Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starwood Property Trust (NY: STWD )

20.81 +0.10 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 6.002 6.023 5.960 5.969 2,357,870 -0.06(-0.94%)
Nov 29, 2010 6.131 6.143 5.999 6.026 1,498,067 -0.10(-1.61%)
Nov 26, 2010 6.169 6.187 6.122 6.125 258,532 -0.07(-1.06%)
Nov 24, 2010 6.196 6.190 6.190 6.190 780,583 +0.04(+0.68%)
Nov 23, 2010 6.175 6.208 6.140 6.149 1,015,347 -0.04(-0.68%)
Nov 22, 2010 6.214 6.236 6.169 6.190 758,289 -0.03(-0.43%)
Nov 19, 2010 6.149 6.247 6.143 6.217 2,234,283 +0.00(+0.05%)
Nov 18, 2010 6.208 6.217 6.143 6.214 1,621,459 +0.07(+1.17%)
Nov 17, 2010 6.140 6.196 6.077 6.143 1,165,577 +0.03(+0.54%)
Nov 16, 2010 6.343 6.370 6.089 6.110 2,158,043 -0.25(-3.95%)
Nov 15, 2010 6.448 6.457 6.349 6.361 995,140 -0.08(-1.21%)
Nov 12, 2010 6.298 6.498 6.298 6.439 2,240,533 +0.10(+1.51%)
Nov 11, 2010 6.289 6.364 6.289 6.343 2,133,696 +0.03(+0.52%)
Nov 10, 2010 6.355 6.454 6.235 6.310 3,115,029 +0.08(+1.30%)
Nov 09, 2010 6.280 6.310 6.178 6.229 1,113,236 +0.04(+0.63%)
Nov 08, 2010 6.223 6.274 6.175 6.190 661,554 -0.02(-0.39%)
Nov 05, 2010 6.205 6.268 6.181 6.214 893,422 +0.01(+0.10%)
Nov 04, 2010 6.047 6.220 6.047 6.208 1,159,816 +0.22(+3.64%)
Nov 03, 2010 6.065 6.119 5.906 5.990 1,731,570 -0.08(-1.38%)
Nov 02, 2010 6.143 6.152 5.981 6.074 1,267,837 -0.02(-0.29%)
Nov 01, 2010 6.050 6.190 6.026 6.092 2,054,282 +0.05(+0.79%)
Oct 29, 2010 5.984 6.059 5.984 6.044 733,026 +0.06(+0.95%)
Oct 28, 2010 5.999 6.062 5.981 5.987 634,017 +0.01(+0.10%)
Oct 27, 2010 5.924 6.029 5.924 5.981 1,323,696 -0.06(-0.99%)
Oct 25, 2010 6.071 6.089 6.017 6.041 1,252,953 +0.00(+0.05%)
Oct 22, 2010 5.993 6.059 5.975 6.038 1,192,232 +0.06(+1.00%)
Oct 21, 2010 6.071 6.089 5.960 5.978 1,219,230 -0.05(-0.84%)
Oct 20, 2010 6.029 6.095 6.023 6.029 973,475 +0.03(+0.55%)
Oct 19, 2010 6.047 6.083 5.984 5.996 1,022,516 -0.10(-1.67%)
Oct 18, 2010 6.074 6.104 6.053 6.098 784,201 +0.05(+0.89%)
Oct 15, 2010 6.068 6.104 6.041 6.044 1,505,798 -0.01(-0.10%)
Oct 14, 2010 6.089 6.163 6.041 6.050 879,384 -0.02(-0.30%)
Oct 13, 2010 6.074 6.140 6.062 6.068 950,101 +0.00(+0.00%)
Oct 12, 2010 6.071 6.092 6.029 6.068 560,990 +0.01(+0.15%)
Oct 11, 2010 5.981 6.086 5.966 6.059 445,933 +0.09(+1.55%)
Oct 08, 2010 5.966 5.993 5.936 5.966 1,456,509 -0.01(-0.20%)
Oct 07, 2010 6.047 6.071 5.972 5.978 491 -0.03(-0.45%)
Oct 06, 2010 6.050 6.050 5.972 6.005 587,340 -0.04(-0.59%)
Oct 05, 2010 5.981 6.050 5.945 6.041 3,363 +0.08(+1.41%)
