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

Redwood Trust (NY: RWT )

6.340 +0.100 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2003 17.00 17.15 16.97 17.03 209,930 +0.03(+0.20%)
Oct 30, 2003 17.11 17.23 16.92 17.00 273,987 -0.17(-1.00%)
Oct 29, 2003 17.14 17.36 17.02 17.17 486,247 +0.03(+0.20%)
Oct 28, 2003 16.79 17.33 16.79 17.14 684,532 +0.36(+2.15%)
Oct 27, 2003 15.52 16.97 15.52 16.78 1,224,936 +1.27(+8.20%)
Oct 24, 2003 15.15 15.88 15.13 15.51 538,366 +0.31(+2.03%)
Oct 23, 2003 14.51 15.71 14.49 15.20 1,112,837 +0.79(+5.48%)
Oct 22, 2003 14.35 14.49 14.13 14.41 245,744 -0.01(-0.07%)
Oct 21, 2003 14.16 14.45 14.16 14.42 287,090 +0.27(+1.89%)
Oct 20, 2003 14.44 14.44 14.15 14.15 253,023 -0.25(-1.74%)
Oct 17, 2003 14.32 14.48 14.32 14.40 287,381 +0.06(+0.43%)
Oct 16, 2003 14.44 14.44 14.27 14.34 127,822 -0.06(-0.43%)
Oct 15, 2003 14.56 14.57 14.39 14.40 278,355 -0.23(-1.57%)
Oct 14, 2003 14.68 14.74 14.63 14.63 278,355 -0.12(-0.84%)
Oct 13, 2003 14.76 14.81 14.70 14.75 302,230 -0.01(-0.05%)
Oct 10, 2003 14.61 14.77 14.61 14.76 199,448 +0.08(+0.54%)
Oct 09, 2003 14.77 14.77 14.65 14.68 310,383 -0.13(-0.88%)
Oct 08, 2003 14.80 14.86 14.75 14.81 300,483 -0.12(-0.80%)
Oct 07, 2003 14.91 14.96 14.84 14.93 362,210 +0.02(+0.16%)
Oct 06, 2003 14.86 14.95 14.85 14.91 137,430 +0.00(+0.02%)
Oct 03, 2003 14.94 14.94 14.81 14.91 250,403 +0.02(+0.16%)
Oct 02, 2003 14.85 14.91 14.80 14.88 371,819 +0.05(+0.32%)
Oct 01, 2003 14.51 14.83 14.51 14.83 238,756 +0.27(+1.86%)
Sep 30, 2003 14.30 14.42 14.18 14.56 2,205,294 +0.16(+1.14%)
Sep 29, 2003 14.17 14.42 14.09 14.40 234,388 +0.26(+1.87%)
Sep 26, 2003 14.24 14.27 14.15 14.13 403,847 -0.26(-1.79%)
Sep 25, 2003 14.49 14.54 14.39 14.39 262,049 -0.05(-0.38%)
Sep 24, 2003 14.54 14.54 14.42 14.45 302,521 -0.18(-1.24%)
Sep 23, 2003 14.53 14.63 14.52 14.63 137,721 +0.05(+0.33%)
Sep 22, 2003 14.42 14.61 14.40 14.58 163,635 +0.09(+0.62%)
Sep 19, 2003 14.44 14.48 14.34 14.49 249,238 +0.07(+0.45%)
Sep 18, 2003 14.32 14.39 14.32 14.42 168,876 +0.08(+0.57%)
Sep 17, 2003 14.36 14.47 14.34 14.34 132,480 -0.07(-0.45%)
Sep 16, 2003 14.34 14.45 14.33 14.41 135,683 +0.15(+1.06%)
Sep 15, 2003 14.34 14.41 14.25 14.26 156,065 -0.08(-0.53%)
Sep 12, 2003 14.18 14.34 14.08 14.33 181,396 +0.18(+1.24%)
Sep 11, 2003 14.06 14.22 14.05 14.16 400,353 +0.10(+0.68%)
Sep 10, 2003 14.60 14.63 14.06 14.06 1,176,603 -0.91(-6.08%)
Sep 09, 2003 15.08 15.09 14.94 14.97 126,366 -0.11(-0.71%)
Sep 08, 2003 14.96 15.13 14.94 15.08 424,229 +0.14(+0.92%)
