Starwood Property Trust (NY: STWD )

25.74 USD +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 23.44 23.63 23.35 23.59 1,257,872 +0.26(+1.11%)
Mar 28, 2014 23.13 23.36 23.11 23.33 1,231,275 +0.25(+1.08%)
Mar 27, 2014 23.11 23.19 22.92 23.08 1,884,850 -0.49(-2.08%)
Mar 26, 2014 23.77 23.83 23.55 23.57 1,619,826 -0.20(-0.84%)
Mar 25, 2014 23.92 24.00 23.74 23.77 2,344,251 +0.02(+0.08%)
Mar 24, 2014 23.99 24.05 23.73 23.75 3,288,239 -0.11(-0.46%)
Mar 21, 2014 23.78 23.96 23.73 23.86 2,951,054 +0.13(+0.55%)
Mar 20, 2014 23.58 23.80 23.57 23.73 1,262,937 +0.11(+0.47%)
Mar 19, 2014 23.90 23.96 23.60 23.62 2,677,350 -0.20(-0.84%)
Mar 18, 2014 23.75 23.91 23.75 23.82 4,124,234 +0.08(+0.34%)
Mar 17, 2014 23.88 23.95 23.73 23.74 2,617,223 +0.00(+0.00%)
Mar 14, 2014 23.55 23.85 23.54 23.74 1,006,060 +0.15(+0.64%)
Mar 13, 2014 23.84 23.94 23.46 23.59 2,820,387 -0.14(-0.59%)
Mar 12, 2014 23.63 23.79 23.63 23.73 2,029,081 +0.03(+0.13%)
Mar 11, 2014 23.83 23.93 23.61 23.70 1,356,662 -0.07(-0.29%)
Mar 10, 2014 23.95 24.14 23.62 23.77 1,682,046 -0.24(-1.00%)
Mar 07, 2014 24.27 24.30 23.85 24.01 2,857,797 -0.18(-0.74%)
Mar 06, 2014 24.30 24.43 24.14 24.19 1,792,229 -0.10(-0.41%)
Mar 05, 2014 24.16 24.36 23.98 24.29 2,651,210 +0.18(+0.75%)
Mar 04, 2014 23.93 24.14 23.82 24.11 2,461,393 +0.17(+0.71%)
Mar 03, 2014 23.93 24.01 23.75 23.94 1,317,186 -0.08(-0.33%)
Feb 28, 2014 23.74 24.12 23.63 24.02 3,141,181 +0.26(+1.09%)
Feb 27, 2014 23.83 24.00 23.65 23.76 2,464,974 -0.11(-0.46%)
Feb 26, 2014 23.86 24.20 23.77 23.87 2,829,357 -0.02(-0.08%)
Feb 25, 2014 23.99 24.19 23.84 23.89 2,766,873 -0.17(-0.71%)
Feb 24, 2014 23.96 24.16 23.91 24.06 1,940,322 +0.13(+0.54%)
Feb 21, 2014 24.17 24.23 23.91 23.93 1,591,250 -0.23(-0.95%)
Feb 20, 2014 24.13 24.21 24.07 24.16 1,417,112 +0.06(+0.25%)
Feb 19, 2014 24.39 24.46 24.07 24.10 3,652,490 -0.25(-1.03%)
Feb 18, 2014 24.40 24.45 24.29 24.35 2,357,189 -0.01(-0.04%)
Feb 14, 2014 24.44 24.36 24.36 24.36 1,565,100 -0.04(-0.16%)
Feb 13, 2014 24.42 24.53 24.33 24.40 2,073,985 -0.02(-0.08%)
Feb 12, 2014 24.28 24.51 24.28 24.42 1,591,946 +0.15(+0.62%)
Feb 11, 2014 24.20 24.61 24.09 24.27 2,436,900 +0.16(+0.66%)
