Aug 30, 2017 21.97 22.11 21.95 22.05 1,007,854 +0.07(+0.32%)
Aug 29, 2017 22.18 22.22 21.96 21.98 1,155,044 -0.17(-0.77%)
Aug 28, 2017 22.22 22.25 22.07 22.15 1,039,867 -0.07(-0.32%)
Aug 25, 2017 22.28 22.28 22.13 22.22 923,411 +0.05(+0.23%)
Aug 24, 2017 22.14 22.22 22.09 22.17 1,110,976 +0.04(+0.18%)
Aug 23, 2017 22.13 22.17 22.05 22.13 888,464 +0.01(+0.05%)
Aug 22, 2017 22.09 22.18 22.07 22.12 1,080,150 +0.03(+0.14%)
Aug 21, 2017 22.07 22.12 22.00 22.09 829,925 +0.01(+0.05%)
Aug 18, 2017 22.08 22.15 22.00 22.08 908,485 +0.00(+0.00%)
Aug 17, 2017 22.16 22.24 22.07 22.08 1,156,530 -0.11(-0.50%)
Aug 16, 2017 22.19 22.28 22.14 22.19 1,112,701 +0.00(+0.00%)
Aug 15, 2017 22.10 22.28 22.05 22.19 1,804,156 +0.07(+0.32%)
Aug 14, 2017 22.09 22.25 22.07 22.12 2,362,181 +0.06(+0.27%)
Aug 11, 2017 22.36 22.36 22.03 22.06 1,846,226 -0.17(-0.76%)
Aug 10, 2017 22.27 22.33 22.03 22.23 2,105,871 -0.08(-0.36%)
Aug 09, 2017 21.68 22.36 21.67 22.31 3,311,356 +0.53(+2.43%)
Aug 08, 2017 21.79 21.85 21.70 21.78 2,077,883 -0.04(-0.18%)
Aug 07, 2017 21.83 21.86 21.75 21.82 822,746 -0.01(-0.05%)
Aug 04, 2017 21.85 21.88 21.77 21.83 989,795 +0.00(+0.00%)
Aug 03, 2017 21.91 21.97 21.78 21.83 1,137,276 -0.08(-0.37%)
Aug 02, 2017 22.05 22.07 21.84 21.91 3,532,202 -0.14(-0.63%)
Aug 01, 2017 22.11 22.18 21.97 22.05 1,352,679 +0.01(+0.05%)
Jul 31, 2017 21.96 22.09 21.88 22.04 1,534,310 +0.13(+0.59%)
Jul 28, 2017 21.84 21.93 21.77 21.91 1,055,489 +0.01(+0.05%)
Jul 27, 2017 21.80 21.93 21.69 21.90 1,825,211 +0.05(+0.23%)
Jul 26, 2017 21.85 21.89 21.80 21.85 1,295,772 -0.01(-0.05%)
Jul 25, 2017 21.90 21.94 21.83 21.86 1,646,226 -0.06(-0.27%)
Jul 24, 2017 21.96 22.00 21.87 21.92 1,814,103 -0.03(-0.14%)
Jul 21, 2017 22.00 22.01 21.91 21.95 911,422 -0.03(-0.14%)
Jul 20, 2017 22.06 22.11 21.98 21.98 1,292,418 -0.01(-0.05%)
Jul 19, 2017 21.96 22.04 21.89 21.99 931,795 +0.06(+0.27%)
Jul 18, 2017 22.04 22.09 21.87 21.93 1,567,397 -0.17(-0.77%)
Jul 17, 2017 22.21 22.24 22.08 22.10 1,449,362 -0.05(-0.23%)
Jul 14, 2017 22.22 22.26 22.10 22.15 983,758 +0.09(+0.41%)
Jul 13, 2017 22.44 22.44 22.02 22.06 1,401,577 -0.21(-0.94%)
Jul 12, 2017 22.23 22.37 22.23 22.27 1,009,638 +0.10(+0.45%)
Jul 11, 2017 22.15 22.20 22.06 22.17 1,817,278 +0.09(+0.41%)
Jul 10, 2017 22.10 22.20 22.06 22.08 1,315,949 -0.01(-0.05%)
Jul 07, 2017 22.27 22.37 22.08 22.09 1,497,933 -0.23(-1.03%)
Jul 06, 2017 22.51 22.54 22.29 22.32 1,520,455 -0.23(-1.02%)
Jul 05, 2017 22.55 22.67 22.52 22.55 2,062,106 +0.00(+0.00%)
Jul 03, 2017 22.40 22.55 22.27 22.55 1,153,220 +0.16(+0.71%)
