Starwood Property Trust (NY: STWD )

25.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 23.83 24.32 23.79 24.30 2,437,594 +0.45(+1.89%)
Mar 30, 2015 23.70 23.88 23.63 23.85 1,496,802 +0.20(+0.85%)
Mar 27, 2015 23.97 24.01 23.58 23.65 4,157,777 -0.76(-3.11%)
Mar 26, 2015 24.39 24.51 24.32 24.41 3,471,353 +0.00(+0.00%)
Mar 25, 2015 24.43 24.65 24.37 24.41 3,263,034 -0.02(-0.08%)
Mar 24, 2015 24.65 24.69 24.39 24.43 1,977,377 -0.24(-0.97%)
Mar 23, 2015 24.51 24.79 24.45 24.67 3,030,044 +0.16(+0.65%)
Mar 20, 2015 24.27 24.51 24.20 24.51 2,749,306 +0.35(+1.45%)
Mar 19, 2015 24.22 24.48 24.10 24.16 2,976,189 -0.10(-0.41%)
Mar 18, 2015 23.90 24.31 23.82 24.26 2,424,562 +0.34(+1.42%)
Mar 17, 2015 23.78 23.94 23.73 23.92 1,223,401 +0.09(+0.38%)
Mar 16, 2015 23.78 23.96 23.75 23.83 1,600,975 +0.05(+0.21%)
Mar 13, 2015 23.72 23.78 23.52 23.78 1,434,087 +0.07(+0.30%)
Mar 12, 2015 23.62 23.75 23.55 23.71 1,502,202 +0.12(+0.51%)
Mar 11, 2015 23.65 23.71 23.42 23.59 1,450,596 -0.06(-0.25%)
Mar 10, 2015 23.71 23.78 23.60 23.65 2,074,050 -0.09(-0.38%)
Mar 09, 2015 23.82 23.90 23.66 23.74 1,790,883 -0.03(-0.13%)
Mar 06, 2015 24.06 24.10 23.56 23.77 4,278,575 -0.41(-1.70%)
Mar 05, 2015 24.43 24.49 24.14 24.18 2,211,887 -0.22(-0.90%)
Mar 04, 2015 24.41 24.50 24.12 24.40 2,128,860 -0.10(-0.41%)
Mar 03, 2015 24.51 24.63 24.41 24.50 2,254,484 -0.06(-0.24%)
Mar 02, 2015 24.40 24.67 24.45 24.56 1,663,039 +0.16(+0.66%)
Feb 27, 2015 24.39 24.58 24.33 24.40 1,536,314 +0.06(+0.25%)
Feb 26, 2015 24.40 24.50 24.26 24.34 1,363,030 -0.02(-0.08%)
Feb 25, 2015 24.31 24.62 24.29 24.36 2,512,335 +0.08(+0.33%)
Feb 24, 2015 24.53 24.56 24.15 24.28 2,146,083 -0.25(-1.02%)
Feb 23, 2015 24.43 24.67 24.42 24.53 1,924,867 +0.12(+0.49%)
Feb 20, 2015 24.28 24.49 24.28 24.41 1,643,315 +0.13(+0.54%)
Feb 19, 2015 24.30 24.37 24.10 24.28 1,186,344 -0.06(-0.25%)
Feb 18, 2015 24.31 24.38 24.23 24.34 1,940,116 +0.04(+0.16%)
Feb 17, 2015 24.25 24.50 24.20 24.30 2,416,268 +0.06(+0.25%)
Feb 13, 2015 24.29 24.24 24.24 24.24 1,748,200 -0.10(-0.41%)
Feb 12, 2015 24.22 24.39 24.12 24.34 1,240,227 +0.22(+0.91%)
Feb 11, 2015 24.24 24.31 24.06 24.12 964,671 -0.08(-0.33%)
Feb 10, 2015 24.20 24.28 24.08 24.20 1,079,366 +0.05(+0.21%)