Feb 10, 2014 23.95 24.20 23.84 24.11 2,053,920 +0.22(+0.92%)
Feb 07, 2014 24.05 24.30 23.86 23.89 2,023,719 +0.05(+0.21%)
Feb 06, 2014 24.10 24.29 23.83 23.84 1,958,377 -0.16(-0.67%)
Feb 05, 2014 24.03 24.24 23.79 24.00 3,351,988 -0.03(-0.12%)
Feb 04, 2014 23.90 24.09 23.80 24.03 2,573,570 +0.13(+0.54%)
Feb 03, 2014 24.37 24.47 23.90 23.90 2,909,839 -6.30(-20.86%)
Jan 31, 2014 30.13 30.31 29.95 30.20 1,824,598 +0.09(+0.30%)
Jan 30, 2014 30.22 30.42 29.94 30.11 1,673,773 -0.02(-0.07%)
Jan 29, 2014 30.00 30.40 29.98 30.13 1,734,245 -0.02(-0.07%)
Jan 28, 2014 30.11 30.47 30.00 30.15 2,602,247 +0.12(+0.40%)
Jan 27, 2014 30.25 30.47 29.95 30.03 2,337,136 -0.15(-0.50%)
Jan 24, 2014 30.49 30.49 29.75 30.18 3,707,804 -0.49(-1.60%)
Jan 23, 2014 30.30 30.67 30.01 30.67 4,154,944 +0.19(+0.62%)
Jan 22, 2014 29.23 30.55 29.21 30.48 4,619,769 +1.34(+4.60%)
Jan 21, 2014 28.88 29.30 28.88 29.14 3,189,184 +0.23(+0.80%)
Jan 17, 2014 28.75 28.91 28.91 28.91 2,485,700 +0.22(+0.77%)
Jan 16, 2014 28.73 28.87 28.61 28.69 1,973,093 +0.01(+0.03%)
Jan 15, 2014 28.46 28.73 28.42 28.68 1,388,270 +0.22(+0.77%)
Jan 14, 2014 28.22 28.80 28.15 28.46 2,761,143 +0.25(+0.89%)
Jan 13, 2014 28.09 28.22 28.00 28.21 918,152 +0.07(+0.25%)
Jan 10, 2014 28.13 28.33 27.99 28.14 803,319 +0.11(+0.39%)
Jan 09, 2014 28.20 28.28 27.96 28.03 1,375,658 -0.15(-0.53%)
Jan 08, 2014 28.10 28.20 27.85 28.18 879,127 +0.08(+0.28%)
Jan 07, 2014 28.08 28.33 28.00 28.10 1,161,659 +0.05(+0.18%)
Jan 06, 2014 27.93 28.17 27.88 28.05 1,502,041 +0.11(+0.39%)
Jan 03, 2014 27.73 28.00 27.64 27.94 1,311,632 +0.23(+0.83%)
Jan 02, 2014 27.64 27.74 27.55 27.71 1,272,031 +0.01(+0.04%)
Dec 31, 2013 27.46 27.70 27.70 27.70 1,376,600 +0.24(+0.87%)
Dec 30, 2013 27.18 27.46 27.15 27.46 953,894 +0.30(+1.10%)
Dec 27, 2013 27.42 27.42 27.01 27.16 1,357,652 -0.60(-2.16%)
Dec 26, 2013 27.90 28.00 27.60 27.76 1,139,013 -0.08(-0.29%)
Dec 24, 2013 27.77 27.85 27.74 27.84 352,156 +0.19(+0.69%)
Dec 23, 2013 27.91 27.95 27.53 27.65 2,905,183 -0.20(-0.72%)
Dec 20, 2013 27.61 27.86 27.61 27.85 1,968,724 +0.23(+0.83%)
Dec 19, 2013 28.03 28.09 27.60 27.62 1,534,326 -0.54(-1.92%)
Dec 18, 2013 28.10 28.31 27.71 28.16 2,071,913 +0.21(+0.75%)
