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 (%)
Dec 31, 2018 19.96 20.01 19.45 19.71 3,403,900 -0.25(-1.25%)
Dec 28, 2018 20.00 20.17 19.84 19.96 2,890,200 -0.43(-2.11%)
Dec 27, 2018 20.10 20.40 19.77 20.39 3,275,849 +0.09(+0.44%)
Dec 26, 2018 19.32 20.36 19.32 20.30 4,324,913 +0.94(+4.86%)
Dec 24, 2018 19.85 19.89 19.16 19.36 2,676,500 -0.49(-2.47%)
Dec 21, 2018 20.10 20.56 19.85 19.85 5,906,900 -0.13(-0.65%)
Dec 20, 2018 21.22 21.27 19.82 19.98 5,897,900 -1.20(-5.67%)
Dec 19, 2018 21.50 21.56 21.15 21.18 2,334,121 -0.30(-1.40%)
Dec 18, 2018 21.19 21.57 21.19 21.48 3,015,522 +0.39(+1.85%)
Dec 17, 2018 21.86 22.02 21.07 21.09 3,814,697 -0.73(-3.35%)
Dec 14, 2018 22.00 22.10 21.81 21.82 2,695,700 -0.18(-0.82%)
Dec 13, 2018 22.06 22.22 21.96 22.00 1,883,260 -0.05(-0.23%)
Dec 12, 2018 22.25 22.31 22.04 22.05 1,805,864 -0.19(-0.85%)
Dec 11, 2018 22.47 22.49 22.23 22.24 2,241,473 -0.05(-0.22%)
Dec 10, 2018 22.41 22.49 22.09 22.29 2,382,756 -0.06(-0.27%)
Dec 07, 2018 22.40 22.48 22.24 22.35 2,474,700 -0.07(-0.31%)
Dec 06, 2018 22.30 22.42 22.08 22.42 3,215,303 +0.10(+0.45%)
Dec 04, 2018 22.54 22.65 22.31 22.32 2,176,100 -0.22(-0.98%)
Dec 03, 2018 22.62 22.62 22.35 22.54 2,069,955 +0.17(+0.76%)
Nov 30, 2018 22.45 22.54 22.20 22.37 4,512,800 -0.24(-1.06%)
Nov 29, 2018 22.42 22.70 22.39 22.61 2,196,676 +0.10(+0.44%)
Nov 28, 2018 22.26 22.62 22.25 22.51 2,376,689 +0.24(+1.08%)
Nov 27, 2018 22.11 22.28 22.05 22.27 1,610,053 +0.16(+0.72%)
Nov 26, 2018 22.04 22.12 21.96 22.11 1,951,480 +0.19(+0.87%)
Nov 23, 2018 21.92 21.99 21.83 21.92 782,100 +0.00(+0.00%)
Nov 21, 2018 21.92 21.92 21.92 0 -0.14(-0.63%)
Nov 20, 2018 22.00 22.12 21.88 22.06 2,160,094 -0.02(-0.09%)
Nov 19, 2018 22.28 22.42 22.03 22.08 2,678,233 -0.15(-0.67%)
Nov 16, 2018 21.90 22.24 21.78 22.23 2,575,800 +0.30(+1.37%)
Nov 15, 2018 21.88 21.94 21.70 21.93 1,346,239 -0.04(-0.18%)
Nov 14, 2018 22.07 22.12 21.91 21.97 1,317,613 -0.07(-0.32%)
Nov 13, 2018 22.00 22.20 21.98 22.04 2,121,297 +0.08(+0.36%)
Nov 12, 2018 22.05 22.15 21.94 21.96 1,390,104 -0.05(-0.23%)
Nov 09, 2018 21.60 22.09 21.19 22.01 2,173,600 +0.28(+1.29%)
Nov 08, 2018 21.80 21.82 21.69 21.73 1,415,230 -0.07(-0.32%)