Oct 04, 2010 5.987 6.014 5.921 5.957 785,455 -0.02(-0.30%)
Oct 01, 2010 5.975 6.029 5.942 5.975 1,320,001 +0.03(+0.54%)
Sep 30, 2010 5.943 6.041 5.900 5.943 6,403 -0.07(-1.13%)
Sep 29, 2010 5.960 6.020 5.912 6.011 1,514 +0.02(+0.35%)
Sep 28, 2010 5.990 5.990 5.817 5.990 42,871 +0.04(+0.65%)
Sep 27, 2010 5.981 5.981 5.888 5.951 933,977 -0.01(-0.25%)
Sep 24, 2010 5.909 5.966 5.903 5.966 1,237,892 +0.09(+1.47%)
Sep 23, 2010 5.867 5.915 5.829 5.879 11,001 -0.00(-0.05%)
Sep 22, 2010 5.838 5.933 5.838 5.882 1,768,400 +0.04(+0.72%)
Sep 21, 2010 5.921 5.930 5.823 5.841 1,641 -0.10(-1.61%)
Sep 20, 2010 5.852 5.960 5.787 5.936 1,203,414 +0.10(+1.79%)
Sep 17, 2010 5.832 5.870 5.742 5.832 1,245,456 -0.01(-0.20%)
Sep 15, 2010 5.876 5.903 5.814 5.843 996,681 -0.02(-0.41%)
Sep 14, 2010 5.891 5.945 5.867 5.867 691,695 -0.04(-0.71%)
Sep 13, 2010 5.888 5.918 5.855 5.909 617,782 +0.06(+1.02%)
Sep 10, 2010 5.852 5.885 5.826 5.849 429,067 +0.02(+0.41%)
Sep 09, 2010 5.864 5.864 5.787 5.826 503,993 +0.00(+0.00%)
Sep 08, 2010 5.820 5.832 5.781 5.826 742 +0.04(+0.72%)
Sep 07, 2010 5.802 5.814 5.745 5.784 6,590 -0.04(-0.72%)
Sep 03, 2010 5.772 5.832 5.754 5.826 739,453 +0.07(+1.14%)
Sep 02, 2010 5.832 5.832 5.700 5.760 9,182 -0.05(-0.87%)
Sep 01, 2010 5.733 5.811 5.712 5.811 921,186 +0.12(+2.16%)
Aug 31, 2010 5.682 5.709 5.592 5.688 6,523 +0.08(+1.44%)
Aug 30, 2010 5.640 5.688 5.595 5.607 468,297 -0.07(-1.32%)
Aug 27, 2010 5.682 5.682 5.527 5.682 488,243 +0.15(+2.65%)
Aug 26, 2010 5.527 5.571 5.509 5.535 602,798 +0.01(+0.16%)
Aug 25, 2010 5.515 5.556 5.488 5.527 4,718 -0.01(-0.11%)
Aug 24, 2010 5.562 5.619 5.503 5.532 14,121 -0.08(-1.44%)
Aug 23, 2010 5.745 5.745 5.610 5.613 807,160 -0.08(-1.47%)
Aug 20, 2010 5.571 5.712 5.565 5.697 920,320 +0.09(+1.60%)
Aug 19, 2010 5.667 5.679 5.592 5.607 13,479 -0.07(-1.32%)
Aug 18, 2010 5.613 5.718 5.565 5.682 55,057 +0.08(+1.44%)
Aug 17, 2010 5.652 5.691 5.592 5.601 12,021 -0.02(-0.37%)
Aug 16, 2010 5.550 5.697 5.532 5.622 626,125 +0.06(+1.13%)
Aug 13, 2010 5.559 5.616 5.535 5.559 709,933 -0.08(-1.48%)
Aug 12, 2010 5.491 5.727 5.479 5.643 1,028,053 +0.07(+1.18%)
Aug 11, 2010 5.455 5.601 5.404 5.577 3,173 +0.09(+1.63%)
Aug 10, 2010 5.410 5.553 5.368 5.488 6,607 +0.09(+1.72%)
Aug 09, 2010 5.425 5.425 5.353 5.395 386,305 +0.01(+0.28%)
Aug 06, 2010 5.380 5.419 5.254 5.380 462,656 -0.05(-0.88%)
Aug 05, 2010 5.485 5.524 5.425 5.428 2,838 -0.10(-1.89%)
Aug 04, 2010 5.395 5.532 5.395 5.532 9,734 +0.14(+2.66%)
