Starwood Property Trust (NY: STWD )

25.95 USD +0.21 (+0.82%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2017 21.90 22.19 21.84 22.19 2,093,476 +0.24(+1.09%)
Dec 30, 2016 21.95 21.95 21.95 0 -0.09(-0.41%)
Dec 29, 2016 21.77 22.09 21.71 22.04 1,989,870 +0.27(+1.24%)
Dec 28, 2016 21.88 21.98 21.61 21.77 2,172,137 -0.53(-2.38%)
Dec 27, 2016 22.50 22.53 22.26 22.30 2,216,515 -0.12(-0.54%)
Dec 23, 2016 22.42 22.42 22.42 0 +0.18(+0.81%)
Dec 22, 2016 22.27 22.32 22.05 22.24 1,830,303 +0.02(+0.09%)
Dec 21, 2016 22.18 22.35 22.12 22.22 2,163,920 +0.00(+0.00%)
Dec 20, 2016 22.22 22.32 22.07 22.22 2,261,010 -0.06(-0.27%)
Dec 19, 2016 21.99 22.29 21.96 22.28 1,926,978 +0.38(+1.74%)
Dec 16, 2016 21.79 22.09 21.78 21.90 3,989,893 +0.13(+0.60%)
Dec 15, 2016 22.06 22.19 21.76 21.77 5,555,736 -0.51(-2.29%)
Dec 14, 2016 22.36 22.46 22.13 22.28 3,492,071 -0.03(-0.13%)
Dec 13, 2016 22.40 22.50 22.11 22.31 2,918,690 -0.08(-0.36%)
Dec 12, 2016 22.55 22.56 22.23 22.39 3,219,326 -0.17(-0.75%)
Dec 09, 2016 22.38 22.61 22.35 22.56 2,870,395 +0.16(+0.71%)
Dec 08, 2016 22.23 22.49 22.18 22.40 4,084,597 +0.22(+0.99%)
Dec 07, 2016 22.17 22.31 22.14 22.18 4,729,674 +0.08(+0.36%)
Dec 06, 2016 21.96 22.25 21.91 22.10 19,183,557 -0.80(-3.49%)
Dec 05, 2016 22.60 22.92 22.50 22.90 2,001,604 +0.38(+1.69%)
Dec 02, 2016 22.37 22.62 22.35 22.52 1,681,803 +0.15(+0.67%)
Dec 01, 2016 22.58 22.62 22.17 22.37 2,145,724 -0.10(-0.45%)
Nov 30, 2016 22.67 22.67 22.20 22.47 2,786,927 -0.21(-0.93%)
Nov 29, 2016 22.46 22.80 22.40 22.68 2,707,996 +0.26(+1.16%)
Nov 28, 2016 22.20 22.50 22.20 22.42 1,969,171 +0.24(+1.08%)
Nov 25, 2016 22.00 22.18 22.00 22.18 598,157 +0.19(+0.86%)
Nov 23, 2016 21.99 21.99 21.99 0 -0.26(-1.17%)
Nov 22, 2016 22.17 22.36 22.12 22.25 1,817,027 +0.22(+1.00%)
Nov 21, 2016 21.92 22.15 21.92 22.03 1,803,721 +0.22(+1.01%)
Nov 18, 2016 21.89 21.98 21.66 21.81 1,736,812 -0.13(-0.59%)
Nov 17, 2016 21.59 21.94 21.58 21.94 1,890,155 +0.38(+1.76%)
Nov 16, 2016 21.56 21.69 21.51 21.56 1,437,502 +0.00(+0.00%)
Nov 15, 2016 21.29 21.58 21.18 21.56 1,718,206 +0.26(+1.22%)
Nov 14, 2016 21.50 21.50 21.11 21.30 3,550,527 -0.20(-0.93%)
Nov 11, 2016 21.91 21.91 21.46 21.50 2,677,107 -0.30(-1.38%)
Nov 10, 2016 22.29 22.30 21.71 21.80 3,702,890 -0.43(-1.93%)
Nov 09, 2016 21.98 22.40 21.88 22.23 2,254,626 +0.00(+0.00%)