Sep 05, 2003 14.99 15.09 14.89 14.94 171,788 -0.09(-0.59%)
Sep 04, 2003 15.06 15.11 14.96 15.03 158,976 +0.01(+0.05%)
Sep 03, 2003 15.08 15.13 14.94 15.02 379,680 -0.04(-0.25%)
Sep 02, 2003 14.82 15.15 14.77 15.06 386,086 +0.22(+1.50%)
Aug 29, 2003 14.68 14.92 14.63 14.84 189,258 +0.21(+1.41%)
Aug 28, 2003 14.51 14.73 14.51 14.63 357,261 -0.23(-1.55%)
Aug 27, 2003 14.67 14.86 14.43 14.86 269,328 +0.20(+1.33%)
Aug 26, 2003 14.39 14.67 14.28 14.67 303,977 +0.26(+1.79%)
Aug 25, 2003 14.18 14.42 14.09 14.41 201,487 +0.22(+1.57%)
Aug 22, 2003 14.43 14.54 14.17 14.18 373,275 -0.24(-1.67%)
Aug 21, 2003 14.05 14.46 14.05 14.42 365,413 +0.39(+2.81%)
Aug 20, 2003 13.98 14.25 13.93 14.03 606,790 +0.12(+0.86%)
Aug 19, 2003 13.45 13.91 13.45 13.91 499,932 +0.41(+3.05%)
Aug 18, 2003 13.43 13.50 13.18 13.50 492,362 +0.41(+3.15%)
Aug 15, 2003 13.22 13.26 13.07 13.09 136,265 -0.15(-1.14%)
Aug 14, 2003 13.34 13.35 13.07 13.24 310,092 -0.18(-1.33%)
Aug 13, 2003 13.65 13.70 13.40 13.41 387,833 -0.29(-2.13%)
Aug 12, 2003 13.67 13.77 13.63 13.71 435,584 -0.04(-0.33%)
Aug 11, 2003 13.67 13.93 13.63 13.75 469,651 +0.08(+0.60%)
Aug 08, 2003 13.41 13.78 13.41 13.67 657,162 +0.17(+1.27%)
Aug 07, 2003 13.36 13.52 13.09 13.50 327,562 +0.14(+1.03%)
Aug 06, 2003 13.21 13.36 12.72 13.36 359,008 +0.49(+3.79%)
Aug 05, 2003 12.36 13.14 12.36 12.87 623,678 +0.01(+0.08%)
Aug 04, 2003 12.97 13.13 11.92 12.86 2,125,805 -0.39(-2.98%)
Aug 01, 2003 13.94 13.94 13.26 13.26 1,064,504 -0.76(-5.39%)
Jul 31, 2003 14.32 14.34 14.00 14.01 190,713 -0.34(-2.35%)
Jul 30, 2003 14.49 14.56 14.27 14.35 138,012 -0.16(-1.14%)
Jul 29, 2003 14.33 14.60 14.32 14.51 233,515 +0.19(+1.34%)
Jul 28, 2003 14.07 14.32 14.07 14.32 210,222 +0.30(+2.13%)
Jul 25, 2003 14.12 14.12 13.99 14.02 173,826 +0.04(+0.32%)
Jul 24, 2003 13.76 14.16 13.74 13.98 471,107 +0.42(+3.12%)
Jul 23, 2003 13.63 13.63 13.48 13.56 189,840 -0.02(-0.18%)
Jul 22, 2003 13.43 13.62 13.41 13.58 131,607 +0.15(+1.13%)
Jul 21, 2003 13.62 13.62 13.43 13.43 261,467 -0.19(-1.39%)
Jul 18, 2003 13.31 13.62 13.31 13.62 454,801 +0.05(+0.35%)
Jul 17, 2003 13.82 13.85 13.44 13.57 297,572 -0.34(-2.44%)
Jul 16, 2003 14.08 14.10 13.84 13.91 145,874 -0.18(-1.29%)
Jul 15, 2003 14.06 14.14 14.04 14.09 163,635 -0.01(-0.05%)
Jul 14, 2003 14.02 14.13 14.01 14.10 253,897 +0.03(+0.22%)
Jul 11, 2003 13.98 14.08 13.98 14.07 142,962 +0.05(+0.39%)
Jul 10, 2003 14.13 14.17 13.69 14.01 438,205 -0.15(-1.04%)
Jul 09, 2003 14.33 14.33 14.16 14.16 174,699 -0.17(-1.20%)