Jun 30, 2017 22.42 22.46 22.32 22.39 1,298,599 -0.03(-0.13%)
Jun 29, 2017 22.49 22.50 22.29 22.42 2,009,106 -0.07(-0.31%)
Jun 28, 2017 22.36 22.54 22.28 22.49 1,658,823 -0.27(-1.19%)
Jun 27, 2017 22.95 22.95 22.74 22.76 2,167,818 -0.20(-0.87%)
Jun 26, 2017 22.86 23.01 22.86 22.96 1,804,551 +0.10(+0.44%)
Jun 23, 2017 22.75 22.92 22.74 22.86 2,136,556 +0.11(+0.48%)
Jun 22, 2017 22.82 22.85 22.75 22.75 1,251,784 +0.01(+0.04%)
Jun 21, 2017 22.92 22.98 22.72 22.74 2,062,473 -0.13(-0.57%)
Jun 20, 2017 22.83 22.90 22.80 22.87 3,032,721 +0.05(+0.22%)
Jun 19, 2017 22.64 22.92 22.59 22.82 3,023,804 +0.26(+1.15%)
Jun 16, 2017 22.63 22.73 22.55 22.56 4,419,763 +0.00(+0.00%)
Jun 15, 2017 22.50 22.66 22.48 22.56 2,604,402 +0.04(+0.18%)
Jun 14, 2017 22.37 22.55 22.30 22.52 2,428,804 +0.24(+1.08%)
Jun 13, 2017 22.13 22.31 22.05 22.28 4,210,715 +0.20(+0.91%)
Jun 12, 2017 22.06 22.21 22.01 22.08 2,581,743 +0.00(+0.00%)
Jun 09, 2017 22.02 22.17 22.00 22.08 1,288,885 +0.05(+0.23%)
Jun 08, 2017 21.95 22.03 21.82 22.03 1,338,874 +0.17(+0.78%)
Jun 07, 2017 21.92 21.97 21.86 21.86 1,449,796 -0.04(-0.18%)
Jun 06, 2017 22.16 22.16 21.87 21.90 1,926,708 -0.18(-0.82%)
Jun 05, 2017 22.12 22.18 22.04 22.08 1,292,671 -0.07(-0.32%)
Jun 02, 2017 22.20 22.24 22.11 22.15 1,124,451 -0.05(-0.23%)
Jun 01, 2017 22.01 22.20 21.99 22.20 1,572,740 +0.18(+0.82%)
May 31, 2017 22.07 22.09 21.83 22.02 2,265,524 -0.02(-0.09%)
May 30, 2017 22.19 22.19 22.02 22.04 1,145,801 -0.10(-0.45%)
May 26, 2017 22.13 22.16 22.01 22.14 1,315,036 +0.00(+0.00%)
May 25, 2017 22.10 22.24 22.10 22.14 1,213,880 +0.00(+0.00%)
May 24, 2017 22.11 22.17 22.04 22.14 1,599,239 +0.11(+0.50%)
May 23, 2017 21.85 22.03 21.83 22.03 1,795,987 +0.20(+0.92%)
May 22, 2017 21.63 21.85 21.63 21.83 1,441,162 +0.22(+1.02%)
May 19, 2017 21.48 21.67 21.48 21.61 1,296,807 +0.02(+0.09%)
May 18, 2017 21.62 21.67 21.46 21.59 2,399,524 +0.03(+0.14%)
May 17, 2017 21.65 21.70 21.53 21.56 1,693,163 -0.10(-0.46%)
May 16, 2017 21.70 21.78 21.63 21.66 1,472,912 -0.08(-0.37%)
May 15, 2017 21.59 21.77 21.58 21.74 1,930,861 +0.12(+0.56%)
May 12, 2017 21.85 21.89 21.59 21.62 2,250,320 -0.21(-0.96%)
May 11, 2017 21.81 21.85 21.65 21.83 2,286,059 +0.01(+0.05%)
May 10, 2017 21.81 21.87 21.71 21.82 2,621,702 +0.01(+0.05%)
May 09, 2017 22.03 22.45 21.78 21.81 2,951,440 -0.26(-1.18%)
May 08, 2017 22.26 22.31 22.05 22.07 2,154,927 -0.19(-0.85%)
May 05, 2017 22.18 22.27 22.12 22.26 3,430,133 +0.08(+0.36%)
May 04, 2017 22.19 22.26 22.06 22.18 2,970,423 -0.06(-0.27%)