Dec 17, 2013 27.63 28.00 27.57 27.95 1,575,882 +0.40(+1.45%)
Dec 16, 2013 27.43 27.63 27.35 27.55 1,131,632 +0.23(+0.84%)
Dec 13, 2013 27.39 27.62 27.19 27.32 1,427,156 -0.03(-0.11%)
Dec 12, 2013 27.69 27.78 27.29 27.35 1,976,067 -0.42(-1.51%)
Dec 11, 2013 28.04 28.05 27.66 27.77 2,364,387 -0.25(-0.89%)
Dec 10, 2013 28.07 28.24 27.99 28.02 968,352 +0.01(+0.04%)
Dec 09, 2013 27.92 28.09 27.90 28.01 1,264,035 +0.12(+0.43%)
Dec 06, 2013 27.63 27.89 27.53 27.89 1,833,731 +0.33(+1.20%)
Dec 05, 2013 27.58 27.62 27.37 27.56 1,940,485 -0.11(-0.40%)
Dec 04, 2013 27.32 27.70 27.27 27.67 1,616,782 +0.13(+0.47%)
Dec 03, 2013 27.47 27.61 27.34 27.54 2,023,078 -0.03(-0.11%)
Dec 02, 2013 27.88 28.05 27.49 27.57 1,635,840 -0.30(-1.08%)
Nov 29, 2013 27.80 27.95 27.70 27.87 858,947 -0.05(-0.18%)
Nov 27, 2013 27.42 28.00 27.35 27.92 2,588,543 +0.48(+1.75%)
Nov 26, 2013 27.30 27.45 27.12 27.44 1,877,564 +0.09(+0.33%)
Nov 25, 2013 27.13 27.47 27.13 27.35 2,172,798 +0.15(+0.55%)
Nov 22, 2013 26.96 27.25 26.92 27.20 2,160,935 +0.15(+0.55%)
Nov 21, 2013 26.89 27.07 26.54 27.05 3,039,571 +0.25(+0.93%)
Nov 20, 2013 26.40 26.87 26.40 26.80 4,364,517 +0.30(+1.13%)
Nov 19, 2013 26.73 26.81 26.45 26.50 1,329,450 -0.23(-0.86%)
Nov 18, 2013 26.57 26.91 26.50 26.73 2,363,882 +0.21(+0.79%)
Nov 15, 2013 26.51 26.67 26.33 26.52 1,234,983 -0.06(-0.23%)
Nov 14, 2013 26.06 26.68 26.06 26.58 2,889,300 +0.60(+2.31%)
Nov 12, 2013 25.78 26.06 25.78 25.98 1,532,196 +0.22(+0.85%)
Nov 11, 2013 25.81 25.90 25.63 25.76 958,476 -0.13(-0.50%)
Nov 08, 2013 25.77 25.98 25.44 25.89 2,393,360 -0.05(-0.19%)
Nov 07, 2013 26.38 26.46 25.83 25.94 1,953,668 -0.12(-0.46%)
Nov 06, 2013 26.09 26.17 25.94 26.06 1,309,018 +0.11(+0.42%)
Nov 05, 2013 26.10 26.20 25.89 25.95 1,660,635 -0.16(-0.61%)
Nov 04, 2013 26.21 26.28 25.96 26.11 1,207,245 -0.14(-0.53%)
Nov 01, 2013 25.77 26.75 25.77 26.25 5,072,910 +0.56(+2.18%)
Oct 31, 2013 25.68 25.80 25.42 25.69 1,792,365 +0.04(+0.16%)
Oct 30, 2013 25.45 25.74 25.39 25.65 2,071,281 +0.12(+0.47%)
Oct 29, 2013 25.50 25.56 25.28 25.53 1,601,935 +0.04(+0.16%)
Oct 28, 2013 25.38 25.55 25.24 25.49 2,083,126 +0.10(+0.39%)
Oct 25, 2013 25.20 25.42 25.18 25.39 920,086 +0.20(+0.79%)
