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 (%)
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%)
Jun 01, 2016 20.50 20.73 20.49 20.72 1,382,443 +0.10(+0.48%)
May 31, 2016 20.49 20.65 20.41 20.62 1,544,554 +0.13(+0.63%)
May 27, 2016 20.44 20.49 20.49 20.49 1,354,500 +0.00(+0.00%)
May 26, 2016 20.36 20.53 20.27 20.49 1,752,754 +0.12(+0.59%)
May 25, 2016 20.25 20.38 20.17 20.37 1,604,134 +0.16(+0.79%)
May 24, 2016 20.09 20.27 20.04 20.21 1,612,738 +0.19(+0.95%)
May 23, 2016 20.02 20.10 19.95 20.02 1,360,292 +0.00(+0.00%)
May 20, 2016 19.88 20.03 19.81 20.02 1,303,562 +0.13(+0.65%)
May 19, 2016 19.81 19.95 19.69 19.89 1,383,870 -0.08(-0.40%)
May 18, 2016 20.20 20.26 19.75 19.97 2,065,555 -0.23(-1.14%)
May 17, 2016 20.42 20.43 20.06 20.20 1,384,505 -0.26(-1.27%)
May 16, 2016 20.19 20.48 20.19 20.46 2,074,744 +0.26(+1.29%)
May 13, 2016 20.28 20.40 20.09 20.20 3,006,219 -0.10(-0.49%)
May 12, 2016 20.23 20.32 20.04 20.30 2,041,139 +0.13(+0.64%)
May 11, 2016 20.15 20.40 20.06 20.17 2,833,651 -0.03(-0.15%)
May 10, 2016 20.18 20.40 19.93 20.20 2,149,254 -0.11(-0.54%)
May 09, 2016 19.67 20.35 19.67 20.31 3,037,258 +0.64(+3.25%)
May 06, 2016 19.50 19.69 19.49 19.67 2,043,502 +0.13(+0.67%)
May 05, 2016 19.48 19.56 19.33 19.54 1,465,184 +0.10(+0.51%)
May 04, 2016 19.15 19.48 19.13 19.44 1,290,660 +0.18(+0.93%)
May 03, 2016 19.32 19.35 19.01 19.26 2,077,845 -0.13(-0.67%)
May 02, 2016 19.35 19.46 19.19 19.39 1,575,485 +0.03(+0.15%)
Apr 29, 2016 19.40 19.43 19.15 19.36 1,247,420 -0.02(-0.10%)
Apr 28, 2016 19.31 19.44 19.25 19.38 1,341,208 -0.02(-0.10%)
Apr 27, 2016 19.21 19.44 19.19 19.40 2,002,369 +0.19(+0.99%)
Apr 26, 2016 19.27 19.34 19.10 19.21 1,345,837 -0.06(-0.31%)
Apr 25, 2016 19.03 19.27 19.00 19.27 1,766,128 +0.24(+1.26%)
Apr 22, 2016 19.04 19.15 18.85 19.03 3,614,527 +0.01(+0.05%)
Apr 21, 2016 19.36 19.40 18.91 19.02 2,551,742 -0.30(-1.55%)
Apr 20, 2016 19.47 19.55 19.29 19.32 1,754,406 -0.16(-0.82%)
Apr 19, 2016 19.25 19.50 19.23 19.48 1,571,315 +0.28(+1.46%)
Apr 18, 2016 19.15 19.23 19.06 19.20 1,785,256 +0.04(+0.21%)
Apr 15, 2016 19.07 19.23 18.96 19.16 1,069,825 +0.11(+0.58%)
Apr 14, 2016 19.07 19.14 18.99 19.05 1,028,347 +0.00(+0.00%)
Apr 13, 2016 18.93 19.09 18.86 19.05 1,258,999 +0.21(+1.11%)
Apr 12, 2016 18.94 19.05 18.82 18.84 1,493,335 +0.01(+0.05%)
Apr 11, 2016 18.70 18.90 18.67 18.83 2,493,010 +0.23(+1.24%)
Apr 08, 2016 18.62 18.83 18.59 18.60 1,662,916 +0.06(+0.32%)
Apr 07, 2016 18.46 18.58 18.38 18.54 1,773,172 -0.06(-0.32%)
Apr 06, 2016 18.38 18.70 18.36 18.60 2,512,348 +0.21(+1.14%)
Apr 05, 2016 18.43 18.53 18.27 18.39 2,066,134 -0.09(-0.49%)
Apr 04, 2016 18.71 18.75 18.36 18.48 1,765,333 -0.25(-1.33%)