Nov 07, 2018 21.76 21.82 21.59 21.80 1,538,864 +0.08(+0.37%)
Nov 06, 2018 21.63 21.76 21.55 21.72 1,154,415 +0.07(+0.32%)
Nov 05, 2018 21.71 21.76 21.57 21.65 1,446,441 +0.07(+0.32%)
Nov 02, 2018 21.65 21.68 21.43 21.58 1,091,500 +0.03(+0.14%)
Nov 01, 2018 21.74 21.76 21.46 21.55 1,360,881 -0.17(-0.78%)
Oct 31, 2018 21.61 21.82 21.47 21.72 2,264,087 +0.13(+0.60%)
Oct 30, 2018 21.47 21.69 21.43 21.59 2,141,296 +0.16(+0.75%)
Oct 29, 2018 21.54 21.75 21.40 21.43 2,125,542 -0.02(-0.09%)
Oct 26, 2018 21.62 21.67 21.18 21.45 2,104,800 -0.17(-0.79%)
Oct 25, 2018 21.65 21.78 21.52 21.62 1,873,638 +0.04(+0.19%)
Oct 24, 2018 21.30 21.69 21.27 21.58 3,650,479 +0.25(+1.17%)
Oct 23, 2018 21.50 21.53 21.17 21.33 2,782,392 -0.25(-1.16%)
Oct 22, 2018 21.74 21.80 21.55 21.58 2,156,175 -0.07(-0.32%)
Oct 19, 2018 21.66 21.77 21.60 21.65 1,851,900 -0.01(-0.05%)
Oct 18, 2018 21.82 21.85 21.61 21.66 1,377,072 -0.14(-0.64%)
Oct 17, 2018 21.69 21.81 21.66 21.80 1,849,011 +0.07(+0.32%)
Oct 16, 2018 21.60 21.80 21.48 21.73 2,335,405 +0.18(+0.84%)
Oct 15, 2018 21.43 21.71 21.34 21.55 2,558,451 +0.23(+1.08%)
Oct 12, 2018 21.57 21.61 21.18 21.32 4,027,700 +0.16(+0.76%)
Oct 11, 2018 21.23 21.37 21.07 21.16 5,126,497 +0.23(+1.10%)
Oct 10, 2018 21.30 21.44 20.93 20.93 1,699,977 -0.41(-1.92%)
Oct 09, 2018 21.35 21.42 21.19 21.34 1,452,713 +0.06(+0.28%)
Oct 08, 2018 21.05 21.30 21.00 21.28 1,802,385 +0.20(+0.95%)
Oct 05, 2018 21.31 21.34 21.03 21.08 2,238,100 -0.19(-0.89%)
Oct 04, 2018 21.30 21.36 21.10 21.27 1,549,172 -0.06(-0.28%)
Oct 03, 2018 21.47 21.56 21.30 21.33 1,623,626 -0.08(-0.37%)
Oct 02, 2018 21.36 21.48 21.30 21.41 1,456,805 +0.08(+0.38%)
Oct 01, 2018 21.53 21.54 21.33 21.33 1,686,664 -0.19(-0.88%)
Sep 28, 2018 21.38 21.57 21.35 21.52 1,647,700 +0.15(+0.70%)
Sep 27, 2018 21.30 21.42 21.16 21.37 2,032,898 -0.24(-1.11%)
Sep 26, 2018 21.85 21.85 21.59 21.61 2,592,518 -0.19(-0.87%)
Sep 25, 2018 22.00 22.00 21.76 21.80 3,292,189 -0.08(-0.37%)
Sep 24, 2018 22.00 22.02 21.78 21.88 2,085,744 +0.00(+0.00%)
Sep 21, 2018 21.90 21.90 21.73 21.88 3,018,700 +0.13(+0.60%)
Sep 20, 2018 21.77 21.88 21.57 21.75 2,694,183 -0.03(-0.14%)
