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 (%)
Dec 31, 2008 4.640 5.286 4.520 5.121 1,809,258 +0.43(+9.23%)
Dec 30, 2008 4.537 4.688 4.297 4.688 1,866,687 +0.22(+4.92%)
Dec 29, 2008 5.052 5.080 4.403 4.468 1,929,128 -0.79(-15.08%)
Dec 26, 2008 5.378 5.444 5.193 5.262 0 -0.20(-3.59%)
Dec 24, 2008 5.251 5.492 5.189 5.457 872,346 +0.22(+4.27%)
Dec 23, 2008 5.399 5.423 5.152 5.234 1,560,057 -0.10(-1.87%)
Dec 22, 2008 5.454 5.622 5.031 5.334 1,795,826 -0.11(-2.08%)
Dec 19, 2008 4.812 5.471 4.812 5.447 4,401,372 +0.53(+10.75%)
Dec 18, 2008 5.203 5.368 4.870 4.918 2,563,684 -0.28(-5.35%)
Dec 17, 2008 5.028 5.406 4.667 5.196 1,981,404 +0.04(+0.87%)
Dec 16, 2008 4.705 5.227 4.410 5.152 3,451,366 +0.63(+13.90%)
Dec 15, 2008 4.602 4.788 4.303 4.523 1,499,928 -0.32(-6.60%)
Dec 12, 2008 4.063 4.904 3.970 4.843 0 +0.67(+15.95%)
Dec 11, 2008 4.980 5.059 4.108 4.176 3,302,420 -0.91(-17.89%)
Dec 10, 2008 4.843 5.124 4.523 5.086 1,690,744 +0.30(+6.24%)
Dec 09, 2008 5.310 5.478 4.722 4.788 2,028,372 -0.70(-12.82%)
Dec 08, 2008 4.812 5.701 4.753 5.492 3,547,154 +0.72(+15.12%)
Dec 05, 2008 4.063 4.987 4.008 4.770 0 +0.59(+14.23%)
Dec 04, 2008 4.104 4.540 3.987 4.176 2,633,855 -0.02(-0.57%)
Dec 03, 2008 3.627 4.235 3.582 4.200 2,885,787 -0.13(-2.94%)
Dec 02, 2008 3.637 4.327 3.520 4.327 2,279,713 +0.74(+20.69%)
Dec 01, 2008 4.377 4.377 3.091 3.586 2,973,277 -0.90(-20.00%)
Nov 28, 2008 4.513 4.582 4.128 4.482 939,320 -0.15(-3.26%)
Nov 26, 2008 4.674 4.695 4.351 4.633 1,650,601 -0.05(-1.17%)
Nov 25, 2008 4.568 4.712 3.857 4.688 2,283,175 +0.09(+2.02%)
Nov 24, 2008 3.737 4.667 3.606 4.595 3,077,669 +1.05(+29.65%)
Nov 21, 2008 3.503 4.427 3.246 3.544 3,117,564 +0.19(+5.52%)
Nov 20, 2008 3.538 4.121 3.318 3.359 2,389,020 -0.20(-5.60%)
Nov 19, 2008 3.881 4.118 3.558 3.558 2,293,118 -0.48(-11.98%)
Nov 18, 2008 4.073 4.279 3.733 4.042 1,309,089 -0.03(-0.76%)
Nov 17, 2008 4.187 4.561 4.073 4.073 1,152,855 -0.15(-3.66%)
Nov 14, 2008 4.846 4.928 4.228 4.228 0 -0.80(-15.92%)
Nov 13, 2008 4.118 5.152 3.884 5.028 2,378,427 +0.93(+22.72%)
Nov 12, 2008 4.448 4.808 4.087 4.097 1,672,788 -0.35(-7.88%)
Nov 11, 2008 4.207 4.664 4.142 4.448 1,554,639 +0.18(+4.18%)
Nov 10, 2008 4.777 4.970 4.190 4.269 1,646,272 -0.43(-9.20%)