Oct 24, 2013 25.22 25.28 25.04 25.19 776,773 +0.02(+0.08%)
Oct 23, 2013 24.68 25.19 24.63 25.17 1,510,695 +0.56(+2.28%)
Oct 22, 2013 24.51 24.70 24.50 24.61 2,299,783 +0.13(+0.53%)
Oct 21, 2013 24.78 24.78 24.42 24.48 1,426,344 -0.24(-0.97%)
Oct 18, 2013 24.70 24.97 24.65 24.72 1,287,501 +0.02(+0.08%)
Oct 17, 2013 24.27 24.71 24.26 24.70 1,705,092 +0.38(+1.56%)
Oct 16, 2013 24.28 24.34 24.06 24.32 978,255 +0.24(+1.00%)
Oct 15, 2013 24.18 24.31 24.08 24.08 500,169 -0.11(-0.45%)
Oct 14, 2013 24.18 24.31 24.14 24.19 912,151 -0.11(-0.45%)
Oct 11, 2013 24.13 24.37 24.13 24.30 1,020,233 -0.01(-0.04%)
Oct 10, 2013 24.00 24.38 24.00 24.31 1,443,284 +0.38(+1.59%)
Oct 09, 2013 23.84 23.99 23.80 23.93 1,585,078 +0.18(+0.76%)
Oct 08, 2013 23.91 24.20 23.75 23.75 1,509,982 -0.22(-0.92%)
Oct 07, 2013 23.90 24.05 23.85 23.97 1,230,704 +0.01(+0.04%)
Oct 04, 2013 24.03 24.15 23.88 23.96 1,524,729 -0.09(-0.37%)
Oct 03, 2013 24.19 24.30 23.99 24.05 1,416,527 -0.26(-1.07%)
Oct 02, 2013 24.11 24.47 24.11 24.31 1,433,906 -0.02(-0.08%)
Oct 01, 2013 24.04 24.53 23.95 24.33 2,985,814 +0.17(+0.70%)
Sep 27, 2013 23.87 24.36 23.82 24.16 2,838,273 +0.31(+1.30%)
Sep 26, 2013 23.83 23.91 23.75 23.85 1,666,031 -0.46(-1.89%)
Sep 25, 2013 24.30 24.37 24.21 24.31 1,425,203 +0.01(+0.04%)
Sep 24, 2013 24.46 24.57 24.24 24.30 2,499,825 -0.06(-0.25%)
Sep 23, 2013 24.33 24.66 24.20 24.36 2,437,267 +0.03(+0.12%)
Sep 20, 2013 24.34 24.34 24.05 24.33 2,626,005 -0.01(-0.04%)
Sep 19, 2013 24.70 24.75 24.27 24.34 1,717,176 -0.26(-1.06%)
Sep 18, 2013 24.27 24.64 24.03 24.60 6,025,583 +0.32(+1.32%)
Sep 17, 2013 24.28 24.40 24.19 24.28 1,308,091 +0.03(+0.12%)
Sep 16, 2013 24.43 24.39 24.14 24.25 4,375,035 -0.01(-0.04%)
Sep 13, 2013 24.11 24.28 23.98 24.26 3,253,308 +0.22(+0.92%)
Sep 12, 2013 23.96 24.15 23.92 24.04 2,971,973 +0.13(+0.54%)
Sep 11, 2013 23.95 24.08 23.82 23.91 3,924,584 +0.05(+0.21%)
Sep 10, 2013 24.29 24.33 23.85 23.86 34,164,825 -1.18(-4.71%)
Sep 09, 2013 24.81 25.09 24.80 25.04 672,891 +0.33(+1.34%)
Sep 06, 2013 24.82 24.97 24.65 24.71 1,015,077 +0.12(+0.49%)
Sep 05, 2013 24.86 25.00 24.56 24.59 679,144 -0.31(-1.24%)
Sep 04, 2013 24.90 25.06 24.76 24.90 1,916,059 -0.03(-0.12%)