Nov 08, 2016 22.22 22.34 22.12 22.23 1,242,676 +0.03(+0.14%)
Nov 07, 2016 22.20 22.32 22.12 22.20 1,266,908 +0.16(+0.73%)
Nov 04, 2016 21.97 22.14 21.94 22.04 1,564,261 +0.08(+0.36%)
Nov 03, 2016 21.89 22.08 21.86 21.96 1,426,058 +0.11(+0.50%)
Nov 02, 2016 22.12 22.12 21.73 21.85 1,679,647 -0.04(-0.18%)
Nov 01, 2016 22.21 22.21 21.80 21.89 1,794,429 -0.35(-1.57%)
Oct 31, 2016 22.16 22.27 22.05 22.24 1,246,243 +0.20(+0.91%)
Oct 28, 2016 22.16 21.85 22.04 1,119,742 +0.08(+0.36%)
Oct 27, 2016 22.36 22.38 21.93 21.96 2,459,132 -0.42(-1.88%)
Oct 26, 2016 22.36 22.40 22.15 22.38 1,791,791 -0.03(-0.13%)
Oct 25, 2016 22.30 22.48 22.30 22.41 2,091,344 +0.04(+0.18%)
Oct 24, 2016 22.25 22.40 22.19 22.37 1,343,711 +0.18(+0.81%)
Oct 21, 2016 21.98 22.30 21.95 22.19 1,622,434 +0.16(+0.73%)
Oct 20, 2016 21.99 22.08 21.94 22.03 1,193,517 +0.06(+0.27%)
Oct 19, 2016 21.92 22.01 21.81 21.97 710,132 +0.13(+0.60%)
Oct 18, 2016 21.81 22.01 21.76 21.84 1,070,486 +0.17(+0.78%)
Oct 17, 2016 21.78 21.84 21.67 21.67 1,048,796 -0.11(-0.51%)
Oct 14, 2016 22.02 22.02 21.78 21.78 912,120 -0.12(-0.55%)
Oct 13, 2016 21.61 22.03 21.58 21.90 1,947,990 +0.29(+1.34%)
Oct 12, 2016 21.56 21.80 21.45 21.61 2,106,155 +0.14(+0.65%)
Oct 11, 2016 21.62 21.65 21.42 21.47 1,979,479 -0.18(-0.83%)
Oct 10, 2016 21.64 21.81 21.61 21.65 1,775,841 +0.08(+0.37%)
Oct 07, 2016 21.60 21.78 21.43 21.57 1,985,914 -0.02(-0.09%)
Oct 06, 2016 21.81 21.86 21.53 21.59 2,619,186 -0.22(-1.01%)
Oct 05, 2016 22.14 22.14 21.78 21.81 1,426,809 -0.09(-0.41%)
Oct 04, 2016 22.20 22.20 21.76 21.90 3,378,101 -0.30(-1.35%)
Oct 03, 2016 22.50 22.52 22.17 22.20 1,822,708 -0.32(-1.42%)
Sep 30, 2016 22.59 22.70 22.51 22.52 1,348,237 -0.05(-0.22%)
Sep 29, 2016 22.66 22.74 22.45 22.57 2,669,071 -0.09(-0.40%)
Sep 28, 2016 22.70 22.89 22.44 22.66 2,616,544 -0.45(-1.95%)
Sep 27, 2016 23.18 23.30 23.07 23.11 3,000,504 -0.09(-0.39%)
Sep 26, 2016 23.05 23.32 23.02 23.20 2,446,851 +0.20(+0.87%)
Sep 23, 2016 23.12 23.16 22.97 23.00 1,267,965 -0.18(-0.78%)
Sep 22, 2016 23.10 23.24 23.07 23.18 2,714,834 +0.14(+0.61%)
Sep 21, 2016 22.99 23.06 22.83 23.04 3,768,020 +0.16(+0.70%)
Sep 20, 2016 22.90 23.00 22.85 22.88 3,216,621 +0.04(+0.18%)
Sep 19, 2016 22.49 22.86 22.47 22.84 2,089,094 +0.45(+2.01%)