Nov 07, 2008 4.293 5.152 4.290 4.702 0 +0.54(+12.95%)
Nov 06, 2008 4.070 4.846 4.008 4.163 1,880,279 +0.02(+0.58%)
Nov 05, 2008 4.657 4.671 4.139 4.139 2,827,729 -0.73(-15.08%)
Nov 04, 2008 4.946 5.066 4.688 4.873 1,733,432 +0.05(+1.00%)
Nov 03, 2008 5.193 5.406 4.740 4.825 2,746,688 -0.41(-7.81%)
Oct 31, 2008 4.808 5.234 4.654 5.234 2,176,777 +0.44(+9.09%)
Oct 30, 2008 4.376 4.808 4.310 4.798 2,308,311 +0.46(+10.70%)
Oct 29, 2008 4.087 4.798 4.018 4.334 3,106,648 +0.17(+4.04%)
Oct 28, 2008 3.750 4.396 3.434 4.166 4,515,335 +0.76(+22.16%)
Oct 27, 2008 3.441 3.709 3.239 3.410 2,057,314 -0.27(-7.46%)
Oct 24, 2008 3.489 3.902 3.445 3.685 0 -0.20(-5.21%)
Oct 23, 2008 3.847 3.953 3.692 3.888 2,219,322 +0.06(+1.52%)
Oct 22, 2008 3.781 4.317 3.730 3.829 2,022,956 -0.02(-0.45%)
Oct 21, 2008 4.121 4.121 3.761 3.847 3,549,268 -0.23(-5.72%)
Oct 20, 2008 4.619 4.664 3.967 4.080 2,082,634 -0.54(-11.74%)
Oct 17, 2008 4.276 4.623 4.121 4.623 0 +0.23(+5.32%)
Oct 16, 2008 4.327 4.671 3.987 4.389 2,161,316 +0.13(+3.06%)
Oct 15, 2008 5.104 5.138 4.242 4.259 2,414,325 -0.92(-17.77%)
Oct 14, 2008 5.842 5.842 5.080 5.179 1,963,075 -0.38(-6.86%)
Oct 13, 2008 5.495 5.650 5.014 5.560 1,657,907 +0.30(+5.61%)
Oct 10, 2008 4.867 5.863 4.674 5.265 0 +0.25(+5.00%)
Oct 09, 2008 5.732 5.839 4.935 5.014 1,508,171 -0.78(-13.51%)
Oct 08, 2008 5.670 6.240 5.289 5.797 2,943,426 +0.16(+2.86%)
Oct 07, 2008 6.120 6.402 5.619 5.636 1,447,882 -0.50(-8.17%)
Oct 06, 2008 6.027 6.440 5.489 6.137 2,149,279 -0.20(-3.14%)
Oct 03, 2008 6.525 6.821 6.314 6.337 0 -0.02(-0.32%)
Oct 02, 2008 7.333 7.408 6.027 6.357 1,702,825 -1.03(-13.99%)
Oct 01, 2008 7.436 7.556 7.298 7.391 619,427 -0.07(-0.97%)
Sep 30, 2008 7.631 7.728 7.288 7.463 1,314,383 +0.27(+3.82%)
Sep 29, 2008 8.109 8.109 7.188 7.188 885,183 -1.07(-12.97%)
Sep 26, 2008 8.435 8.504 8.105 8.260 0 -0.53(-5.98%)
Sep 25, 2008 9.012 9.029 8.432 8.785 1,487,117 +0.20(+2.36%)
Sep 24, 2008 8.452 8.878 8.246 8.583 1,417,039 -0.11(-1.23%)
Sep 23, 2008 9.050 9.235 8.133 8.689 2,084,320 -0.37(-4.06%)
Sep 22, 2008 9.239 9.276 8.349 9.057 1,519,533 -0.46(-4.80%)
Sep 19, 2008 9.878 10.30 9.040 9.513 0 +0.24(+2.59%)
Sep 18, 2008 7.020 9.273 7.020 9.273 6,511,283 +2.23(+31.64%)
Sep 17, 2008 7.102 7.494 6.924 7.044 2,267,871 -0.31(-4.25%)