Sep 19, 2018 22.04 22.12 21.75 21.78 2,465,778 -0.24(-1.09%)
Sep 18, 2018 22.23 22.23 21.98 22.02 2,698,082 -0.23(-1.03%)
Sep 17, 2018 22.34 22.34 22.17 22.25 1,780,741 -0.06(-0.27%)
Sep 14, 2018 22.43 22.44 22.30 22.31 1,349,600 -0.11(-0.49%)
Sep 13, 2018 22.32 22.45 22.26 22.42 1,914,548 +0.17(+0.76%)
Sep 12, 2018 22.37 22.38 22.21 22.25 1,156,053 -0.14(-0.63%)
Sep 11, 2018 22.47 22.49 22.38 22.39 1,585,840 -0.05(-0.22%)
Sep 10, 2018 22.39 22.59 22.39 22.44 1,196,966 +0.11(+0.49%)
Sep 07, 2018 22.53 22.60 22.32 22.33 1,061,100 -0.20(-0.89%)
Sep 06, 2018 22.44 22.64 22.42 22.53 2,004,965 +0.15(+0.67%)
Sep 05, 2018 22.22 22.41 22.17 22.38 2,002,761 +0.20(+0.90%)
Sep 04, 2018 22.03 22.24 22.03 22.18 2,654,692 +0.15(+0.68%)
Aug 31, 2018 22.03 22.03 22.03 0 -0.02(-0.09%)
Aug 30, 2018 22.06 22.12 22.01 22.05 1,317,400 +0.02(+0.09%)
Aug 29, 2018 22.02 22.07 21.96 22.03 1,401,270 +0.04(+0.18%)
Aug 28, 2018 22.00 22.05 21.92 21.99 2,052,953 +0.03(+0.14%)
Aug 27, 2018 21.96 22.01 21.91 21.96 1,392,542 +0.02(+0.09%)
Aug 24, 2018 22.03 22.05 21.92 21.94 824,800 -0.08(-0.36%)
Aug 23, 2018 22.04 22.11 22.02 22.02 1,703,220 +0.00(+0.00%)
Aug 22, 2018 22.18 22.20 22.01 22.02 1,878,335 -0.15(-0.68%)
Aug 21, 2018 22.06 22.20 22.06 22.17 1,060,154 +0.15(+0.68%)
Aug 20, 2018 22.00 22.12 21.98 22.02 1,358,993 +0.04(+0.18%)
Aug 17, 2018 21.91 22.06 21.86 21.98 2,001,200 +0.14(+0.64%)
Aug 16, 2018 21.73 21.89 21.70 21.84 2,510,192 +0.16(+0.74%)
Aug 15, 2018 21.62 21.76 21.62 21.68 1,680,607 +0.03(+0.14%)
Aug 14, 2018 21.65 21.70 21.63 21.65 1,316,298 +0.03(+0.14%)
Aug 13, 2018 21.65 21.73 21.61 21.62 1,669,097 -0.04(-0.18%)
Aug 10, 2018 21.79 21.99 21.66 21.66 2,275,800 -0.12(-0.55%)
Aug 09, 2018 21.75 21.82 21.60 21.78 2,889,721 +0.15(+0.69%)
Aug 08, 2018 22.15 22.25 21.06 21.63 6,277,697 -0.82(-3.65%)
Aug 07, 2018 22.81 22.81 22.45 22.45 2,543,175 -0.35(-1.54%)
Aug 06, 2018 22.79 22.85 22.72 22.80 2,181,600 +0.01(+0.04%)
Aug 03, 2018 22.86 22.91 22.75 22.79 1,799,900 -0.07(-0.31%)
Aug 02, 2018 22.90 23.04 22.85 22.86 2,413,427 -0.04(-0.17%)
Aug 01, 2018 22.78 22.90 22.62 22.90 2,096,079 +0.06(+0.26%)
Jul 31, 2018 22.65 22.98 22.17 22.84 4,967,886 +0.14(+0.62%)