Aug 03, 2010 5.332 5.458 5.317 5.389 351 +0.02(+0.45%)
Aug 02, 2010 5.374 5.383 5.287 5.365 456,239 +0.05(+1.01%)
Jul 30, 2010 5.311 5.386 5.299 5.311 464,285 -0.04(-0.78%)
Jul 29, 2010 5.368 5.413 5.344 5.353 879 -0.00(-0.06%)
Jul 28, 2010 5.356 5.380 5.338 5.356 5,637 -0.01(-0.17%)
Jul 27, 2010 5.377 5.383 5.332 5.365 4,099 +0.01(+0.22%)
Jul 26, 2010 5.341 5.368 5.293 5.353 576,101 +0.03(+0.51%)
Jul 23, 2010 5.239 5.335 5.156 5.326 475,072 +0.05(+0.96%)
Jul 22, 2010 5.177 5.290 5.129 5.275 1,471 +0.16(+3.22%)
Jul 21, 2010 5.233 5.257 5.084 5.111 509,842 -0.11(-2.12%)
Jul 20, 2010 5.048 5.224 5.024 5.221 2,334 +0.14(+2.71%)
Jul 19, 2010 5.066 5.114 5.030 5.084 763,636 +0.04(+0.89%)
Jul 16, 2010 5.039 5.248 5.021 5.039 882,792 -0.24(-4.59%)
Jul 15, 2010 5.368 5.368 5.227 5.281 769,575 -0.07(-1.40%)
Jul 14, 2010 5.326 5.377 5.305 5.356 738 -0.00(-0.06%)
Jul 13, 2010 5.359 5.377 5.299 5.359 16,435 +0.10(+1.99%)
Jul 12, 2010 5.239 5.293 5.105 5.254 451,798 +0.02(+0.34%)
Jul 09, 2010 5.236 5.242 5.153 5.236 304,591 +0.06(+1.16%)
Jul 08, 2010 5.177 5.180 5.081 5.177 10,556 +0.06(+1.17%)
Jul 07, 2010 5.015 5.123 5.006 5.117 700,580 +0.13(+2.64%)
Jul 06, 2010 4.985 5.129 4.955 4.985 8,490 -0.05(-0.95%)
Jul 02, 2010 5.033 5.069 4.997 5.033 770,561 +0.01(+0.30%)
Jul 01, 2010 5.054 5.087 4.970 5.018 3,009 -0.05(-1.00%)
Jun 30, 2010 5.069 5.183 5.015 5.069 18,852 +0.03(+0.59%)
Jun 29, 2010 5.120 5.162 5.015 5.039 1,417 -0.27(-5.07%)
Jun 25, 2010 5.308 5.368 5.126 5.308 2,020,746 +0.16(+3.02%)
Jun 24, 2010 5.153 5.254 5.138 5.153 5,279 -0.10(-1.94%)
Jun 23, 2010 5.254 5.338 5.204 5.254 800,114 -0.02(-0.40%)
Jun 22, 2010 5.275 5.386 5.269 5.275 11,961 -0.06(-1.18%)
Jun 21, 2010 5.461 5.461 5.308 5.338 694,029 -0.06(-1.11%)
Jun 18, 2010 5.398 5.473 5.395 5.398 948,292 -0.06(-1.04%)
Jun 17, 2010 5.455 5.529 5.413 5.455 772 -0.02(-0.38%)
Jun 16, 2010 5.452 5.527 5.443 5.476 507,912 -0.02(-0.38%)
Jun 15, 2010 5.497 5.512 5.401 5.497 7,918 +0.12(+2.28%)
Jun 14, 2010 5.377 5.419 5.354 5.374 537,526 +0.01(+0.28%)
Jun 11, 2010 5.260 5.359 5.260 5.359 384,670 +0.08(+1.53%)
Jun 10, 2010 5.278 5.287 5.210 5.278 9,443 +0.10(+1.91%)
Jun 09, 2010 5.221 5.284 5.150 5.180 466,742 -0.03(-0.52%)
Jun 08, 2010 5.204 5.272 5.126 5.207 1,651 +0.03(+0.58%)
Jun 07, 2010 5.189 5.242 5.165 5.177 1,378,640 +0.00(+0.00%)
Jun 04, 2010 5.177 5.398 5.165 5.177 1,699,261 -0.28(-5.10%)
Jun 03, 2010 5.455 5.532 5.452 5.455 817,148 -0.05(-0.87%)
Jun 02, 2010 5.503 5.524 5.398 5.503 785,859 +0.07(+1.32%)