Jul 08, 2003 14.36 14.45 14.29 14.33 276,608 -0.06(-0.43%)
Jul 07, 2003 14.27 14.53 14.23 14.39 277,481 +0.14(+0.96%)
Jul 03, 2003 14.13 14.27 14.09 14.26 179,067 +0.09(+0.63%)
Jul 02, 2003 14.01 14.17 13.98 14.17 250,985 +0.14(+0.98%)
Jul 01, 2003 13.67 14.03 13.64 14.03 215,754 +0.32(+2.36%)
Jun 30, 2003 13.66 13.83 13.66 13.71 2,673,489 +0.03(+0.25%)
Jun 27, 2003 13.81 13.82 13.58 13.67 393,074 -0.18(-1.31%)
Jun 26, 2003 13.62 13.88 13.50 13.85 269,911 -0.02(-0.17%)
Jun 25, 2003 13.81 14.05 13.81 13.88 238,174 +0.07(+0.52%)
Jun 24, 2003 13.41 13.83 13.41 13.81 429,761 +0.24(+1.77%)
Jun 23, 2003 13.81 13.82 13.52 13.57 275,152 -0.21(-1.50%)
Jun 20, 2003 13.74 13.86 13.72 13.77 283,596 +0.05(+0.38%)
Jun 19, 2003 14.24 14.38 13.67 13.72 547,683 -0.53(-3.73%)
Jun 18, 2003 14.17 14.25 14.08 14.25 329,891 +0.08(+0.58%)
Jun 17, 2003 14.21 14.36 14.15 14.17 193,916 -0.03(-0.22%)
Jun 16, 2003 14.27 14.34 14.10 14.20 209,639 -0.15(-1.08%)
Jun 13, 2003 14.56 14.56 14.22 14.36 436,167 -0.23(-1.60%)
Jun 12, 2003 14.42 14.68 14.41 14.59 1,057,225 +0.42(+2.98%)
Jun 11, 2003 13.88 14.20 13.84 14.17 616,690 +0.26(+1.88%)
Jun 10, 2003 13.37 13.96 13.33 13.91 1,066,251 +0.59(+4.46%)
Jun 09, 2003 13.14 13.39 13.13 13.31 572,141 +0.12(+0.89%)
Jun 06, 2003 12.96 13.33 12.95 13.20 601,549 +0.20(+1.56%)
Jun 05, 2003 12.91 13.02 12.85 12.99 133,936 +0.11(+0.83%)
Jun 04, 2003 12.76 12.90 12.75 12.89 182,270 +0.09(+0.70%)
Jun 03, 2003 12.66 12.84 12.66 12.80 188,093 +0.11(+0.84%)
Jun 02, 2003 12.59 12.74 12.55 12.69 340,082 +0.13(+1.07%)
May 30, 2003 12.54 12.56 12.37 12.56 207,019 +0.18(+1.42%)
May 29, 2003 12.35 12.38 12.04 12.38 544,772 -0.02(-0.14%)
May 28, 2003 12.71 12.71 12.28 12.40 646,389 -0.31(-2.46%)
May 27, 2003 12.79 12.79 12.64 12.71 212,842 -0.07(-0.56%)
May 23, 2003 12.55 12.81 12.49 12.78 245,453 +0.30(+2.37%)
May 22, 2003 12.26 12.52 12.24 12.49 294,660 +0.22(+1.76%)
May 21, 2003 12.25 12.29 12.12 12.27 214,880 +0.01(+0.11%)
May 20, 2003 12.31 12.32 12.21 12.26 170,623 -0.05(-0.45%)
May 19, 2003 12.47 12.47 12.19 12.31 164,217 -0.14(-1.16%)
May 16, 2003 12.43 12.47 12.36 12.46 160,432 -0.00(-0.03%)
May 15, 2003 12.23 12.48 12.23 12.46 214,298 +0.16(+1.31%)
May 14, 2003 12.45 12.45 11.85 12.30 476,348 -0.23(-1.84%)
May 13, 2003 12.56 12.57 12.48 12.53 139,177 -0.01(-0.11%)
May 12, 2003 12.53 12.66 12.51 12.54 181,396 +0.03(+0.22%)
May 09, 2003 12.41 12.54 12.41 12.52 237,591 +0.09(+0.69%)
May 08, 2003 12.37 12.43 12.24 12.43 178,776 +0.01(+0.11%)
May 07, 2003 12.40 12.43 12.34 12.42 168,002 -0.00(-0.03%)