Sep 16, 2016 22.38 22.49 22.26 22.39 3,477,607 -0.10(-0.44%)
Sep 15, 2016 22.45 22.70 22.34 22.49 2,125,073 +0.04(+0.18%)
Sep 14, 2016 22.39 22.66 22.32 22.45 2,393,095 +0.14(+0.63%)
Sep 13, 2016 22.47 22.55 22.27 22.31 2,771,214 -0.28(-1.24%)
Sep 12, 2016 22.22 22.66 22.12 22.59 2,406,286 +0.26(+1.16%)
Sep 09, 2016 23.02 23.02 22.30 22.33 4,565,448 -0.70(-3.04%)
Sep 08, 2016 23.27 23.30 23.03 23.03 3,822,816 -0.27(-1.16%)
Sep 07, 2016 23.25 23.46 23.18 23.30 3,357,700 +0.05(+0.22%)
Sep 06, 2016 23.20 23.26 22.94 23.25 2,257,955 +0.10(+0.43%)
Sep 02, 2016 22.98 23.15 23.15 23.15 1,770,300 +0.25(+1.09%)
Sep 01, 2016 22.85 22.99 22.70 22.90 2,152,145 +0.00(+0.00%)
Aug 31, 2016 22.71 22.90 22.71 22.90 2,098,604 +0.12(+0.53%)
Aug 30, 2016 22.70 22.80 22.61 22.78 1,785,916 +0.13(+0.57%)
Aug 29, 2016 22.36 22.74 22.35 22.65 2,255,221 +0.33(+1.48%)
Aug 26, 2016 22.48 22.62 22.12 22.32 3,170,662 -0.11(-0.49%)
Aug 25, 2016 22.28 22.48 22.26 22.43 1,019,602 +0.15(+0.67%)
Aug 24, 2016 22.55 22.55 22.25 22.28 1,472,912 -0.19(-0.85%)
Aug 23, 2016 22.34 22.50 22.30 22.47 2,192,989 +0.23(+1.03%)
Aug 22, 2016 22.20 22.30 22.10 22.24 1,025,153 +0.02(+0.09%)
Aug 19, 2016 22.10 22.22 22.00 22.22 1,070,422 +0.11(+0.50%)
Aug 18, 2016 22.00 22.23 22.00 22.11 1,376,142 +0.12(+0.55%)
Aug 17, 2016 22.12 22.13 21.87 21.99 3,784,152 -0.06(-0.27%)
Aug 16, 2016 22.25 22.25 22.01 22.05 1,866,085 -0.20(-0.90%)
Aug 15, 2016 22.41 22.51 22.23 22.25 2,537,390 -0.29(-1.29%)
Aug 12, 2016 22.44 22.60 22.43 22.54 1,616,215 +0.12(+0.54%)
Aug 11, 2016 22.49 22.53 22.35 22.42 1,957,786 -0.03(-0.13%)
Aug 10, 2016 22.37 22.56 22.28 22.45 1,762,329 +0.03(+0.13%)
Aug 09, 2016 22.30 22.43 22.15 22.42 1,488,213 +0.11(+0.49%)
Aug 08, 2016 22.39 22.49 22.26 22.31 1,502,125 -0.08(-0.36%)
Aug 05, 2016 22.22 22.45 22.15 22.39 2,219,639 +0.19(+0.86%)
Aug 04, 2016 21.83 22.20 21.78 22.20 3,149,757 +0.45(+2.07%)
Aug 03, 2016 21.58 21.75 21.48 21.75 2,228,679 +0.14(+0.65%)
Aug 02, 2016 21.96 21.99 21.57 21.61 3,013,757 -0.38(-1.73%)
Aug 01, 2016 21.78 22.00 21.76 21.99 2,288,031 +0.19(+0.87%)
Jul 29, 2016 21.67 21.81 21.64 21.80 1,268,049 +0.15(+0.69%)
Jul 28, 2016 21.48 21.69 21.43 21.65 2,050,869 +0.14(+0.65%)
Jul 27, 2016 21.51 21.62 21.31 21.51 1,166,355 -0.04(-0.19%)
Jul 26, 2016 21.41 21.58 21.35 21.55 1,953,137 +0.19(+0.89%)