Feb 09, 2015 24.10 24.29 24.03 24.15 1,581,675 +0.05(+0.21%)
Feb 06, 2015 24.38 24.38 23.96 24.10 1,984,845 -0.33(-1.35%)
Feb 05, 2015 24.19 24.47 24.12 24.43 2,071,774 +0.33(+1.37%)
Feb 04, 2015 24.16 24.16 23.93 24.10 2,608,760 -0.09(-0.37%)
Feb 03, 2015 24.07 24.34 23.92 24.19 2,377,102 +0.16(+0.67%)
Feb 02, 2015 23.94 24.03 23.72 24.03 1,402,203 +0.10(+0.42%)
Jan 30, 2015 24.04 24.07 23.84 23.93 1,631,127 -0.12(-0.50%)
Jan 29, 2015 24.05 24.17 23.74 24.05 1,291,722 +0.04(+0.17%)
Jan 28, 2015 24.19 24.25 23.90 24.01 1,516,283 -0.09(-0.37%)
Jan 27, 2015 24.07 24.17 23.90 24.10 808,714 -0.09(-0.37%)
Jan 26, 2015 24.06 24.20 23.97 24.19 1,606,941 +0.13(+0.54%)
Jan 23, 2015 24.16 24.30 23.93 24.06 2,534,367 -0.06(-0.25%)
Jan 22, 2015 23.60 24.12 23.54 24.12 3,733,247 +0.61(+2.59%)
Jan 21, 2015 23.46 23.64 23.41 23.51 1,595,810 +0.07(+0.30%)
Jan 20, 2015 23.77 23.84 23.32 23.44 2,097,889 -0.28(-1.18%)
Jan 16, 2015 23.65 23.75 23.50 23.72 1,407,539 +0.04(+0.17%)
Jan 15, 2015 23.87 23.90 23.62 23.68 1,601,743 -0.18(-0.75%)
Jan 14, 2015 23.83 23.86 23.61 23.86 1,865,784 +0.12(+0.51%)
Jan 13, 2015 23.85 23.85 23.56 23.74 1,815,129 -0.01(-0.04%)
Jan 12, 2015 23.72 23.83 23.53 23.75 1,850,927 +0.10(+0.42%)
Jan 09, 2015 23.86 23.86 23.65 23.65 909,935 -0.21(-0.88%)
Jan 08, 2015 23.62 23.86 23.55 23.86 2,204,327 +0.24(+1.02%)
Jan 07, 2015 23.42 23.62 23.31 23.62 3,720,824 +0.23(+0.98%)
Jan 06, 2015 23.31 23.58 23.26 23.39 3,209,537 +0.15(+0.65%)
Jan 05, 2015 23.30 23.36 23.15 23.24 1,443,153 -0.17(-0.73%)
Jan 02, 2015 23.28 23.43 23.12 23.41 1,275,433 +0.17(+0.73%)
Dec 31, 2014 23.36 23.24 23.24 23.24 2,063,900 -0.05(-0.21%)
Dec 30, 2014 23.28 23.39 23.15 23.29 1,383,392 +0.01(+0.04%)
Dec 29, 2014 23.35 23.49 23.20 23.28 1,448,416 -0.38(-1.61%)
Dec 26, 2014 23.48 23.73 23.47 23.66 980,741 +0.24(+1.02%)
Dec 24, 2014 23.61 23.42 23.42 23.42 785,400 -0.21(-0.89%)
Dec 23, 2014 23.55 23.68 23.41 23.63 1,025,772 +0.15(+0.64%)
Dec 22, 2014 23.34 23.57 23.31 23.48 1,895,594 +0.21(+0.90%)
Dec 19, 2014 23.46 23.50 23.27 23.27 4,638,407 -0.14(-0.60%)
Dec 18, 2014 23.35 23.48 23.29 23.41 1,783,806 +0.11(+0.47%)
Dec 17, 2014 23.07 23.36 23.00 23.30 2,717,968 +0.29(+1.26%)