May 03, 2017 22.49 22.49 22.18 22.24 1,941,415 -0.25(-1.11%)
May 02, 2017 22.71 22.71 22.44 22.49 2,215,835 -0.24(-1.06%)
May 01, 2017 22.69 22.85 22.66 22.73 2,212,555 +0.04(+0.18%)
Apr 28, 2017 22.91 22.95 22.51 22.69 2,959,850 -0.15(-0.66%)
Apr 27, 2017 22.86 22.95 22.81 22.84 2,141,245 +0.04(+0.18%)
Apr 26, 2017 22.75 22.87 22.64 22.80 1,759,571 +0.13(+0.57%)
Apr 25, 2017 22.60 22.73 22.60 22.67 1,423,696 +0.05(+0.22%)
Apr 24, 2017 22.75 22.75 22.51 22.62 2,000,831 -0.01(-0.04%)
Apr 21, 2017 22.76 22.76 22.58 22.63 1,622,467 -0.06(-0.26%)
Apr 20, 2017 22.72 22.74 22.56 22.69 1,514,247 -0.03(-0.13%)
Apr 19, 2017 22.85 22.91 22.63 22.72 1,579,399 -0.12(-0.53%)
Apr 18, 2017 22.97 23.00 22.80 22.84 1,743,524 -0.13(-0.57%)
Apr 17, 2017 22.88 22.99 22.82 22.97 1,634,353 +0.18(+0.79%)
Apr 13, 2017 22.79 22.91 22.73 22.79 1,916,628 +0.02(+0.09%)
Apr 12, 2017 22.77 22.84 22.71 22.77 1,617,279 +0.00(+0.00%)
Apr 11, 2017 22.73 22.80 22.62 22.77 1,990,665 +0.10(+0.44%)
Apr 10, 2017 22.65 22.71 22.60 22.67 1,413,838 +0.03(+0.13%)
Apr 07, 2017 22.58 22.73 22.54 22.64 1,306,157 +0.03(+0.13%)
Apr 06, 2017 22.66 22.70 22.51 22.61 1,881,112 -0.05(-0.22%)
Apr 05, 2017 22.76 22.78 22.62 22.66 1,542,126 -0.01(-0.04%)
Apr 04, 2017 22.60 22.76 22.58 22.67 2,137,138 -0.01(-0.04%)
Apr 03, 2017 22.63 22.71 22.51 22.68 1,813,671 +0.10(+0.44%)
Mar 31, 2017 22.59 22.70 22.53 22.58 1,971,677 -0.03(-0.13%)
Mar 30, 2017 22.60 22.63 22.48 22.61 1,203,370 +0.01(+0.04%)
Mar 29, 2017 22.38 22.64 22.38 22.60 2,627,987 -0.24(-1.05%)
Mar 28, 2017 22.84 22.90 22.74 22.84 2,423,071 -0.03(-0.13%)
Mar 27, 2017 22.69 22.88 22.55 22.87 2,508,087 +0.17(+0.75%)
Mar 24, 2017 22.60 22.82 22.54 22.70 4,112,903 +0.17(+0.75%)
Mar 23, 2017 22.55 22.70 22.50 22.53 1,832,187 +0.01(+0.04%)
Mar 22, 2017 22.42 22.59 22.38 22.52 2,457,106 +0.07(+0.31%)
Mar 21, 2017 22.46 22.58 22.39 22.45 1,861,640 -0.09(-0.40%)
Mar 20, 2017 22.52 22.58 22.47 22.54 1,857,521 +0.08(+0.36%)
Mar 17, 2017 22.43 22.53 22.39 22.46 3,134,534 +0.07(+0.31%)
Mar 16, 2017 22.47 22.51 22.28 22.39 1,480,965 +0.01(+0.04%)
Mar 15, 2017 22.27 22.50 22.27 22.38 2,868,029 +0.14(+0.63%)
Mar 14, 2017 22.30 22.33 22.12 22.24 2,187,893 -0.10(-0.45%)
Mar 13, 2017 22.43 22.58 22.28 22.34 2,435,575 -0.05(-0.22%)
Mar 10, 2017 22.45 22.59 22.31 22.39 2,362,325 +0.02(+0.09%)
Mar 09, 2017 22.43 22.70 22.29 22.37 2,222,088 -0.11(-0.49%)
Mar 08, 2017 22.77 22.77 22.48 22.48 2,036,294 -0.27(-1.19%)
Mar 07, 2017 22.73 22.85 22.68 22.75 1,169,226 -0.03(-0.13%)
Mar 06, 2017 22.80 22.85 22.71 22.78 1,662,270 -0.05(-0.22%)