Jun 01, 2010 5.431 5.518 5.377 5.431 5,611 -0.02(-0.38%)
May 28, 2010 5.452 5.568 5.428 5.452 1,266,750 -0.06(-1.03%)
May 27, 2010 5.338 5.509 5.335 5.509 1,172,392 +0.23(+4.30%)
May 26, 2010 5.281 5.579 5.221 5.281 8,306 +0.00(+0.00%)
May 25, 2010 5.114 5.308 5.039 5.281 2,180 +0.08(+1.61%)
May 24, 2010 5.359 5.359 5.183 5.198 1,065,258 -0.15(-2.85%)
May 21, 2010 5.174 5.362 5.171 5.350 1,640,208 +0.12(+2.23%)
May 20, 2010 5.266 5.335 5.210 5.233 91,622 -0.11(-2.02%)
May 19, 2010 5.329 5.392 5.278 5.341 1,524,945 -0.04(-0.72%)
May 18, 2010 5.685 5.685 5.356 5.380 12,763 -0.25(-4.51%)
May 17, 2010 5.503 5.652 5.410 5.634 854,182 +0.18(+3.35%)
May 14, 2010 5.452 5.521 5.407 5.452 887,436 -0.06(-1.14%)
May 13, 2010 5.527 5.583 5.419 5.515 651,077 -0.04(-0.81%)
May 12, 2010 5.556 5.580 5.512 5.559 1,108,688 +0.04(+0.70%)
May 11, 2010 5.529 5.577 5.512 5.521 2,233 -0.01(-0.22%)
May 10, 2010 5.547 5.580 5.509 5.532 1,838,431 +0.19(+3.53%)
May 07, 2010 5.383 5.449 5.299 5.344 1,841,674 -0.06(-1.05%)
May 06, 2010 5.556 5.649 4.916 5.401 71,224 -0.24(-4.19%)
May 05, 2010 5.631 5.661 5.586 5.637 849,249 -0.01(-0.26%)
May 04, 2010 5.682 5.703 5.628 5.652 1,135,767 -0.03(-0.53%)
May 03, 2010 5.697 5.704 5.655 5.682 1,161,989 +0.01(+0.26%)
Apr 30, 2010 5.724 5.745 5.661 5.667 895,000 -0.08(-1.35%)
Apr 29, 2010 5.701 5.749 5.676 5.745 754,012 +0.06(+1.11%)
Apr 28, 2010 5.709 5.742 5.664 5.682 569,483 -0.02(-0.31%)
Apr 27, 2010 5.730 5.742 5.682 5.700 930,365 -0.04(-0.68%)
Apr 26, 2010 5.769 5.769 5.703 5.739 729,475 -0.01(-0.16%)
Apr 23, 2010 5.760 5.760 5.697 5.748 1,037,594 +0.01(+0.26%)
Apr 22, 2010 5.700 5.733 5.640 5.733 673,555 +0.01(+0.26%)
Apr 21, 2010 5.682 5.718 5.637 5.718 4,678 +0.06(+1.00%)
Apr 20, 2010 5.727 5.727 5.634 5.661 2,554 -0.03(-0.47%)
Apr 19, 2010 5.691 5.727 5.652 5.688 674,678 -0.01(-0.11%)
Apr 16, 2010 5.760 5.781 5.685 5.694 702,426 -0.09(-1.50%)
Apr 15, 2010 5.730 5.793 5.712 5.781 441,780 +0.03(+0.47%)
Apr 14, 2010 5.745 5.855 5.700 5.754 881,759 +0.03(+0.47%)
Apr 13, 2010 5.736 5.763 5.628 5.727 748,354 -0.04(-0.62%)
Apr 12, 2010 5.760 5.811 5.691 5.763 437,794 +0.01(+0.16%)
Apr 09, 2010 5.841 5.855 5.721 5.754 661,524 -0.04(-0.62%)
Apr 08, 2010 5.790 5.832 5.775 5.790 542,555 -0.00(-0.05%)
Apr 07, 2010 5.694 5.891 5.643 5.793 2,227,365 +0.17(+3.03%)
Apr 06, 2010 5.679 5.703 5.610 5.622 459,005 -0.05(-0.90%)
Apr 05, 2010 5.649 5.712 5.607 5.673 992,200 +0.06(+1.07%)
Apr 01, 2010 5.796 5.613 5.613 5.613 2,713,562 -0.16(-2.75%)