Dec 16, 2014 23.26 23.45 23.00 23.01 1,479,001 -0.32(-1.37%)
Dec 15, 2014 23.48 23.57 23.25 23.33 1,790,844 -0.15(-0.64%)
Dec 12, 2014 23.60 23.67 23.39 23.48 1,819,462 -0.20(-0.84%)
Dec 11, 2014 23.62 23.71 23.51 23.68 1,351,409 +0.13(+0.55%)
Dec 10, 2014 23.73 23.74 23.51 23.55 994,979 -0.17(-0.72%)
Dec 09, 2014 23.63 23.77 23.56 23.72 1,563,030 +0.06(+0.25%)
Dec 08, 2014 23.70 23.73 23.49 23.66 2,581,357 -0.01(-0.04%)
Dec 05, 2014 23.76 23.76 23.52 23.67 2,669,125 -0.13(-0.55%)
Dec 04, 2014 23.97 24.04 23.71 23.80 2,638,768 -0.16(-0.67%)
Dec 03, 2014 23.89 24.00 23.84 23.96 2,026,171 +0.08(+0.34%)
Dec 02, 2014 23.90 24.05 23.82 23.88 2,060,043 +0.01(+0.04%)
Dec 01, 2014 24.03 24.03 23.85 23.87 1,500,377 -0.19(-0.79%)
Nov 28, 2014 23.83 24.06 23.75 24.06 950,176 +0.21(+0.88%)
Nov 26, 2014 23.78 23.85 23.85 23.85 1,027,900 +0.07(+0.29%)
Nov 25, 2014 23.77 23.80 23.65 23.78 1,167,375 +0.10(+0.42%)
Nov 24, 2014 23.64 23.73 23.56 23.68 2,102,109 +0.08(+0.34%)
Nov 21, 2014 23.60 23.62 23.46 23.60 1,640,657 +0.08(+0.34%)
Nov 20, 2014 23.52 23.60 23.37 23.52 1,112,891 -0.01(-0.04%)
Nov 19, 2014 23.55 23.56 23.38 23.53 1,683,179 -0.04(-0.17%)
Nov 18, 2014 23.63 23.63 23.40 23.57 1,382,538 -0.03(-0.13%)
Nov 17, 2014 23.43 23.62 23.36 23.60 1,796,246 +0.08(+0.34%)
Nov 14, 2014 23.51 23.55 23.39 23.52 1,350,455 +0.02(+0.09%)
Nov 13, 2014 23.17 23.54 23.17 23.50 2,483,499 +0.27(+1.16%)
Nov 12, 2014 23.17 23.27 23.08 23.23 1,687,449 +0.03(+0.13%)
Nov 11, 2014 23.03 23.21 22.99 23.20 905,169 +0.16(+0.69%)
Nov 10, 2014 23.08 23.21 22.98 23.04 1,296,603 +0.01(+0.04%)
Nov 07, 2014 22.84 23.11 22.77 23.03 2,111,432 +0.17(+0.74%)
Nov 06, 2014 22.66 22.97 22.59 22.86 2,921,063 +0.15(+0.66%)
Nov 05, 2014 22.68 22.81 22.47 22.71 2,271,688 +0.13(+0.58%)
Nov 04, 2014 22.62 22.62 22.35 22.58 2,049,248 -0.04(-0.18%)
Nov 03, 2014 22.60 22.65 22.52 22.62 1,897,753 +0.06(+0.27%)
Oct 31, 2014 22.49 22.61 22.36 22.56 1,535,179 +0.13(+0.58%)
Oct 30, 2014 22.29 22.46 22.19 22.43 1,428,279 +0.15(+0.67%)
Oct 29, 2014 22.47 22.47 22.09 22.28 1,165,546 -0.21(-0.93%)
Oct 28, 2014 22.44 22.50 22.30 22.49 1,112,554 +0.11(+0.49%)
Oct 27, 2014 22.26 22.38 22.27 22.38 1,545,798 +0.11(+0.49%)