Sep 03, 2013 25.11 25.17 24.59 24.93 1,312,089 +0.00(+0.00%)
Aug 30, 2013 25.03 25.22 24.86 24.93 656,120 -0.09(-0.36%)
Aug 29, 2013 24.81 25.06 24.67 25.02 584,608 +0.22(+0.89%)
Aug 28, 2013 24.97 25.09 24.74 24.80 763,608 -0.11(-0.44%)
Aug 27, 2013 25.01 25.17 24.88 24.91 1,613,231 -0.18(-0.72%)
Aug 26, 2013 25.13 25.20 24.64 25.09 880,472 +0.09(+0.36%)
Aug 23, 2013 25.09 25.24 24.88 25.00 1,337,898 -0.01(-0.04%)
Aug 22, 2013 24.69 25.06 24.54 25.01 1,370,028 +0.37(+1.50%)
Aug 21, 2013 25.00 25.16 24.63 24.64 1,252,840 -0.47(-1.87%)
Aug 20, 2013 24.53 25.36 24.53 25.11 1,607,686 +0.61(+2.49%)
Aug 19, 2013 24.70 24.76 24.17 24.50 2,099,878 -0.26(-1.05%)
Aug 16, 2013 25.30 25.30 24.75 24.76 1,379,371 -0.54(-2.13%)
Aug 15, 2013 25.38 25.45 25.04 25.30 1,416,953 -0.36(-1.40%)
Aug 14, 2013 25.34 25.71 25.20 25.66 1,417,517 +0.27(+1.06%)
Aug 13, 2013 25.45 25.46 25.18 25.39 1,619,543 -0.05(-0.20%)
Aug 12, 2013 25.38 25.55 25.26 25.44 1,011,684 +0.04(+0.16%)
Aug 09, 2013 25.49 25.66 25.18 25.40 1,304,150 -0.07(-0.27%)
Aug 08, 2013 25.69 25.83 25.44 25.47 1,227,629 -0.15(-0.59%)
Aug 07, 2013 25.50 25.76 25.42 25.62 2,040,011 +0.08(+0.31%)
Aug 06, 2013 25.80 26.14 25.52 25.54 2,390,791 -0.19(-0.74%)
Aug 05, 2013 25.55 25.78 25.49 25.73 1,903,069 +0.13(+0.51%)
Aug 02, 2013 25.50 25.61 25.23 25.60 1,665,130 +0.22(+0.87%)
Aug 01, 2013 25.49 25.68 25.22 25.38 1,655,485 -0.02(-0.08%)
Jul 31, 2013 25.24 25.69 24.92 25.40 1,651,406 +0.12(+0.47%)
Jul 30, 2013 25.35 25.54 25.20 25.28 682,920 -0.01(-0.04%)
Jul 29, 2013 25.33 25.45 25.23 25.29 538,814 -0.13(-0.51%)
Jul 26, 2013 25.11 25.43 25.06 25.42 758,882 +0.27(+1.07%)
Jul 25, 2013 25.43 25.47 24.99 25.15 1,454,631 -0.45(-1.76%)
Jul 24, 2013 25.88 25.91 25.40 25.60 3,075,998 -0.26(-1.01%)
Jul 23, 2013 25.30 25.93 25.24 25.86 1,904,843 +0.61(+2.42%)
Jul 22, 2013 25.17 25.32 25.06 25.25 796,068 +0.01(+0.04%)
Jul 19, 2013 25.16 25.24 24.93 25.24 965,961 +0.12(+0.48%)
Jul 18, 2013 25.10 25.15 24.83 25.12 1,928,409 +0.13(+0.52%)
Jul 17, 2013 25.29 25.37 24.97 24.99 1,684,507 -0.16(-0.64%)
Jul 16, 2013 25.66 25.74 25.07 25.15 1,317,043 -0.44(-1.72%)