Jul 30, 2018 22.53 22.73 22.50 22.70 3,038,095 +0.19(+0.84%)
Jul 27, 2018 22.44 22.57 22.35 22.51 2,254,500 +0.11(+0.49%)
Jul 26, 2018 22.19 22.43 22.19 22.40 2,206,360 +0.21(+0.95%)
Jul 25, 2018 22.26 22.31 22.17 22.19 1,659,699 -0.06(-0.27%)
Jul 24, 2018 22.26 22.28 22.15 22.25 1,478,861 -0.03(-0.13%)
Jul 23, 2018 22.28 22.32 22.21 22.28 706,249 +0.01(+0.04%)
Jul 20, 2018 22.27 22.30 22.16 22.27 985,222 +0.00(+0.00%)
Jul 19, 2018 22.07 22.31 22.05 22.27 1,328,674 +0.16(+0.72%)
Jul 18, 2018 22.15 22.15 22.01 22.11 1,481,651 -0.06(-0.27%)
Jul 17, 2018 22.27 22.31 22.13 22.17 1,610,115 -0.09(-0.40%)
Jul 16, 2018 22.25 22.31 22.21 22.26 2,365,409 +0.01(+0.04%)
Jul 13, 2018 22.34 22.35 22.19 22.25 1,480,967 -0.05(-0.22%)
Jul 12, 2018 22.39 22.39 22.23 22.30 1,702,833 -0.04(-0.18%)
Jul 11, 2018 22.30 22.42 22.25 22.34 3,150,617 +0.04(+0.18%)
Jul 10, 2018 22.33 22.33 22.20 22.30 1,570,886 +0.06(+0.27%)
Jul 09, 2018 22.32 22.34 22.20 22.24 1,894,650 -0.08(-0.36%)
Jul 06, 2018 22.13 22.36 22.09 22.32 1,879,093 +0.19(+0.86%)
Jul 05, 2018 21.91 22.13 21.85 22.13 2,023,388 +0.27(+1.24%)
Jul 03, 2018 21.86 21.86 21.86 0 +0.09(+0.41%)
Jul 02, 2018 21.67 21.76 21.54 21.77 3,896,629 +0.06(+0.28%)
Jun 29, 2018 21.95 22.03 21.70 21.71 2,804,857 -0.25(-1.14%)
Jun 28, 2018 21.79 21.99 21.75 21.96 1,699,281 -0.28(-1.26%)
Jun 27, 2018 22.36 22.39 22.23 22.24 1,368,470 -0.12(-0.54%)
Jun 26, 2018 22.38 22.48 22.29 22.36 1,738,625 -0.05(-0.22%)
Jun 25, 2018 22.47 22.50 22.34 22.41 1,689,883 -0.02(-0.09%)
Jun 22, 2018 22.49 22.55 22.40 22.43 1,860,898 -0.04(-0.18%)
Jun 21, 2018 22.48 22.52 22.38 22.47 1,386,192 +0.02(+0.09%)
Jun 20, 2018 22.42 22.49 22.26 22.45 1,580,716 +0.03(+0.13%)
Jun 19, 2018 22.35 22.44 22.26 22.42 1,445,072 +0.05(+0.22%)
Jun 18, 2018 22.09 22.39 22.09 22.37 1,741,421 +0.25(+1.13%)
Jun 15, 2018 22.25 22.10 22.12 1,972,913 -0.15(-0.67%)
Jun 14, 2018 22.17 22.29 22.14 22.27 1,300,233 +0.16(+0.72%)
Jun 13, 2018 22.19 22.20 22.06 22.11 1,409,314 -0.03(-0.14%)
Jun 12, 2018 22.23 22.23 22.12 22.14 1,468,074 -0.09(-0.40%)
Jun 11, 2018 22.25 22.28 22.19 22.23 1,323,666 -0.01(-0.04%)
Jun 08, 2018 22.13 22.24 22.12 22.24 1,492,707 +0.12(+0.54%)