Oct 24, 2014 22.40 22.44 22.18 22.27 1,667,284 -0.09(-0.40%)
Oct 23, 2014 22.37 22.47 22.27 22.36 2,378,281 +0.01(+0.04%)
Oct 22, 2014 22.52 22.65 22.33 22.35 1,356,022 -0.15(-0.67%)
Oct 21, 2014 22.38 22.51 22.20 22.50 1,859,585 +0.20(+0.90%)
Oct 20, 2014 22.06 22.30 22.03 22.30 1,379,118 +0.26(+1.18%)
Oct 17, 2014 22.13 22.22 22.00 22.04 1,468,267 -0.02(-0.09%)
Oct 16, 2014 21.75 22.16 21.69 22.06 1,644,970 +0.20(+0.91%)
Oct 15, 2014 21.90 22.01 21.53 21.86 3,296,672 -0.13(-0.59%)
Oct 14, 2014 22.13 22.39 21.98 21.99 2,493,930 -0.08(-0.36%)
Oct 13, 2014 22.08 22.34 22.02 22.07 2,437,872 +0.06(+0.27%)
Oct 10, 2014 22.10 22.35 22.00 22.01 2,581,070 -0.14(-0.63%)
Oct 09, 2014 22.25 22.53 22.11 22.15 2,865,695 -0.10(-0.45%)
Oct 08, 2014 21.93 22.25 21.92 22.25 2,941,776 +0.29(+1.32%)
Oct 07, 2014 22.05 22.16 21.91 21.96 2,087,422 -0.12(-0.54%)
Oct 06, 2014 22.00 22.16 21.88 22.08 2,497,820 +0.08(+0.36%)
Oct 03, 2014 22.19 22.21 21.98 22.00 3,853,383 +0.22(+1.01%)
Oct 02, 2014 21.87 22.10 21.76 21.78 5,588,532 -0.12(-0.55%)
Oct 01, 2014 21.98 22.12 21.74 21.90 1,859,256 -0.06(-0.27%)
Sep 30, 2014 22.14 22.14 21.90 21.96 1,951,858 -0.16(-0.72%)
Sep 29, 2014 22.22 22.30 22.06 22.12 1,573,374 -0.17(-0.76%)
Sep 26, 2014 22.17 22.30 21.79 22.29 3,652,611 -0.46(-2.02%)
Sep 25, 2014 22.77 22.91 22.65 22.75 1,234,734 +0.00(+0.00%)
Sep 24, 2014 22.81 22.88 22.68 22.75 1,732,894 -0.06(-0.26%)
Sep 23, 2014 22.80 22.92 22.70 22.81 1,397,523 +0.03(+0.13%)
Sep 22, 2014 22.80 22.82 22.69 22.78 1,158,978 -0.01(-0.04%)
Sep 19, 2014 22.87 22.92 22.78 22.79 2,635,378 -0.08(-0.35%)
Sep 18, 2014 23.19 23.27 22.85 22.87 2,678,289 -0.32(-1.38%)
Sep 17, 2014 23.41 23.48 23.19 23.19 1,236,859 -0.18(-0.77%)
Sep 16, 2014 23.11 23.45 23.10 23.37 1,084,239 +0.19(+0.82%)
Sep 15, 2014 23.41 23.45 23.12 23.18 1,260,882 -0.23(-0.98%)
Sep 12, 2014 23.60 23.60 23.34 23.41 1,606,365 -0.20(-0.85%)
Sep 11, 2014 23.58 23.70 23.56 23.61 880,597 -0.01(-0.04%)
Sep 10, 2014 23.81 23.83 23.59 23.62 2,151,090 -0.21(-0.88%)
Sep 09, 2014 23.95 23.98 23.82 23.83 1,756,893 -0.12(-0.50%)
Sep 08, 2014 24.04 24.05 23.86 23.95 1,037,518 -0.09(-0.37%)
Sep 05, 2014 23.98 24.04 23.85 24.04 853,905 +0.06(+0.25%)