Jul 15, 2013 25.75 25.98 25.47 25.59 2,562,551 -0.12(-0.47%)
Jul 12, 2013 25.38 25.72 25.23 25.71 1,422,674 +0.23(+0.90%)
Jul 11, 2013 25.26 25.51 25.14 25.48 2,315,108 +0.63(+2.54%)
Jul 10, 2013 25.06 25.21 24.79 24.85 1,674,987 -0.18(-0.72%)
Jul 09, 2013 24.97 25.37 24.94 25.03 1,903,432 +0.09(+0.36%)
Jul 08, 2013 24.70 25.05 24.63 24.94 1,629,137 +0.21(+0.85%)
Jul 05, 2013 24.89 24.93 23.98 24.73 2,269,711 -0.16(-0.64%)
Jul 03, 2013 24.73 24.89 24.56 24.89 1,393,473 +0.14(+0.57%)
Jul 02, 2013 24.75 25.00 24.58 24.75 2,217,880 +0.03(+0.12%)
Jul 01, 2013 24.75 25.15 24.61 24.72 4,139,339 -0.03(-0.12%)
Jun 28, 2013 23.82 24.75 23.54 24.75 21,957,193 +1.21(+5.14%)
Jun 26, 2013 23.74 24.06 23.49 23.54 2,048,377 -0.45(-1.88%)
Jun 25, 2013 23.60 24.29 23.60 23.99 2,474,915 +0.66(+2.83%)
Jun 24, 2013 23.28 23.91 22.75 23.33 2,572,462 -0.06(-0.26%)
Jun 21, 2013 23.68 23.97 22.89 23.39 4,810,348 -0.14(-0.59%)
Jun 20, 2013 24.58 24.58 23.42 23.53 3,136,050 -1.28(-5.16%)
Jun 19, 2013 25.78 25.92 24.58 24.81 2,133,716 -0.92(-3.58%)
Jun 18, 2013 25.46 25.81 25.15 25.73 1,240,792 +0.31(+1.22%)
Jun 17, 2013 25.88 26.08 25.34 25.42 1,674,942 -0.35(-1.36%)
Jun 14, 2013 25.74 26.15 25.65 25.77 1,801,051 +0.03(+0.12%)
Jun 13, 2013 24.86 25.90 24.83 25.74 1,947,397 +0.81(+3.25%)
Jun 12, 2013 25.27 25.31 24.39 24.93 1,983,281 -0.24(-0.95%)
Jun 11, 2013 25.26 25.39 25.00 25.17 1,062,297 -0.33(-1.29%)
Jun 10, 2013 25.57 25.73 25.32 25.50 1,354,370 -0.05(-0.20%)
Jun 07, 2013 25.95 25.99 25.32 25.55 1,222,284 -0.19(-0.74%)
Jun 06, 2013 24.93 25.75 24.90 25.74 1,800,898 +0.84(+3.37%)
Jun 05, 2013 25.15 25.30 24.88 24.90 1,430,960 -0.28(-1.11%)
Jun 04, 2013 25.31 25.57 25.12 25.18 1,882,924 -0.18(-0.71%)
Jun 03, 2013 25.40 25.68 25.11 25.36 1,783,619 -0.01(-0.04%)
May 31, 2013 25.84 26.37 25.36 25.37 2,275,492 -0.49(-1.89%)
May 30, 2013 26.10 26.35 25.78 25.86 2,018,155 -0.28(-1.07%)
May 29, 2013 26.03 26.37 25.29 26.14 2,946,199 -0.05(-0.19%)
May 28, 2013 26.67 26.86 26.04 26.19 1,879,712 -0.29(-1.10%)
May 24, 2013 26.53 26.57 26.23 26.48 1,084,512 -0.12(-0.45%)
May 23, 2013 26.31 26.62 25.52 26.60 2,312,891 +0.05(+0.19%)
May 22, 2013 27.14 27.45 26.34 26.55 1,905,756 -0.49(-1.81%)