May 06, 2003 12.33 12.43 12.31 12.42 168,585 +0.12(+1.01%)
May 05, 2003 12.21 12.43 12.21 12.30 189,549 +0.13(+1.10%)
May 02, 2003 11.77 12.26 11.77 12.16 409,671 +0.39(+3.36%)
May 01, 2003 11.44 11.80 11.42 11.77 266,708 +0.35(+3.07%)
Apr 30, 2003 11.44 11.44 11.34 11.42 138,886 +0.00(+0.03%)
Apr 29, 2003 11.45 11.49 11.37 11.41 107,149 -0.05(-0.42%)
Apr 28, 2003 11.37 11.47 11.37 11.46 129,277 +0.10(+0.85%)
Apr 25, 2003 11.49 11.49 11.35 11.36 114,428 -0.17(-1.46%)
Apr 24, 2003 11.58 11.58 11.40 11.53 113,554 -0.04(-0.36%)
Apr 23, 2003 11.55 11.64 11.53 11.57 176,155 +0.07(+0.60%)
Apr 22, 2003 11.44 11.56 11.39 11.51 205,563 +0.06(+0.51%)
Apr 21, 2003 11.31 11.47 11.28 11.45 271,658 +0.13(+1.18%)
Apr 17, 2003 11.30 11.31 11.27 11.31 173,826 +0.02(+0.18%)
Apr 16, 2003 11.30 11.32 11.25 11.29 131,024 -0.02(-0.18%)
Apr 15, 2003 11.27 11.34 11.25 11.31 159,850 +0.04(+0.37%)
Apr 14, 2003 11.22 11.30 11.22 11.27 184,890 +0.03(+0.24%)
Apr 11, 2003 11.25 11.27 11.23 11.24 132,771 +0.03(+0.28%)
Apr 10, 2003 11.20 11.30 11.19 11.21 172,952 +0.00(+0.00%)
Apr 09, 2003 11.13 11.25 11.13 11.21 269,037 +0.05(+0.43%)
Apr 08, 2003 11.20 11.23 11.12 11.17 172,370 -0.06(-0.55%)
Apr 07, 2003 11.18 11.30 11.14 11.23 137,721 +0.04(+0.37%)
Apr 04, 2003 11.23 11.33 11.14 11.19 240,212 -0.05(-0.43%)
Apr 03, 2003 11.31 11.33 11.20 11.23 270,493 -0.08(-0.67%)
Apr 02, 2003 11.31 11.36 11.27 11.31 239,921 -0.02(-0.18%)
Apr 01, 2003 11.16 11.33 11.04 11.33 262,923 +0.17(+1.51%)
Mar 31, 2003 11.11 11.16 11.06 11.16 3,206,323 +0.03(+0.31%)
Mar 28, 2003 11.28 11.28 11.09 11.13 219,830 -0.10(-0.92%)
Mar 27, 2003 11.16 11.25 11.11 11.23 235,553 -0.12(-1.03%)
Mar 26, 2003 11.33 11.39 11.27 11.35 328,435 +0.03(+0.30%)
Mar 25, 2003 11.20 11.33 11.20 11.31 222,451 +0.10(+0.86%)
Mar 24, 2003 11.27 11.27 11.08 11.22 184,890 -0.08(-0.73%)
Mar 21, 2003 11.01 11.30 10.99 11.30 380,554 +0.29(+2.65%)
Mar 20, 2003 10.82 11.01 10.73 11.01 208,475 +0.14(+1.26%)
Mar 19, 2003 10.79 10.87 10.76 10.87 172,370 +0.07(+0.67%)
Mar 18, 2003 10.75 10.80 10.70 10.80 172,952 +0.01(+0.13%)
Mar 17, 2003 10.64 10.78 10.63 10.78 227,692 +0.14(+1.29%)
Mar 14, 2003 10.82 10.83 10.65 10.65 241,959 -0.21(-1.90%)
Mar 13, 2003 10.90 10.91 10.80 10.85 144,709 +0.00(+0.03%)
Mar 12, 2003 10.75 11.02 10.75 10.85 402,974 +0.10(+0.89%)
Mar 11, 2003 10.78 10.81 10.73 10.75 186,928 -0.05(-0.45%)
Mar 10, 2003 10.93 10.93 10.78 10.80 249,529 -0.16(-1.50%)
Mar 07, 2003 10.82 10.97 10.76 10.97 179,067 +0.15(+1.43%)