Sep 04, 2014 23.82 24.00 23.64 23.98 2,118,390 +0.14(+0.59%)
Sep 03, 2014 23.84 23.91 23.65 23.84 1,190,031 +0.08(+0.34%)
Sep 02, 2014 23.89 23.92 23.68 23.76 694,681 -0.09(-0.38%)
Aug 29, 2014 23.80 23.85 23.85 23.85 843,500 +0.04(+0.17%)
Aug 28, 2014 23.88 23.88 23.72 23.81 1,244,055 -0.01(-0.04%)
Aug 27, 2014 23.67 23.83 23.62 23.82 1,137,442 +0.20(+0.85%)
Aug 26, 2014 23.61 23.70 23.50 23.62 1,090,820 +0.00(+0.00%)
Aug 25, 2014 23.66 23.69 23.53 23.62 1,600,425 +0.06(+0.25%)
Aug 22, 2014 23.58 23.62 23.45 23.56 1,281,623 +0.11(+0.47%)
Aug 21, 2014 23.62 23.71 23.44 23.45 999,046 -0.15(-0.64%)
Aug 20, 2014 23.57 23.62 23.43 23.60 744,118 +0.07(+0.30%)
Aug 19, 2014 23.74 23.74 23.50 23.53 1,093,970 -0.17(-0.72%)
Aug 18, 2014 23.81 23.81 23.60 23.70 984,144 -0.01(-0.04%)
Aug 15, 2014 23.47 23.75 23.42 23.71 1,441,720 +0.24(+1.02%)
Aug 14, 2014 23.66 23.74 23.46 23.47 2,337,641 -0.13(-0.55%)
Aug 13, 2014 23.55 23.64 23.48 23.60 2,364,797 +0.14(+0.60%)
Aug 12, 2014 23.61 23.73 23.46 23.46 731,655 -0.18(-0.76%)
Aug 11, 2014 23.65 23.89 23.63 23.64 1,099,316 +0.04(+0.17%)
Aug 08, 2014 23.28 23.58 23.28 23.60 1,210,203 +0.34(+1.46%)
Aug 07, 2014 23.46 23.58 23.14 23.26 1,324,007 -0.11(-0.47%)
Aug 06, 2014 23.45 23.61 23.31 23.37 1,709,773 -0.20(-0.85%)
Aug 05, 2014 23.59 23.71 23.46 23.57 1,636,866 -0.03(-0.13%)
Aug 04, 2014 23.69 23.75 23.41 23.60 897,618 -0.09(-0.38%)
Aug 01, 2014 23.56 23.87 23.56 23.69 1,193,622 +0.09(+0.38%)
Jul 31, 2014 23.70 23.73 23.43 23.60 2,272,042 -0.14(-0.59%)
Jul 30, 2014 23.90 23.90 23.57 23.74 1,610,269 -0.02(-0.08%)
Jul 29, 2014 23.81 23.91 23.76 23.76 696,932 -0.09(-0.38%)
Jul 28, 2014 23.89 24.01 23.83 23.85 1,764,774 -0.03(-0.13%)
Jul 25, 2014 23.83 24.02 23.81 23.88 1,532,246 -0.02(-0.08%)
Jul 24, 2014 23.96 24.00 23.86 23.90 848,989 -0.09(-0.38%)
Jul 23, 2014 24.02 24.02 23.87 23.99 1,138,274 -0.02(-0.08%)
Jul 22, 2014 23.81 24.02 23.64 24.01 1,608,557 +0.32(+1.35%)
Jul 21, 2014 23.63 23.76 23.56 23.69 1,104,369 -0.03(-0.13%)
Jul 18, 2014 23.48 23.76 23.42 23.72 1,100,017 +0.32(+1.37%)
Jul 17, 2014 23.42 23.57 23.30 23.40 1,580,589 +0.04(+0.17%)
Jul 16, 2014 23.61 23.61 23.29 23.36 1,193,823 -0.19(-0.81%)