Jun 07, 2018 22.00 22.17 21.94 22.12 2,822,446 +0.13(+0.59%)
Jun 06, 2018 21.99 21.99 1,455,189 +0.10(+0.46%)
Jun 05, 2018 21.88 21.90 21.79 21.89 1,202,892 +0.04(+0.18%)
Jun 04, 2018 21.80 21.86 21.74 21.85 1,012,058 +0.08(+0.37%)
Jun 01, 2018 21.81 21.89 21.66 21.77 1,257,466 +0.06(+0.28%)
May 31, 2018 21.88 21.89 21.68 21.71 1,536,478 -0.16(-0.73%)
May 30, 2018 21.90 21.94 21.81 21.87 2,110,915 +0.00(+0.00%)
May 29, 2018 21.75 21.87 21.69 21.87 1,785,834 +0.10(+0.46%)
May 25, 2018 21.77 21.77 21.77 0 -0.04(-0.18%)
May 24, 2018 21.82 21.83 21.74 21.81 1,322,572 -0.01(-0.05%)
May 23, 2018 21.78 21.83 21.73 21.82 880,559 +0.04(+0.18%)
May 22, 2018 21.70 21.83 21.63 21.78 1,298,646 +0.08(+0.37%)
May 21, 2018 21.56 21.72 21.47 21.70 1,692,549 +0.13(+0.60%)
May 18, 2018 21.49 21.58 21.42 21.57 1,572,770 +0.12(+0.56%)
May 17, 2018 21.53 21.54 21.41 21.45 1,187,887 -0.06(-0.28%)
May 16, 2018 21.49 21.60 21.45 21.51 1,296,132 +0.01(+0.05%)
May 15, 2018 21.47 21.54 21.37 21.50 1,348,692 -0.04(-0.19%)
May 14, 2018 21.54 21.58 21.46 21.54 1,399,789 +0.03(+0.14%)
May 11, 2018 21.52 21.54 21.42 21.51 1,164,884 +0.01(+0.05%)
May 10, 2018 21.44 21.52 21.41 21.50 1,430,080 +0.10(+0.47%)
May 09, 2018 21.40 21.43 21.25 21.40 1,166,751 +0.02(+0.09%)
May 08, 2018 21.43 21.48 21.32 21.38 1,951,061 -0.02(-0.09%)
May 07, 2018 21.44 21.44 21.25 21.40 1,927,631 -0.01(-0.05%)
May 04, 2018 21.06 21.43 21.02 21.41 2,375,208 +0.45(+2.15%)
May 03, 2018 20.80 21.03 20.71 20.96 1,973,534 +0.13(+0.62%)
May 02, 2018 20.93 20.97 20.80 20.83 1,608,540 -0.10(-0.48%)
May 01, 2018 20.94 20.95 20.79 20.93 1,073,258 -0.03(-0.14%)
Apr 30, 2018 21.07 21.09 20.94 20.96 1,241,992 -0.05(-0.24%)
Apr 27, 2018 20.96 21.06 20.93 21.01 1,136,922 +0.07(+0.33%)
Apr 26, 2018 20.87 21.02 20.83 20.94 1,246,628 +0.11(+0.53%)
Apr 25, 2018 20.75 20.86 20.66 20.83 1,206,583 +0.03(+0.14%)
Apr 24, 2018 20.75 20.93 20.68 20.80 1,394,973 +0.08(+0.39%)
Apr 23, 2018 20.70 20.82 20.64 20.72 1,418,717 +0.05(+0.24%)
Apr 20, 2018 20.79 20.84 20.62 20.67 1,733,031 -0.10(-0.48%)
Apr 19, 2018 20.85 20.90 20.70 20.77 1,221,013 -0.11(-0.53%)
Apr 18, 2018 20.95 21.08 20.86 20.88 1,117,858 -0.05(-0.24%)