Mar 31, 2010 5.781 5.846 5.727 5.772 1,270,428 -0.01(-0.21%)
Mar 30, 2010 5.796 5.799 5.757 5.784 507,879 +0.00(+0.05%)
Mar 29, 2010 5.751 5.793 5.697 5.781 480,031 +0.00(+0.05%)
Mar 26, 2010 5.706 5.793 5.682 5.778 1,041,349 +0.09(+1.63%)
Mar 25, 2010 5.802 5.823 5.676 5.685 420,175 -0.10(-1.66%)
Mar 24, 2010 5.775 5.787 5.697 5.781 1,376,035 -0.00(-0.05%)
Mar 23, 2010 5.697 5.787 5.640 5.784 757,734 +0.07(+1.26%)
Mar 22, 2010 5.694 5.742 5.676 5.712 474,764 -0.04(-0.78%)
Mar 19, 2010 5.712 5.757 5.625 5.757 1,588,853 +0.06(+1.00%)
Mar 18, 2010 5.652 5.721 5.607 5.700 915,696 +0.03(+0.58%)
Mar 17, 2010 5.784 5.784 5.649 5.667 968,472 -0.08(-1.46%)
Mar 16, 2010 5.775 5.820 5.712 5.751 651,161 -0.03(-0.52%)
Mar 15, 2010 5.754 5.805 5.739 5.781 911,676 +0.09(+1.52%)
Mar 12, 2010 5.682 5.697 5.571 5.694 818,496 +0.06(+1.06%)
Mar 11, 2010 5.649 5.670 5.562 5.634 1,242,530 -0.03(-0.53%)
Mar 10, 2010 5.769 5.784 5.658 5.664 739,035 -0.13(-2.32%)
Mar 09, 2010 5.763 5.811 5.736 5.799 601,558 +0.03(+0.57%)
Mar 08, 2010 5.631 5.799 5.622 5.766 902,089 +0.15(+2.66%)
Mar 05, 2010 5.631 5.664 5.559 5.616 2,136,451 +0.04(+0.81%)
Mar 04, 2010 5.598 5.628 5.556 5.571 533,590 +0.01(+0.27%)
Mar 03, 2010 5.583 5.595 5.527 5.556 499,151 -0.02(-0.38%)
Mar 02, 2010 5.634 5.667 5.541 5.577 1,018,587 -0.04(-0.64%)
Mar 01, 2010 5.628 5.664 5.559 5.613 592,078 +0.02(+0.32%)
Feb 26, 2010 5.622 5.667 5.562 5.595 450,481 -0.01(-0.11%)
Feb 25, 2010 5.604 5.667 5.568 5.601 558,696 -0.04(-0.79%)
Feb 24, 2010 5.706 5.706 5.625 5.646 678,039 -0.05(-0.89%)
Feb 23, 2010 5.700 5.730 5.625 5.697 381,590 +0.00(+0.05%)
Feb 22, 2010 5.867 5.867 5.679 5.694 1,147,775 -0.17(-2.86%)
Feb 19, 2010 5.470 5.921 5.431 5.861 4,606,258 +0.45(+8.29%)
Feb 18, 2010 5.458 5.485 5.371 5.413 1,979,439 -0.04(-0.82%)
Feb 17, 2010 5.503 5.518 5.437 5.458 889,175 -0.02(-0.44%)
Feb 16, 2010 5.532 5.532 5.392 5.482 427,077 -0.01(-0.11%)
Feb 12, 2010 5.473 5.488 5.488 5.488 309,978 -0.03(-0.49%)
Feb 11, 2010 5.431 5.544 5.392 5.515 417,042 +0.05(+0.93%)
Feb 10, 2010 5.497 5.532 5.425 5.464 1,354,617 -0.03(-0.60%)
Feb 09, 2010 5.521 5.565 5.428 5.497 410,823 +0.03(+0.49%)
Feb 08, 2010 5.506 5.535 5.464 5.470 911,726 -0.06(-1.08%)
Feb 05, 2010 5.631 5.631 5.458 5.529 2,670,777 -0.10(-1.70%)
Feb 04, 2010 5.646 5.709 5.619 5.625 939,287 -0.05(-0.84%)
Feb 03, 2010 5.673 5.730 5.643 5.673 274,322 -0.02(-0.42%)
Feb 02, 2010 5.742 5.748 5.659 5.697 668,536 -0.05(-0.88%)