Jul 15, 2014 23.62 23.62 23.45 23.55 944,065 -0.01(-0.04%)
Jul 14, 2014 23.25 23.58 23.24 23.56 914,649 +0.33(+1.42%)
Jul 11, 2014 23.43 23.45 23.21 23.23 1,568,889 -0.20(-0.85%)
Jul 10, 2014 23.16 23.57 23.13 23.43 1,665,098 +0.16(+0.69%)
Jul 09, 2014 23.11 23.38 23.10 23.27 2,350,527 +0.22(+0.95%)
Jul 08, 2014 23.05 23.33 22.93 23.05 2,870,886 +0.00(+0.00%)
Jul 07, 2014 23.05 23.15 22.90 23.05 2,797,701 -0.08(-0.35%)
Jul 03, 2014 23.41 23.13 23.13 23.13 2,822,800 -0.24(-1.03%)
Jul 02, 2014 22.70 23.52 21.88 23.37 9,926,537 +0.44(+1.92%)
Jul 01, 2014 23.77 24.06 22.84 22.93 8,398,758 -0.84(-3.53%)
Jun 30, 2014 23.59 23.78 23.52 23.77 2,369,561 +0.18(+0.76%)
Jun 27, 2014 23.54 23.65 23.45 23.59 1,656,541 +0.01(+0.04%)
Jun 26, 2014 23.36 23.67 23.17 23.58 1,576,765 -0.27(-1.13%)
Jun 25, 2014 23.93 23.99 23.61 23.85 1,958,081 -0.06(-0.25%)
Jun 24, 2014 24.19 24.27 23.90 23.91 1,970,327 -0.28(-1.16%)
Jun 23, 2014 24.25 24.39 24.14 24.19 1,420,611 -0.06(-0.25%)
Jun 20, 2014 24.06 24.28 24.01 24.25 2,765,632 +0.15(+0.62%)
Jun 19, 2014 23.91 24.12 23.86 24.10 1,242,398 +0.18(+0.75%)
Jun 18, 2014 23.77 23.96 23.68 23.92 898,921 +0.14(+0.59%)
Jun 17, 2014 23.88 23.92 23.74 23.78 1,280,457 -0.14(-0.59%)
Jun 16, 2014 24.14 24.16 23.86 23.92 1,358,724 -0.19(-0.79%)
Jun 13, 2014 23.81 24.15 23.69 24.11 1,560,749 +0.30(+1.26%)
Jun 12, 2014 23.90 23.98 23.64 23.81 2,666,791 -0.10(-0.42%)
Jun 11, 2014 24.20 24.27 23.90 23.91 2,196,890 -0.27(-1.12%)
Jun 10, 2014 24.26 24.29 24.15 24.18 2,322,204 -0.23(-0.94%)
Jun 06, 2014 24.47 24.51 24.25 24.41 1,876,355 +0.02(+0.08%)
Jun 05, 2014 24.52 24.57 24.20 24.39 2,524,984 -0.13(-0.53%)
Jun 04, 2014 24.27 24.60 24.23 24.52 1,935,043 +0.25(+1.03%)
Jun 03, 2014 24.44 24.44 24.11 24.27 2,414,623 -0.18(-0.74%)
Jun 02, 2014 24.43 24.52 24.39 24.45 1,538,898 +0.06(+0.25%)
May 30, 2014 24.37 24.41 24.27 24.39 1,291,585 +0.05(+0.21%)
May 29, 2014 24.28 24.38 24.24 24.34 1,621,902 +0.11(+0.45%)
May 28, 2014 24.11 24.24 24.00 24.23 2,619,393 +0.02(+0.08%)
May 27, 2014 24.27 24.38 23.94 24.21 3,213,065 -0.07(-0.29%)
May 23, 2014 24.28 24.28 24.28 24.28 1,126,200 -0.03(-0.12%)
May 22, 2014 24.41 24.41 24.25 24.31 799,658 -0.15(-0.61%)