Apr 01, 2016 18.73 18.84 18.61 18.73 1,676,342 -0.20(-1.06%)
Mar 31, 2016 18.54 18.96 18.49 18.93 2,485,910 +0.41(+2.21%)
Mar 30, 2016 18.64 18.78 18.47 18.52 2,253,128 -0.06(-0.32%)
Mar 29, 2016 18.82 18.82 18.18 18.58 5,985,711 -0.59(-3.08%)
Mar 28, 2016 18.92 19.22 18.92 19.17 3,136,837 +0.28(+1.48%)
Mar 24, 2016 18.99 18.89 18.89 18.89 2,749,400 -0.12(-0.63%)
Mar 23, 2016 19.38 19.40 19.01 19.01 2,278,220 -0.43(-2.21%)
Mar 22, 2016 19.15 19.56 18.99 19.44 2,867,211 +0.20(+1.04%)
Mar 21, 2016 19.06 19.43 19.03 19.24 2,489,998 +0.18(+0.94%)
Mar 18, 2016 19.01 19.23 18.99 19.06 4,005,276 +0.17(+0.90%)
Mar 17, 2016 18.60 19.00 18.46 18.89 2,506,581 +0.32(+1.72%)
Mar 16, 2016 18.19 18.62 18.13 18.57 2,156,667 +0.40(+2.20%)
Mar 15, 2016 18.34 18.34 17.96 18.17 1,836,222 -0.29(-1.57%)
Mar 14, 2016 18.76 18.80 18.42 18.46 2,860,761 -0.26(-1.39%)
Mar 11, 2016 18.10 18.75 17.98 18.72 5,869,841 +0.75(+4.17%)
Mar 10, 2016 18.30 18.40 17.92 17.97 3,630,541 -0.27(-1.48%)
Mar 09, 2016 18.16 18.45 18.00 18.24 2,738,729 +0.12(+0.66%)
Mar 08, 2016 18.59 18.60 18.10 18.12 2,652,728 -0.48(-2.58%)
Mar 07, 2016 18.50 18.71 18.42 18.60 3,296,421 +0.08(+0.43%)
Mar 04, 2016 18.49 18.77 18.32 18.52 2,091,148 +0.03(+0.16%)
Mar 03, 2016 18.14 18.49 18.02 18.49 3,010,242 +0.41(+2.27%)
Mar 02, 2016 18.10 18.22 17.98 18.08 2,492,937 -0.04(-0.22%)
Mar 01, 2016 17.62 18.12 17.51 18.12 3,600,457 +0.58(+3.31%)
Feb 29, 2016 17.83 17.88 17.45 17.54 2,626,801 -0.37(-2.07%)
Feb 26, 2016 18.41 18.52 17.86 17.91 2,768,385 -0.54(-2.93%)
Feb 25, 2016 17.78 18.47 17.75 18.45 2,801,581 +0.70(+3.94%)
Feb 24, 2016 17.61 17.78 17.29 17.75 3,731,228 +0.05(+0.28%)
Feb 23, 2016 17.85 18.00 17.63 17.70 1,725,343 -0.26(-1.45%)
Feb 22, 2016 17.72 18.10 17.72 17.96 1,563,785 +0.33(+1.87%)
Feb 19, 2016 17.85 17.90 17.57 17.63 1,613,651 -0.24(-1.34%)
Feb 18, 2016 17.86 17.97 17.67 17.87 1,949,450 +0.01(+0.06%)
Feb 17, 2016 17.48 17.99 17.48 17.86 2,328,849 +0.45(+2.58%)
Feb 16, 2016 17.30 17.45 17.06 17.41 2,284,559 +0.26(+1.52%)
Feb 12, 2016 17.07 17.15 17.15 17.15 2,375,900 +0.22(+1.30%)
Feb 11, 2016 17.36 17.38 16.69 16.93 4,047,227 -0.75(-4.24%)
Feb 10, 2016 17.64 17.89 17.51 17.68 2,225,575 +0.16(+0.91%)
Feb 09, 2016 17.55 17.88 17.33 17.52 2,083,622 -0.27(-1.52%)
Feb 08, 2016 18.29 18.30 17.61 17.79 2,899,952 -0.56(-3.05%)
Feb 05, 2016 18.69 18.83 18.35 18.35 2,269,667 -0.41(-2.19%)
Feb 04, 2016 18.77 19.07 18.62 18.76 2,288,877 -0.04(-0.21%)
Feb 03, 2016 18.54 18.88 18.37 18.80 2,207,834 +0.34(+1.84%)
Feb 02, 2016 18.61 18.70 18.23 18.46 1,770,472 -0.19(-1.02%)
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.