Apr 17, 2018 20.91 20.95 20.80 20.93 2,192,124 +0.04(+0.19%)
Apr 16, 2018 20.88 20.97 20.81 20.89 1,581,018 +0.09(+0.43%)
Apr 13, 2018 20.90 20.99 20.73 20.80 1,611,343 -0.11(-0.53%)
Apr 12, 2018 21.08 21.09 20.91 20.91 1,161,832 -0.14(-0.67%)
Apr 11, 2018 21.01 21.07 20.93 21.05 1,223,594 +0.07(+0.33%)
Apr 10, 2018 21.05 21.07 20.95 20.98 2,027,658 +0.01(+0.05%)
Apr 09, 2018 21.05 21.09 20.95 20.97 1,929,805 +0.00(+0.00%)
Apr 06, 2018 20.96 21.12 20.92 20.97 1,659,819 +0.02(+0.10%)
Apr 05, 2018 21.06 21.09 20.93 20.95 2,376,980 -0.12(-0.57%)
Apr 04, 2018 20.78 21.16 20.77 21.07 1,965,007 +0.17(+0.81%)
Apr 03, 2018 20.86 20.95 20.75 20.90 1,436,174 +0.13(+0.63%)
Apr 02, 2018 20.95 20.95 20.69 20.77 1,666,110 -0.18(-0.86%)
Mar 29, 2018 20.95 20.95 20.95 0 +0.15(+0.72%)
Mar 28, 2018 20.74 20.83 20.61 20.80 2,699,807 -0.41(-1.93%)
Mar 27, 2018 21.16 21.25 21.03 21.21 2,101,205 +0.12(+0.57%)
Mar 26, 2018 21.04 21.11 20.88 21.09 1,247,249 +0.17(+0.81%)
Mar 23, 2018 21.13 21.20 20.90 20.92 1,608,489 -0.18(-0.85%)
Mar 22, 2018 21.20 21.31 21.10 21.10 2,122,389 -0.13(-0.61%)
Mar 21, 2018 21.30 21.37 21.15 21.23 2,039,594 -0.08(-0.38%)
Mar 20, 2018 21.37 21.41 21.27 21.31 1,648,331 -0.08(-0.37%)
Mar 19, 2018 21.40 21.40 21.21 21.39 1,873,523 -0.01(-0.05%)
Mar 16, 2018 21.26 21.42 21.21 21.40 1,799,514 +0.15(+0.71%)
Mar 15, 2018 21.35 21.38 21.14 21.25 1,750,365 -0.07(-0.33%)
Mar 14, 2018 21.27 21.40 21.25 21.32 2,866,782 +0.03(+0.14%)
Mar 13, 2018 21.24 21.35 21.24 21.29 1,900,829 +0.09(+0.42%)
Mar 12, 2018 20.98 21.23 20.97 21.20 2,485,179 +0.23(+1.10%)
Mar 09, 2018 20.91 21.00 20.81 20.97 1,540,859 +0.10(+0.48%)
Mar 08, 2018 20.80 20.93 20.76 20.87 1,360,287 +0.09(+0.43%)
Mar 07, 2018 20.89 20.78 1,741,240 -0.01(-0.05%)
Mar 06, 2018 20.58 20.80 20.50 20.79 2,439,645 +0.21(+1.02%)
Mar 05, 2018 20.41 20.70 20.41 20.58 2,360,772 +0.16(+0.78%)
Mar 02, 2018 20.01 20.46 20.00 20.42 2,188,543 +0.33(+1.64%)
Mar 01, 2018 20.27 20.45 20.07 20.09 2,892,549 -0.16(-0.79%)
Feb 28, 2018 20.01 20.40 20.01 20.25 4,276,605 +0.26(+1.30%)
Feb 27, 2018 20.29 20.38 19.99 19.99 2,619,554 -0.25(-1.24%)
Feb 26, 2018 20.22 20.32 20.17 20.24 1,903,376 +0.06(+0.30%)