Jul 25, 2016 21.50 21.60 21.36 21.36 1,903,765 -0.18(-0.84%)
Jul 22, 2016 21.45 21.63 21.44 21.54 746,890 +0.11(+0.51%)
Jul 21, 2016 21.40 21.49 21.35 21.43 1,050,231 -0.02(-0.09%)
Jul 20, 2016 21.47 21.51 21.33 21.45 1,323,542 -0.02(-0.09%)
Jul 19, 2016 21.26 21.47 21.25 21.47 1,472,555 +0.16(+0.75%)
Jul 18, 2016 21.15 21.32 21.13 21.31 1,851,533 +0.20(+0.95%)
Jul 15, 2016 20.96 21.11 20.89 21.11 1,173,024 +0.15(+0.72%)
Jul 14, 2016 21.08 21.14 20.93 20.96 1,445,958 -0.07(-0.33%)
Jul 13, 2016 21.02 21.08 20.86 21.03 2,219,700 +0.00(+0.00%)
Jul 12, 2016 20.98 21.10 20.86 21.03 2,566,203 +0.12(+0.57%)
Jul 11, 2016 20.75 20.92 20.74 20.91 1,514,002 +0.16(+0.77%)
Jul 08, 2016 20.49 20.77 20.39 20.75 1,507,674 +0.36(+1.77%)
Jul 07, 2016 20.62 20.66 20.31 20.39 1,344,857 -0.26(-1.26%)
Jul 06, 2016 20.52 20.67 20.25 20.65 2,901,545 +0.09(+0.44%)
Jul 05, 2016 20.62 20.69 20.47 20.56 2,905,089 -0.10(-0.48%)
Jul 01, 2016 20.73 20.66 20.66 20.66 1,457,300 -0.06(-0.29%)
Jun 30, 2016 20.57 20.72 20.40 20.72 2,169,044 +0.15(+0.73%)
Jun 29, 2016 20.52 20.67 20.50 20.57 2,350,736 +0.19(+0.93%)
Jun 28, 2016 19.98 20.39 19.89 20.38 3,067,936 +0.30(+1.49%)
Jun 27, 2016 20.48 20.53 20.04 20.08 2,579,951 -0.40(-1.95%)
Jun 24, 2016 20.45 20.72 20.22 20.48 3,057,663 -0.26(-1.25%)
Jun 23, 2016 20.71 20.78 20.64 20.74 1,138,710 +0.21(+1.02%)
Jun 22, 2016 20.65 20.73 20.52 20.53 1,819,529 -0.17(-0.82%)
Jun 21, 2016 20.70 20.77 20.58 20.70 1,821,136 +0.01(+0.05%)
Jun 20, 2016 20.67 20.99 20.66 20.69 2,332,716 +0.20(+0.98%)
Jun 17, 2016 20.89 20.95 20.42 20.49 6,207,077 -0.43(-2.06%)
Jun 16, 2016 20.75 20.92 20.60 20.92 2,090,825 +0.18(+0.87%)
Jun 15, 2016 20.74 20.88 20.67 20.74 2,135,880 -0.02(-0.10%)
Jun 14, 2016 20.84 20.90 20.70 20.76 2,028,155 -0.08(-0.38%)
Jun 13, 2016 20.93 21.06 20.80 20.84 1,787,993 -0.14(-0.67%)
Jun 10, 2016 20.93 21.03 20.89 20.98 1,387,542 -0.16(-0.76%)
Jun 09, 2016 20.94 21.18 20.86 21.14 1,221,745 +0.22(+1.05%)
Jun 08, 2016 20.80 20.96 20.79 20.92 1,941,815 +0.18(+0.87%)
Jun 07, 2016 20.86 20.87 20.71 20.74 1,674,420 -0.03(-0.14%)
Jun 06, 2016 20.83 20.89 20.70 20.77 1,403,332 -0.08(-0.38%)
Jun 03, 2016 20.97 21.09 20.70 20.85 1,917,610 -0.03(-0.14%)
Jun 02, 2016 20.60 20.91 20.60 20.88 1,862,877 +0.16(+0.77%)
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.