May 21, 2013 27.21 27.25 26.84 27.04 2,342,493 -0.20(-0.73%)
May 20, 2013 27.44 27.49 27.18 27.24 971,155 -0.17(-0.62%)
May 17, 2013 27.47 27.56 27.29 27.41 1,280,363 +0.08(+0.29%)
May 16, 2013 27.35 27.48 27.16 27.33 985,765 -0.04(-0.15%)
May 15, 2013 27.16 27.44 27.01 27.37 2,060,841 -0.29(-1.05%)
May 13, 2013 27.70 27.75 27.53 27.66 1,709,495 -0.03(-0.11%)
May 10, 2013 28.24 28.32 27.60 27.69 2,031,072 -0.54(-1.91%)
May 09, 2013 28.39 28.47 28.02 28.23 1,822,902 -0.32(-1.12%)
May 08, 2013 27.51 28.72 27.41 28.55 3,580,367 +0.90(+3.25%)
May 07, 2013 27.36 27.67 27.36 27.65 1,234,758 +0.28(+1.02%)
May 06, 2013 27.40 27.59 27.27 27.37 865,806 +0.00(+0.00%)
May 03, 2013 27.61 27.61 27.34 27.37 1,801,769 -0.06(-0.22%)
May 02, 2013 27.24 27.58 27.11 27.43 2,600,457 +0.34(+1.26%)
May 01, 2013 27.43 27.55 27.04 27.09 2,326,748 -0.40(-1.46%)
Apr 30, 2013 27.67 27.69 27.42 27.49 6,735,198 -0.08(-0.29%)
Apr 29, 2013 27.34 27.57 27.28 27.57 2,149,729 +0.36(+1.32%)
Apr 26, 2013 27.30 27.48 27.14 27.21 2,057,841 -0.05(-0.18%)
Apr 25, 2013 27.42 27.43 27.19 27.26 1,845,633 -0.15(-0.55%)
Apr 24, 2013 27.58 27.59 27.28 27.41 1,670,746 -0.08(-0.29%)
Apr 23, 2013 27.61 27.64 27.34 27.49 1,345,667 +0.03(+0.11%)
Apr 22, 2013 27.26 27.52 26.98 27.46 1,489,108 +0.30(+1.10%)
Apr 19, 2013 26.94 27.16 26.76 27.16 2,920,395 +0.25(+0.93%)
Apr 18, 2013 26.93 27.02 26.68 26.91 1,533,297 +0.05(+0.19%)
Apr 17, 2013 27.20 27.32 26.68 26.86 1,977,456 -0.53(-1.94%)
Apr 16, 2013 27.00 27.39 26.80 27.39 2,746,859 +0.58(+2.16%)
Apr 15, 2013 27.67 27.69 26.81 26.81 2,339,843 -0.90(-3.25%)
Apr 12, 2013 27.85 27.93 27.62 27.71 1,853,821 -0.23(-0.82%)
Apr 11, 2013 27.55 27.96 27.42 27.94 2,473,226 +0.51(+1.86%)
Apr 10, 2013 27.35 27.50 27.33 27.43 6,259,674 +0.28(+1.03%)
Apr 09, 2013 27.50 27.59 27.02 27.15 18,204,730 -1.07(-3.79%)
Apr 08, 2013 27.81 28.25 27.51 28.22 1,820,800 +0.73(+2.66%)
Apr 05, 2013 26.83 27.50 26.73 27.49 971,759 +0.32(+1.18%)
Apr 04, 2013 27.19 27.21 26.82 27.17 1,491,417 +0.07(+0.26%)
Apr 03, 2013 27.66 27.76 27.06 27.10 1,193,262 -0.48(-1.74%)
Apr 02, 2013 27.89 27.99 27.50 27.58 915,265 -0.18(-0.65%)
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.