Sep 16, 2008 6.869 7.446 6.804 7.357 2,060,499 +0.47(+6.83%)
Sep 15, 2008 6.865 7.116 6.371 6.886 2,053,407 -0.23(-3.23%)
Sep 12, 2008 7.123 7.175 6.670 7.116 0 -0.06(-0.81%)
Sep 11, 2008 7.281 7.463 7.137 7.175 4,011,905 -0.30(-3.95%)
Sep 10, 2008 7.600 7.611 7.309 7.470 2,461,765 -0.12(-1.63%)
Sep 09, 2008 7.436 7.899 7.381 7.594 2,557,317 +0.15(+2.08%)
Sep 08, 2008 7.236 8.586 6.587 7.439 6,155,285 +0.34(+4.79%)
Sep 05, 2008 6.622 7.130 6.474 7.099 0 +0.38(+5.73%)
Sep 04, 2008 6.835 6.920 6.708 6.714 932,195 -0.20(-2.93%)
Sep 03, 2008 6.560 6.938 6.505 6.917 1,192,177 +0.37(+5.61%)
Sep 02, 2008 6.453 6.560 6.440 6.550 871,556 +0.11(+1.71%)
Aug 29, 2008 6.388 6.477 6.220 6.440 0 -0.04(-0.58%)
Aug 28, 2008 6.158 6.477 6.079 6.477 2,407,817 +0.32(+5.19%)
Aug 27, 2008 6.357 6.402 6.096 6.158 2,015,334 -0.23(-3.60%)
Aug 26, 2008 6.333 6.457 6.285 6.388 1,084,018 +0.05(+0.87%)
Aug 25, 2008 6.598 6.598 6.268 6.333 1,109,259 -0.21(-3.20%)
Aug 22, 2008 6.285 6.543 6.203 6.543 0 +0.37(+5.95%)
Aug 21, 2008 6.182 6.295 6.052 6.175 1,566,690 -0.04(-0.61%)
Aug 20, 2008 6.357 6.440 6.086 6.213 4,156,120 -0.17(-2.69%)
Aug 19, 2008 6.182 6.510 6.134 6.385 3,232,584 +0.08(+1.20%)
Aug 18, 2008 6.783 6.852 6.076 6.309 2,449,163 -0.59(-8.61%)
Aug 15, 2008 6.962 7.017 6.793 6.903 0 -0.14(-2.00%)
Aug 14, 2008 6.958 7.209 6.955 7.044 1,107,838 -0.10(-1.44%)
Aug 13, 2008 7.319 7.442 7.144 7.147 1,081,310 -0.39(-5.24%)
Aug 12, 2008 7.844 7.844 7.391 7.542 1,265,889 -0.22(-2.83%)
Aug 11, 2008 7.662 7.851 7.209 7.762 1,398,777 +0.09(+1.12%)
Aug 08, 2008 7.041 7.676 6.907 7.676 1,549,677 +0.56(+7.87%)
Aug 07, 2008 7.745 7.899 7.041 7.116 2,672,755 -1.17(-14.17%)
Aug 06, 2008 8.346 8.480 7.961 8.291 1,423,066 -0.19(-2.27%)
Aug 05, 2008 7.934 8.497 7.890 8.483 3,155,122 +0.71(+9.15%)
Aug 04, 2008 8.150 8.150 7.384 7.772 684,470 -0.09(-1.18%)
Aug 01, 2008 7.422 8.153 7.305 7.865 1,791,820 +0.37(+4.90%)
Jul 31, 2008 7.260 7.621 7.260 7.497 1,844,652 +0.07(+0.88%)
Jul 30, 2008 7.896 8.126 7.240 7.432 1,523,967 -0.27(-3.52%)
Jul 29, 2008 7.704 7.765 7.278 7.704 1,592,924 +0.34(+4.67%)
Jul 28, 2008 8.902 8.961 7.274 7.360 1,653,475 -1.60(-17.83%)
Jul 25, 2008 9.070 9.393 8.459 8.957 1,320,250 +0.19(+2.15%)