Mar 06, 2003 10.73 10.86 10.70 10.81 295,533 +0.07(+0.64%)
Mar 05, 2003 10.73 10.86 10.70 10.74 207,310 -0.01(-0.10%)
Mar 04, 2003 10.77 10.82 10.72 10.75 189,840 +0.04(+0.35%)
Mar 03, 2003 10.54 10.74 10.54 10.72 213,424 +0.15(+1.40%)
Feb 28, 2003 10.53 10.57 10.48 10.57 207,601 +0.03(+0.29%)
Feb 27, 2003 10.37 10.54 10.34 10.54 200,031 +0.14(+1.35%)
Feb 26, 2003 10.53 10.54 10.29 10.40 246,617 -0.13(-1.24%)
Feb 25, 2003 10.22 10.53 10.18 10.53 308,345 +0.34(+3.30%)
Feb 24, 2003 10.12 10.23 10.06 10.19 118,795 +0.11(+1.06%)
Feb 21, 2003 9.908 10.09 9.757 10.08 214,880 +0.19(+1.94%)
Feb 20, 2003 9.754 9.939 9.754 9.891 149,659 +0.17(+1.77%)
Feb 19, 2003 9.702 9.720 9.651 9.720 71,626 +0.00(+0.04%)
Feb 18, 2003 9.634 9.716 9.634 9.716 131,607 +0.10(+1.00%)
Feb 14, 2003 9.651 9.675 9.617 9.620 73,373 -0.02(-0.21%)
Feb 13, 2003 9.548 9.692 9.548 9.641 147,039 +0.09(+0.97%)
Feb 12, 2003 9.647 9.647 9.548 9.548 102,781 -0.08(-0.86%)
Feb 11, 2003 9.651 9.675 9.599 9.630 74,829 -0.03(-0.28%)
Feb 10, 2003 9.617 9.658 9.599 9.658 90,552 +0.04(+0.39%)
Feb 07, 2003 9.720 9.733 9.599 9.620 112,972 -0.12(-1.20%)
Feb 06, 2003 9.809 9.829 9.737 9.737 94,046 -0.08(-0.80%)
Feb 05, 2003 9.833 9.840 9.788 9.816 114,719 -0.02(-0.24%)
Feb 04, 2003 9.805 9.874 9.771 9.840 169,749 +0.05(+0.49%)
Feb 03, 2003 9.685 9.809 9.665 9.792 118,504 +0.11(+1.10%)
Jan 31, 2003 9.548 9.702 9.548 9.685 117,922 +0.08(+0.86%)
Jan 30, 2003 9.617 9.768 9.589 9.603 124,036 -0.01(-0.14%)
Jan 29, 2003 9.599 9.678 9.575 9.617 202,942 +0.06(+0.65%)
Jan 28, 2003 9.531 9.627 9.527 9.555 179,067 +0.04(+0.43%)
Jan 27, 2003 9.644 9.651 9.462 9.513 220,995 -0.11(-1.14%)
Jan 24, 2003 9.634 9.682 9.617 9.623 155,774 +0.01(+0.07%)
Jan 23, 2003 9.603 9.651 9.575 9.617 120,542 +0.01(+0.14%)
Jan 22, 2003 9.551 9.620 9.534 9.603 120,542 +0.03(+0.36%)
Jan 21, 2003 9.634 9.634 9.555 9.568 158,394 +0.00(+0.04%)
Jan 17, 2003 9.771 9.795 9.548 9.565 163,926 -0.14(-1.42%)
Jan 16, 2003 9.737 9.750 9.695 9.702 110,643 -0.09(-0.88%)
Jan 15, 2003 9.592 9.661 9.548 9.788 291,457 +0.20(+2.11%)
Jan 14, 2003 9.617 9.634 9.579 9.586 72,209 -0.01(-0.11%)
Jan 13, 2003 9.565 9.630 9.541 9.596 124,328 +0.03(+0.32%)
Jan 10, 2003 9.572 9.582 9.513 9.565 206,728 +0.02(+0.18%)
Jan 09, 2003 9.462 9.548 9.462 9.548 88,805 +0.10(+1.02%)
Jan 08, 2003 9.479 9.479 9.359 9.452 117,922 -0.08(-0.86%)
Jan 07, 2003 9.654 9.654 9.513 9.534 180,814 -0.19(-1.94%)
Jan 06, 2003 9.565 9.771 9.565 9.723 186,055 +0.18(+1.83%)