Mar 03, 2017 22.81 22.85 22.68 22.83 1,667,231 +0.04(+0.18%)
Mar 02, 2017 22.70 22.81 22.66 22.79 1,652,869 +0.09(+0.40%)
Mar 01, 2017 22.90 22.90 22.63 22.70 2,170,184 -0.16(-0.70%)
Feb 28, 2017 22.75 22.88 22.66 22.86 2,661,003 +0.12(+0.53%)
Feb 27, 2017 22.93 22.93 22.72 22.74 1,880,253 -0.17(-0.74%)
Feb 24, 2017 22.90 23.00 22.81 22.91 1,579,771 -0.05(-0.22%)
Feb 23, 2017 22.95 23.00 22.55 22.96 2,194,357 +0.09(+0.39%)
Feb 22, 2017 22.91 22.98 22.77 22.87 1,919,035 -0.08(-0.35%)
Feb 21, 2017 22.92 22.99 22.83 22.95 1,531,626 +0.07(+0.31%)
Feb 17, 2017 22.88 22.88 22.88 0 -0.05(-0.22%)
Feb 16, 2017 22.64 22.95 22.64 22.93 2,599,186 +0.29(+1.28%)
Feb 15, 2017 22.78 22.81 22.56 22.64 1,659,426 -0.17(-0.75%)
Feb 14, 2017 22.86 22.89 22.66 22.81 1,466,155 -0.04(-0.18%)
Feb 13, 2017 22.84 22.93 22.83 22.85 3,011,156 +0.07(+0.31%)
Feb 10, 2017 22.72 22.86 22.68 22.78 1,052,154 +0.05(+0.22%)
Feb 09, 2017 22.75 22.80 22.66 22.73 818,391 -0.02(-0.09%)
Feb 08, 2017 22.66 22.83 22.61 22.75 1,484,893 -0.03(-0.13%)
Feb 07, 2017 22.67 22.82 22.63 22.78 1,672,114 +0.11(+0.49%)
Feb 06, 2017 22.47 22.72 22.47 22.67 1,681,518 +0.19(+0.85%)
Feb 03, 2017 22.44 22.59 22.44 22.48 1,285,340 +0.03(+0.13%)
Feb 02, 2017 22.29 22.52 22.22 22.45 1,585,918 +0.16(+0.72%)
Feb 01, 2017 22.29 22.39 22.15 22.29 1,491,408 +0.03(+0.13%)
Jan 31, 2017 22.24 22.29 22.00 22.26 2,037,894 -0.03(-0.13%)
Jan 30, 2017 22.32 22.37 22.21 22.29 2,176,913 -0.05(-0.22%)
Jan 27, 2017 22.36 22.47 22.30 22.34 1,351,040 -0.02(-0.09%)
Jan 26, 2017 22.41 22.51 22.35 22.36 2,909,606 -0.06(-0.27%)
Jan 25, 2017 22.65 22.65 22.40 22.42 3,486,019 -0.18(-0.80%)
Jan 24, 2017 22.60 22.65 22.50 22.60 1,360,394 -0.03(-0.13%)
Jan 23, 2017 22.56 22.73 22.52 22.63 1,770,620 +0.09(+0.40%)
Jan 20, 2017 22.40 22.57 22.37 22.54 1,257,497 +0.16(+0.71%)
Jan 19, 2017 22.58 22.60 22.23 22.38 1,565,666 -0.12(-0.53%)
Jan 18, 2017 22.42 22.61 22.42 22.50 1,423,325 +0.06(+0.27%)
Jan 17, 2017 22.37 22.60 22.37 22.44 1,922,242 +0.04(+0.18%)
Jan 13, 2017 22.40 22.40 22.40 0 +0.06(+0.27%)
Jan 12, 2017 22.31 22.43 22.22 22.34 1,619,745 +0.05(+0.22%)
Jan 11, 2017 22.37 22.37 22.24 22.29 1,506,349 -0.01(-0.04%)
Jan 10, 2017 22.34 22.35 22.21 22.30 1,798,684 +0.05(+0.22%)
Jan 09, 2017 22.45 22.53 22.25 22.25 1,334,363 -0.20(-0.89%)
Jan 06, 2017 22.30 22.56 22.26 22.45 2,794,429 +0.08(+0.36%)
Jan 05, 2017 22.33 22.44 22.23 22.37 2,440,047 +0.03(+0.13%)
Jan 04, 2017 22.26 22.40 22.12 22.34 2,546,171 +0.15(+0.68%)
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.