Jul 24, 2008 9.022 9.263 8.648 8.768 2,492,317 -0.25(-2.74%)
Jul 23, 2008 8.837 9.386 8.686 9.015 1,185,425 +0.21(+2.42%)
Jul 22, 2008 8.243 8.830 7.906 8.803 1,217,812 +0.46(+5.52%)
Jul 21, 2008 8.761 8.761 8.047 8.342 2,387,922 -0.43(-4.93%)
Jul 18, 2008 8.710 9.263 8.401 8.775 2,564,896 +0.08(+0.91%)
Jul 17, 2008 8.665 9.788 8.404 8.696 3,182,783 -0.22(-2.50%)
Jul 16, 2008 7.600 8.919 7.130 8.919 2,114,977 +1.28(+16.82%)
Jul 15, 2008 7.535 7.913 7.044 7.635 2,220,309 -0.03(-0.36%)
Jul 14, 2008 8.030 8.229 7.446 7.662 2,325,280 -0.21(-2.70%)
Jul 11, 2008 7.329 7.940 7.013 7.875 2,009,545 +0.47(+6.30%)
Jul 10, 2008 7.188 7.704 6.986 7.408 1,269,167 +0.24(+3.40%)
Jul 09, 2008 7.649 7.940 7.013 7.164 1,475,069 -0.60(-7.70%)
Jul 08, 2008 7.058 7.872 7.044 7.762 1,882,870 +0.64(+8.92%)
Jul 07, 2008 7.127 7.552 6.869 7.127 1,843,644 +0.03(+0.44%)
Jul 04, 2008 7.728 7.772 6.979 7.096 1,072,834 +0.00(+0.00%)
Jul 03, 2008 7.728 7.772 6.979 7.096 1,072,834 -0.53(-6.94%)
Jul 02, 2008 7.628 8.019 7.388 7.625 2,683,665 -0.11(-1.42%)
Jul 01, 2008 7.861 8.363 7.096 7.734 3,769,168 -0.09(-1.18%)
Jun 30, 2008 9.270 9.270 7.704 7.827 5,125,704 -1.34(-14.64%)
Jun 27, 2008 9.812 9.812 8.785 9.170 6,135,052 -0.67(-6.81%)
Jun 26, 2008 10.24 10.24 9.809 9.840 3,809,888 -0.58(-5.60%)
Jun 25, 2008 10.48 10.60 10.24 10.42 1,924,225 -0.07(-0.69%)
Jun 24, 2008 10.25 10.60 10.17 10.50 992,574 +0.22(+2.17%)
Jun 23, 2008 11.02 11.02 10.17 10.27 2,667,002 -0.66(-6.00%)
Jun 20, 2008 11.06 11.18 10.73 10.93 1,311,060 -0.06(-0.56%)
Jun 19, 2008 11.06 11.12 10.84 10.99 770,065 +0.01(+0.06%)
Jun 18, 2008 11.16 11.18 10.88 10.98 912,492 -0.21(-1.87%)
Jun 17, 2008 12.00 12.00 11.04 11.19 790,269 -0.40(-3.47%)
Jun 16, 2008 11.33 11.62 11.21 11.59 588,962 +0.25(+2.24%)
Jun 13, 2008 11.17 11.34 10.96 11.34 1,360,495 +0.21(+1.91%)
Jun 12, 2008 10.89 11.40 10.89 11.13 1,035,699 +0.23(+2.14%)
Jun 11, 2008 10.70 11.07 10.63 10.89 1,168,147 +0.07(+0.67%)
Jun 10, 2008 10.89 11.07 10.31 10.82 1,229,292 +0.16(+1.48%)
Jun 09, 2008 11.15 11.15 10.57 10.66 3,374,495 -0.32(-2.91%)
Jun 06, 2008 11.41 11.57 10.96 10.98 1,779,355 -0.46(-4.05%)
Jun 05, 2008 10.99 11.45 10.91 11.45 1,185,381 +0.41(+3.74%)
Jun 04, 2008 11.21 11.39 11.01 11.03 1,151,268 -0.26(-2.31%)