Feb 01, 2010 5.864 5.951 5.706 5.748 663,580 -0.12(-1.99%)
Jan 29, 2010 5.906 5.939 5.823 5.864 329,188 -0.01(-0.20%)
Jan 28, 2010 5.799 5.933 5.703 5.876 1,171,516 +0.07(+1.24%)
Jan 27, 2010 5.676 5.811 5.676 5.805 902,497 +0.09(+1.57%)
Jan 26, 2010 5.841 5.843 5.625 5.715 1,266,650 -0.11(-1.85%)
Jan 25, 2010 5.891 5.975 5.796 5.823 604,741 -0.03(-0.46%)
Jan 22, 2010 5.841 5.951 5.823 5.849 656,424 +0.02(+0.36%)
Jan 21, 2010 5.951 5.966 5.814 5.829 1,204,300 -0.12(-1.96%)
Jan 20, 2010 5.915 5.966 5.885 5.945 448,475 -0.03(-0.55%)
Jan 19, 2010 5.969 5.978 5.900 5.978 809,537 +0.03(+0.55%)
Jan 15, 2010 5.942 5.945 5.945 5.945 1,217,508 +0.02(+0.30%)
Jan 14, 2010 5.900 5.948 5.897 5.927 474,607 +0.02(+0.41%)
Jan 13, 2010 5.861 5.921 5.817 5.903 350,793 +0.07(+1.28%)
Jan 12, 2010 5.873 5.942 5.826 5.829 496,750 -0.09(-1.52%)
Jan 11, 2010 5.858 5.918 5.808 5.918 500,840 +0.11(+1.91%)
Jan 08, 2010 5.685 5.814 5.685 5.808 208,464 +0.09(+1.62%)
Jan 07, 2010 5.727 5.766 5.661 5.715 530,835 -0.01(-0.21%)
Jan 06, 2010 5.796 5.820 5.688 5.727 351,442 -0.06(-1.03%)
Jan 05, 2010 5.796 5.829 5.769 5.787 349,011 -0.02(-0.41%)
Jan 04, 2010 5.682 5.817 5.628 5.811 484,421 +0.16(+2.86%)
Dec 31, 2009 5.655 5.649 5.649 5.649 606,915 -0.01(-0.11%)
Dec 30, 2009 5.625 5.658 5.556 5.655 940,009 +0.03(+0.53%)
Dec 29, 2009 5.524 5.682 5.524 5.625 927,001 +0.10(+1.84%)
Dec 28, 2009 5.634 5.667 5.461 5.524 913,679 -0.11(-1.91%)
Dec 24, 2009 5.649 5.673 5.607 5.631 426,729 +0.01(+0.16%)
Dec 23, 2009 5.622 5.667 5.598 5.622 1,396,974 +0.01(+0.27%)
Dec 22, 2009 5.700 5.727 5.595 5.607 1,400,372 -0.06(-1.06%)
Dec 21, 2009 5.682 5.718 5.628 5.667 481,118 +0.00(+0.00%)
Dec 18, 2009 5.700 5.778 5.607 5.667 3,385,920 -0.01(-0.21%)
Dec 17, 2009 5.640 5.748 5.622 5.679 959,320 -0.01(-0.16%)
Dec 16, 2009 5.757 5.808 5.640 5.688 647,556 -0.01(-0.26%)
Dec 15, 2009 5.727 5.766 5.697 5.703 1,018,296 -0.03(-0.47%)
Dec 14, 2009 5.745 5.754 5.688 5.730 1,636,052 -0.04(-0.73%)
Dec 11, 2009 5.772 5.826 5.736 5.772 462,556 +0.01(+0.26%)
Dec 10, 2009 5.667 5.778 5.664 5.757 1,130,838 +0.13(+2.34%)
Dec 09, 2009 5.754 5.760 5.622 5.625 1,371,771 -0.12(-2.08%)
Dec 08, 2009 5.754 5.823 5.700 5.745 489,203 -0.05(-0.88%)
Dec 07, 2009 5.814 5.858 5.742 5.796 490,634 -0.03(-0.56%)
Dec 04, 2009 5.933 5.951 5.697 5.829 655,809 -0.01(-0.10%)
Dec 03, 2009 5.900 5.966 5.820 5.835 525,889 -0.07(-1.22%)
Dec 02, 2009 5.835 5.981 5.835 5.906 778,329 +0.07(+1.23%)
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.