Feb 23, 2018 20.01 20.22 20.01 20.18 1,450,656 +0.21(+1.05%)
Feb 22, 2018 19.97 1,685,470 +0.01(+0.05%)
Feb 21, 2018 20.03 20.17 19.96 19.96 1,699,571 -0.03(-0.15%)
Feb 20, 2018 20.17 20.24 19.99 19.99 1,837,883 -0.25(-1.24%)
Feb 16, 2018 20.24 20.24 20.24 0 +0.24(+1.20%)
Feb 15, 2018 19.96 20.02 19.90 20.00 1,968,220 +0.06(+0.30%)
Feb 14, 2018 19.76 19.97 19.72 19.94 1,550,333 +0.12(+0.61%)
Feb 13, 2018 19.78 19.88 19.65 19.82 1,816,278 +0.04(+0.20%)
Feb 12, 2018 19.79 19.86 19.55 19.78 3,283,139 +0.03(+0.15%)
Feb 09, 2018 19.82 19.87 19.47 19.75 4,639,480 +0.03(+0.15%)
Feb 08, 2018 19.90 20.04 19.72 19.72 3,748,013 -0.20(-1.00%)
Feb 07, 2018 20.17 20.25 19.92 19.92 2,790,957 -0.27(-1.34%)
Feb 06, 2018 19.80 20.24 19.80 20.19 5,619,747 +0.09(+0.45%)
Feb 05, 2018 20.25 20.28 19.78 20.10 5,969,310 -0.24(-1.18%)
Feb 02, 2018 20.35 20.45 20.30 20.34 3,484,884 -0.06(-0.29%)
Feb 01, 2018 20.37 20.62 20.35 20.40 3,447,404 +0.01(+0.05%)
Jan 31, 2018 20.74 20.83 20.25 20.39 5,451,892 -0.31(-1.50%)
Jan 30, 2018 20.77 20.81 20.68 20.70 2,890,999 -0.10(-0.48%)
Jan 29, 2018 20.98 21.02 20.78 20.80 3,098,317 -0.25(-1.19%)
Jan 26, 2018 21.11 21.11 20.90 21.05 2,880,084 +0.06(+0.29%)
Jan 25, 2018 20.99 21.05 20.95 20.99 1,370,730 +0.00(+0.00%)
Jan 24, 2018 21.09 21.11 20.98 20.99 1,530,157 -0.06(-0.29%)
Jan 23, 2018 21.00 21.06 20.98 21.05 1,860,012 +0.03(+0.14%)
Jan 22, 2018 20.95 21.02 20.94 21.02 1,451,715 +0.09(+0.43%)
Jan 19, 2018 20.85 20.95 20.83 20.93 1,391,671 +0.06(+0.29%)
Jan 18, 2018 21.01 21.04 20.84 20.87 2,030,996 -0.16(-0.76%)
Jan 17, 2018 21.00 21.12 21.00 21.03 2,035,933 +0.06(+0.29%)
Jan 16, 2018 21.00 21.11 20.97 20.97 3,048,128 +0.03(+0.14%)
Jan 12, 2018 20.94 20.94 20.94 0 -0.16(-0.76%)
Jan 11, 2018 20.98 21.11 20.97 21.10 2,004,488 +0.13(+0.62%)
Jan 10, 2018 21.02 20.97 2,379,245 +0.06(+0.29%)
Jan 09, 2018 21.14 21.14 20.83 20.91 2,010,755 -0.17(-0.81%)
Jan 08, 2018 20.95 21.16 20.93 21.08 2,050,177 +0.16(+0.76%)
Jan 05, 2018 20.80 20.92 20.78 20.92 2,795,348 +0.12(+0.58%)
Jan 04, 2018 21.03 21.11 20.79 20.80 4,483,109 -0.25(-1.19%)
Jan 03, 2018 21.13 21.28 21.03 21.05 2,010,208 -0.14(-0.66%)
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.