Jun 03, 2008 11.57 11.63 10.99 11.30 1,466,299 +0.09(+0.80%)
Jun 02, 2008 11.44 11.44 11.08 11.21 1,224,756 -0.38(-3.32%)
May 30, 2008 11.87 12.06 11.55 11.59 773,407 -0.26(-2.20%)
May 29, 2008 11.54 11.87 11.49 11.85 768,166 +0.28(+2.43%)
May 28, 2008 11.55 11.74 11.47 11.57 598,521 +0.02(+0.18%)
May 27, 2008 11.37 11.73 11.35 11.55 478,208 +0.22(+1.91%)
May 26, 2008 11.24 11.42 11.04 11.33 0 +0.00(+0.00%)
May 23, 2008 11.24 11.42 11.04 11.33 595,557 +0.09(+0.76%)
May 22, 2008 11.10 11.41 10.78 11.25 825,744 +0.23(+2.12%)
May 21, 2008 11.42 11.44 10.84 11.01 1,744,144 -0.36(-3.20%)
May 20, 2008 11.51 11.74 11.33 11.38 748,003 -0.17(-1.49%)
May 19, 2008 11.63 11.90 11.51 11.55 470,274 -0.14(-1.23%)
May 16, 2008 11.64 11.85 11.52 11.69 596,401 +0.07(+0.56%)
May 15, 2008 11.67 11.67 11.16 11.63 2,834,003 +0.36(+3.20%)
May 14, 2008 12.02 12.02 11.19 11.27 1,521,003 -0.76(-6.28%)
May 13, 2008 12.36 12.44 11.89 12.02 1,200,630 -0.32(-2.56%)
May 12, 2008 11.85 12.49 11.44 12.34 1,491,543 +0.78(+6.74%)
May 09, 2008 11.24 11.75 11.24 11.56 2,381,286 +0.09(+0.78%)
May 08, 2008 11.99 12.02 10.94 11.47 4,223,915 -1.15(-9.09%)
May 07, 2008 12.72 13.22 12.54 12.62 2,720,014 -0.14(-1.10%)
May 06, 2008 12.71 12.79 12.48 12.76 1,147,929 -0.04(-0.35%)
May 05, 2008 12.65 12.84 12.34 12.80 1,111,909 +0.06(+0.46%)
May 02, 2008 12.61 12.84 12.39 12.75 1,243,332 +0.28(+2.23%)
May 01, 2008 11.46 12.54 11.38 12.47 1,461,288 +1.03(+9.04%)
Apr 30, 2008 11.52 11.65 11.13 11.43 1,222,255 -0.07(-0.63%)
Apr 29, 2008 11.62 11.63 11.26 11.51 699,687 -0.10(-0.83%)
Apr 28, 2008 11.54 11.79 11.12 11.60 1,261,219 +0.02(+0.18%)
Apr 25, 2008 11.83 12.11 11.40 11.58 808,778 -0.17(-1.43%)
Apr 24, 2008 11.67 11.77 11.38 11.75 1,023,638 +0.34(+2.98%)
Apr 23, 2008 11.99 12.01 11.33 11.41 938,915 -0.25(-2.18%)
Apr 22, 2008 11.74 11.86 11.40 11.66 601,715 -0.02(-0.21%)
Apr 21, 2008 11.88 11.88 11.57 11.69 672,835 -0.23(-1.90%)
Apr 18, 2008 12.02 12.16 11.69 11.91 2,672,843 +0.32(+2.79%)
Apr 17, 2008 11.23 11.59 11.16 11.59 937,389 +0.26(+2.27%)
Apr 16, 2008 11.20 11.35 11.03 11.33 4,935,939 +0.19(+1.73%)
Apr 15, 2008 11.52 11.52 10.99 11.14 2,374,356 -0.19(-1.67%)
Apr 14, 2008 11.68 11.71 11.17 11.33 1,449,496 -0.38(-3.25%)