May 21, 2014 24.41 24.46 24.32 24.46 1,775,253 +0.08(+0.33%)
May 20, 2014 24.45 24.45 24.31 24.38 1,484,883 -0.08(-0.33%)
May 19, 2014 24.31 24.47 24.24 24.46 950,020 +0.18(+0.74%)
May 16, 2014 24.26 24.28 24.12 24.28 1,074,771 +0.01(+0.04%)
May 15, 2014 24.35 24.40 24.14 24.27 1,319,103 -0.09(-0.37%)
May 14, 2014 24.15 24.44 24.14 24.36 1,250,753 +0.25(+1.04%)
May 13, 2014 24.23 24.30 24.11 24.11 1,260,086 -0.15(-0.62%)
May 12, 2014 24.24 24.39 24.21 24.26 740,626 +0.09(+0.37%)
May 09, 2014 24.22 24.38 24.15 24.17 885,496 -0.05(-0.21%)
May 08, 2014 24.05 24.26 23.87 24.22 1,312,340 +0.16(+0.67%)
May 07, 2014 24.05 24.25 23.86 24.06 1,776,760 -0.10(-0.41%)
May 06, 2014 24.07 24.26 23.72 24.16 2,678,767 -0.02(-0.08%)
May 05, 2014 24.03 24.20 23.90 24.18 1,721,517 +0.13(+0.54%)
May 02, 2014 24.00 24.09 23.92 24.05 2,085,691 +0.07(+0.29%)
May 01, 2014 24.02 24.05 23.78 23.98 1,719,408 -0.07(-0.29%)
Apr 30, 2014 23.70 24.12 23.60 24.05 3,787,802 +0.35(+1.48%)
Apr 29, 2014 23.58 23.78 23.57 23.70 2,270,869 +0.12(+0.51%)
Apr 28, 2014 23.25 23.59 23.22 23.58 3,499,142 +0.41(+1.77%)
Apr 25, 2014 23.04 23.21 22.93 23.17 1,266,880 +0.17(+0.74%)
Apr 24, 2014 23.18 23.19 22.89 23.00 2,531,545 -0.16(-0.69%)
Apr 23, 2014 23.49 23.50 23.12 23.16 2,888,418 -0.40(-1.70%)
Apr 22, 2014 23.35 23.71 23.31 23.56 2,864,137 +0.18(+0.77%)
Apr 21, 2014 23.21 23.40 23.18 23.38 1,149,486 +0.18(+0.78%)
Apr 17, 2014 22.92 23.20 23.20 23.20 2,485,600 +0.23(+1.00%)
Apr 16, 2014 22.80 23.10 22.71 22.97 2,117,418 +0.18(+0.79%)
Apr 15, 2014 22.59 22.79 22.50 22.79 3,559,177 +0.23(+1.02%)
Apr 14, 2014 22.69 22.69 22.46 22.56 1,374,372 +0.01(+0.04%)
Apr 11, 2014 22.35 22.64 22.17 22.55 2,279,500 +0.11(+0.49%)
Apr 10, 2014 22.70 22.75 22.37 22.44 4,402,156 -0.25(-1.10%)
Apr 09, 2014 22.53 22.80 22.44 22.69 5,952,421 +0.17(+0.75%)
Apr 08, 2014 22.41 22.59 22.40 22.52 17,313,911 -0.67(-2.89%)
Apr 07, 2014 23.50 23.63 23.15 23.19 1,654,671 -0.37(-1.57%)
Apr 04, 2014 23.73 23.84 23.52 23.56 2,242,738 +0.09(+0.38%)
Apr 03, 2014 23.59 23.71 23.46 23.47 1,823,007 -0.05(-0.21%)
Apr 02, 2014 23.49 23.66 23.39 23.52 1,135,510 -0.09(-0.38%)
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.