Jan 03, 2003 9.565 9.582 9.531 9.548 106,858 -0.02(-0.18%)
Jan 02, 2003 9.479 9.568 9.397 9.565 108,022 +0.05(+0.54%)
Dec 31, 2002 9.376 9.558 9.359 9.513 3,084,907 +0.11(+1.21%)
Dec 30, 2002 9.307 9.428 9.276 9.400 1,893,163 +0.11(+1.18%)
Dec 27, 2002 9.428 9.469 9.283 9.290 110,060 -0.35(-3.63%)
Dec 26, 2002 9.524 9.685 9.524 9.641 215,171 +0.18(+1.85%)
Dec 24, 2002 9.328 9.489 9.328 9.465 105,984 +0.11(+1.14%)
Dec 23, 2002 9.345 9.362 9.311 9.359 238,756 +0.02(+0.18%)
Dec 20, 2002 9.325 9.369 9.325 9.342 277,481 +0.02(+0.18%)
Dec 19, 2002 9.325 9.355 9.307 9.325 133,645 +0.03(+0.37%)
Dec 18, 2002 9.318 9.342 9.290 9.290 142,671 -0.04(-0.48%)
Dec 17, 2002 9.318 9.373 9.318 9.335 171,205 -0.02(-0.18%)
Dec 16, 2002 9.314 9.359 9.314 9.352 126,948 +0.02(+0.22%)
Dec 13, 2002 9.314 9.373 9.314 9.331 181,105 +0.00(+0.00%)
Dec 12, 2002 9.338 9.342 9.311 9.331 125,492 -0.01(-0.07%)
Dec 11, 2002 9.325 9.345 9.314 9.338 198,575 +0.00(+0.00%)
Dec 10, 2002 9.311 9.349 9.311 9.338 105,693 +0.03(+0.30%)
Dec 09, 2002 9.290 9.359 9.290 9.311 154,318 -0.03(-0.33%)
Dec 06, 2002 9.328 9.359 9.311 9.342 103,655 +0.03(+0.33%)
Dec 05, 2002 9.393 9.393 9.311 9.311 105,402 -0.07(-0.73%)
Dec 04, 2002 9.342 9.438 9.273 9.380 150,533 +0.02(+0.22%)
Dec 03, 2002 9.335 9.424 9.290 9.359 168,294 +0.03(+0.37%)
Dec 02, 2002 9.331 9.342 9.276 9.325 100,743 -0.01(-0.11%)
Nov 29, 2002 9.342 9.342 9.307 9.335 39,307 -0.01(-0.07%)
Nov 27, 2002 9.273 9.342 9.273 9.342 196,828 +0.10(+1.08%)
Nov 26, 2002 9.273 9.307 9.208 9.242 113,554 -0.03(-0.33%)
Nov 25, 2002 9.273 9.290 9.239 9.273 107,149 +0.00(+0.00%)
Nov 22, 2002 9.239 9.290 9.232 9.273 286,216 +0.03(+0.33%)
Nov 21, 2002 9.263 9.273 9.222 9.242 195,954 +0.00(+0.04%)
Nov 20, 2002 9.273 9.273 9.222 9.239 161,306 -0.02(-0.19%)
Nov 19, 2002 9.270 9.276 9.222 9.256 242,832 -0.01(-0.07%)
Nov 18, 2002 9.311 9.311 9.222 9.263 134,227 +0.02(+0.26%)
Nov 15, 2002 9.239 9.270 9.239 9.239 319,409 -0.03(-0.37%)
Nov 14, 2002 9.222 9.283 9.222 9.273 151,697 +0.05(+0.56%)
Nov 13, 2002 9.180 9.273 9.153 9.222 81,526 +0.05(+0.56%)
Nov 12, 2002 9.101 9.256 9.101 9.170 84,438 +0.13(+1.44%)
Nov 11, 2002 9.136 9.153 9.040 9.040 61,144 -0.11(-1.20%)
Nov 08, 2002 9.239 9.287 9.146 9.149 302,521 -0.12(-1.30%)
Nov 07, 2002 9.342 9.373 9.225 9.270 493,235 -0.07(-0.77%)
Nov 06, 2002 9.376 9.441 9.301 9.342 115,593 -0.03(-0.29%)
Nov 05, 2002 9.342 9.417 9.294 9.369 85,602 -0.01(-0.07%)
Nov 04, 2002 9.325 9.462 9.318 9.376 105,111 +0.10(+1.07%)
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.