Apr 11, 2008 12.45 12.45 11.69 11.71 1,531,709 -0.86(-6.83%)
Apr 10, 2008 13.05 13.09 12.34 12.57 814,392 -0.33(-2.53%)
Apr 09, 2008 13.10 13.36 12.66 12.90 838,337 -0.27(-2.06%)
Apr 08, 2008 13.22 13.44 13.12 13.17 732,865 -0.05(-0.42%)
Apr 07, 2008 13.05 13.28 12.58 13.22 853,114 +0.12(+0.89%)
Apr 04, 2008 13.06 13.39 12.97 13.11 830,202 +0.03(+0.26%)
Apr 03, 2008 12.77 13.12 12.37 13.07 2,449,579 +0.02(+0.16%)
Apr 02, 2008 13.85 13.91 12.87 13.05 1,602,844 -1.03(-7.32%)
Apr 01, 2008 12.48 14.08 12.48 14.08 2,184,283 +1.60(+12.79%)
Mar 31, 2008 12.04 12.79 12.04 12.48 1,052,310 +0.31(+2.54%)
Mar 28, 2008 12.28 12.28 11.77 12.18 871,181 -0.05(-0.42%)
Mar 27, 2008 13.18 13.18 11.86 12.23 2,649,249 -0.59(-4.61%)
Mar 26, 2008 13.23 13.23 12.73 12.82 2,177,560 -0.57(-4.28%)
Mar 25, 2008 12.15 13.57 11.90 13.39 2,773,973 +1.07(+8.67%)
Mar 24, 2008 11.93 12.47 11.79 12.32 1,762,409 +0.31(+2.57%)
Mar 21, 2008 10.98 12.19 10.98 12.01 3,390,603 +0.00(+0.00%)
Mar 20, 2008 10.98 12.19 10.98 12.01 3,390,603 +1.07(+9.83%)
Mar 19, 2008 11.16 11.28 10.80 10.94 2,213,557 +0.12(+1.11%)
Mar 18, 2008 9.998 10.91 9.998 10.82 2,907,968 +1.03(+10.57%)
Mar 17, 2008 9.809 10.04 9.665 9.785 1,842,486 -0.29(-2.83%)
Mar 14, 2008 10.75 10.80 10.03 10.07 2,102,285 -0.57(-5.33%)
Mar 13, 2008 10.65 10.80 10.35 10.64 1,618,669 -0.15(-1.37%)
Mar 12, 2008 11.07 11.11 10.52 10.78 2,545,353 -0.31(-2.79%)
Mar 11, 2008 10.63 11.41 10.39 11.09 2,952,493 +0.88(+8.57%)
Mar 10, 2008 10.84 10.89 9.987 10.22 1,704,988 -0.55(-5.13%)
Mar 07, 2008 10.18 10.96 9.957 10.77 2,561,076 +0.68(+6.78%)
Mar 06, 2008 10.55 10.90 9.943 10.09 4,566,364 -1.01(-9.10%)
Mar 05, 2008 11.08 11.16 10.73 11.10 2,959,484 +0.24(+2.22%)
Mar 04, 2008 10.94 11.13 10.64 10.86 2,331,066 -0.22(-1.98%)
Mar 03, 2008 11.34 11.47 10.65 11.08 2,744,624 -0.40(-3.50%)
Feb 29, 2008 11.76 11.84 11.37 11.48 2,417,347 -0.50(-4.19%)
Feb 28, 2008 12.24 12.34 11.83 11.98 1,468,349 -0.51(-4.07%)
Feb 27, 2008 12.32 13.26 12.32 12.49 1,988,019 -0.11(-0.87%)
Feb 26, 2008 12.73 13.05 12.55 12.60 873,618 -0.20(-1.53%)
Feb 25, 2008 12.36 12.87 12.23 12.79 1,210,177 +0.37(+2.99%)
Feb 22, 2008 12.68 12.68 12.02 12.42 1,267,674 -0.26(-2.06%)
Feb 21, 2008 12.94 13.21 12.61 12.68 1,177,069 -0.25(-1.96%)
Feb 20, 2008 13.26 13.31 12.46 12.94 1,753,348 -0.63(-4.66%)
Feb 19, 2008 13.57 13.82 13.36 13.57 716,618 +0.03(+0.20%)
Feb 18, 2008 13.94 13.94 13.05 13.54 0 +0.00(+0.00%)
Feb 15, 2008 13.94 13.94 13.05 13.54 2,583,227 -0.18(-1.30%)
Feb 14, 2008 14.27 14.27 13.48 13.72 802,407 -0.18(-1.28%)
Feb 13, 2008 14.46 14.73 13.57 13.90 920,472 -0.43(-3.00%)
Feb 12, 2008 14.39 14.59 14.08 14.33 1,213,884 +0.07(+0.46%)
Feb 11, 2008 14.39 14.48 14.16 14.26 1,109,926 -0.15(-1.05%)
Feb 08, 2008 14.32 14.89 14.26 14.41 1,113,294 +0.08(+0.53%)
Feb 07, 2008 13.93 14.36 13.57 14.34 1,826,658 +0.30(+2.15%)
Feb 06, 2008 15.04 15.12 14.00 14.04 2,100,308 -0.97(-6.48%)
Feb 05, 2008 15.88 15.88 14.27 15.01 2,880,508 -0.66(-4.23%)
Feb 04, 2008 15.10 16.00 15.10 15.67 2,482,525 +0.24(+1.54%)
Feb 01, 2008 14.10 15.43 13.99 15.43 3,418,508 +1.18(+8.26%)
Jan 31, 2008 13.41 14.39 13.32 14.26 2,717,240 +0.45(+3.23%)
Jan 30, 2008 13.53 14.32 13.45 13.81 2,721,234 +0.07(+0.52%)
Jan 29, 2008 13.60 13.74 13.28 13.74 1,089,224 +0.07(+0.53%)
Jan 28, 2008 12.88 13.67 12.54 13.67 2,239,162 +0.79(+6.11%)
Jan 25, 2008 12.78 13.31 12.72 12.88 3,306,930 +0.26(+2.04%)
Jan 24, 2008 12.44 12.71 12.36 12.62 2,793,610 +0.23(+1.89%)
Jan 23, 2008 11.18 12.40 11.18 12.39 2,145,896 +0.91(+7.96%)
Jan 22, 2008 10.47 11.84 10.47 11.47 1,493,491 -0.02(-0.21%)
Jan 21, 2008 11.45 11.51 10.49 11.50 0 +0.00(+0.00%)
Jan 18, 2008 11.45 11.51 10.49 11.50 1,629,608 +0.27(+2.39%)
Jan 17, 2008 11.33 11.65 10.99 11.23 1,218,292 -0.14(-1.24%)
Jan 16, 2008 10.95 11.64 10.95 11.37 1,266,655 +0.41(+3.70%)
Jan 15, 2008 10.65 11.07 10.51 10.97 1,100,274 +0.09(+0.82%)
Jan 14, 2008 10.82 10.93 10.39 10.88 712,259 +0.39(+3.70%)
Jan 11, 2008 10.87 11.05 10.37 10.49 1,054,723 -0.45(-4.11%)
Jan 10, 2008 10.30 11.40 10.30 10.94 1,472,332 +0.58(+5.57%)
Jan 09, 2008 10.69 10.78 9.878 10.36 2,636,723 -0.43(-3.98%)
Jan 08, 2008 11.33 11.57 10.68 10.79 1,656,515 -0.52(-4.56%)
Jan 07, 2008 11.17 11.46 11.08 11.31 1,109,757 +0.14(+1.26%)
Jan 04, 2008 11.45 11.63 11.08 11.17 1,514,225 -0.26(-2.26%)
Jan 03, 2008 11.31 11.90 11.31 11.42 1,180,708 +0.12(+1.03%)
Jan 02, 2008 11.72 11.85 11.28 11.31 819,016 -0.45(-3.85%)
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.