Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Starwood Property Trust
(NY:
STWD
)
18.94
-0.28 (-1.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2011
6.884
6.963
6.832
6.942
1,095,752
+0.08(+1.11%)
Apr 28, 2011
6.869
6.896
6.845
6.866
773,579
-0.01(-0.18%)
Apr 27, 2011
6.884
6.899
6.832
6.878
934,488
+0.01(+0.18%)
Apr 26, 2011
6.802
6.881
6.799
6.866
1,974,276
+0.09(+1.30%)
Apr 25, 2011
6.753
6.781
6.732
6.777
586,934
+0.02(+0.27%)
Apr 21, 2011
6.720
6.759
6.686
6.759
756,652
+0.04(+0.59%)
Apr 20, 2011
6.692
6.723
6.674
6.720
753,369
+0.09(+1.33%)
Apr 19, 2011
6.616
6.643
6.592
6.631
914,416
+0.04(+0.60%)
Apr 18, 2011
6.607
6.631
6.552
6.592
990,422
-0.07(-1.05%)
Apr 15, 2011
6.628
6.677
6.592
6.662
840,967
+0.01(+0.18%)
Apr 14, 2011
6.531
6.653
6.512
6.650
800,627
+0.09(+1.30%)
Apr 13, 2011
6.549
6.586
6.531
6.564
1,128,092
+0.02(+0.23%)
Apr 12, 2011
6.540
6.613
6.540
6.549
932,439
-0.02(-0.28%)
Apr 11, 2011
6.640
6.677
6.549
6.567
1,520,113
-0.07(-1.10%)
Apr 08, 2011
6.698
6.704
6.628
6.640
1,531,052
-0.02(-0.32%)
Apr 07, 2011
6.689
6.704
6.656
6.662
1,732,453
-0.02(-0.32%)
Apr 06, 2011
6.656
6.717
6.634
6.683
2,676,606
+0.05(+0.83%)
Apr 05, 2011
6.625
6.668
6.589
6.628
2,079,094
-0.01(-0.09%)
Apr 04, 2011
6.717
6.717
6.610
6.634
4,594,837
-0.08(-1.13%)
Apr 01, 2011
6.799
6.799
6.650
6.710
2,938,334
-0.08(-1.21%)
Mar 31, 2011
6.854
6.854
6.756
6.793
1,400,214
-0.05(-0.76%)
Mar 30, 2011
6.896
6.896
6.814
6.845
1,711,291
-0.01(-0.13%)
Mar 29, 2011
6.838
6.887
6.796
6.854
1,287,524
-0.14(-1.96%)
Mar 28, 2011
7.052
7.076
6.851
6.991
2,416,556
-0.03(-0.48%)
Mar 25, 2011
6.963
7.067
6.948
7.024
1,124,369
+0.07(+1.05%)
Mar 24, 2011
6.985
6.985
6.915
6.951
794,770
+0.02(+0.26%)
Mar 23, 2011
6.933
6.972
6.872
6.933
980,557
+0.02(+0.26%)
Mar 22, 2011
6.927
6.975
6.869
6.915
1,041,833
+0.02(+0.31%)
Mar 21, 2011
6.872
6.915
6.863
6.893
912,171
+0.07(+1.07%)
Mar 18, 2011
6.832
6.834
6.774
6.820
1,111,178
+0.03(+0.45%)
Mar 17, 2011
6.829
6.899
6.765
6.790
1,001,581
+0.04(+0.63%)
Mar 16, 2011
6.896
6.896
6.665
6.747
2,759,608
-0.15(-2.16%)
Mar 15, 2011
6.884
6.988
6.872
6.896
1,466,578
-0.09(-1.31%)
Mar 14, 2011
6.985
7.033
6.966
6.988
1,281,090
-0.02(-0.26%)
Mar 11, 2011
6.969
7.036
6.945
7.006
1,361,577
+0.04(+0.52%)
Mar 10, 2011
7.076
7.076
6.921
6.969
2,538,799
-0.15(-2.05%)
Mar 09, 2011
7.030
7.146
7.015
7.116
1,582,636
+0.09(+1.30%)
Mar 08, 2011
6.915
7.052
6.915
7.024
2,275,189
+0.08(+1.14%)
Mar 07, 2011
6.945
7.015
6.905
6.945
4,592,086
+0.02(+0.35%)
Mar 04, 2011
6.939
6.954
6.872
6.921
1,175,117
-0.00(-0.04%)
Mar 03, 2011
6.921
6.994
6.863
6.924
1,802,747
+0.05(+0.80%)
Mar 02, 2011
6.975
6.975
6.826
6.869
2,439,372
-0.14(-1.96%)
Mar 01, 2011
7.152
7.210
6.948
7.006
1,301,217
-0.12(-1.67%)
Feb 28, 2011
7.128
7.167
7.073
7.125
1,075,063
+0.03(+0.39%)
Feb 25, 2011
6.985
7.097
6.957
7.097
1,187,178
+0.14(+1.97%)
Feb 24, 2011
6.893
6.969
6.854
6.960
1,048,077
+0.09(+1.29%)
Feb 23, 2011
6.945
6.948
6.848
6.872
1,280,653
-0.05(-0.70%)
Feb 22, 2011
7.009
7.067
6.918
6.921
1,202,066
-0.13(-1.86%)
Feb 18, 2011
7.058
7.079
6.960
7.052
1,683,468
-0.00(-0.04%)
Feb 17, 2011
7.000
7.055
6.960
7.055
1,138,020
+0.09(+1.27%)
Feb 16, 2011
7.003
7.003
6.951
6.966
679,989
+0.00(+0.00%)
Feb 15, 2011
6.942
7.006
6.905
6.966
1,831,137
-0.00(-0.04%)
Feb 14, 2011
6.918
6.988
6.878
6.969
851,633
+0.07(+1.06%)
Feb 11, 2011
6.860
6.896
6.851
6.896
1,870,175
+0.04(+0.53%)
Feb 10, 2011
6.851
6.896
6.808
6.860
1,270,932
-0.01(-0.18%)
Feb 09, 2011
6.854
6.884
6.845
6.872
1,559,679
-0.01(-0.18%)
Feb 08, 2011
6.869
6.902
6.820
6.884
1,859,210
+0.04(+0.58%)
Feb 07, 2011
6.753
6.875
6.747
6.845
2,024,755
+0.11(+1.63%)
Feb 04, 2011
6.765
6.787
6.689
6.735
1,575,335
-0.02(-0.27%)
Feb 03, 2011
6.796
6.811
6.714
6.753
1,093,746
-0.03(-0.49%)
Feb 02, 2011
6.878
6.890
6.784
6.787
1,368,534
-0.10(-1.46%)
Feb 01, 2011
6.878
6.896
6.805
6.887
2,016,626
+0.03(+0.44%)
Jan 31, 2011
6.814
6.875
6.701
6.857
9,721,173
+0.09(+1.31%)
Jan 28, 2011
6.918
7.189
6.756
6.768
3,072,609
-0.11(-1.59%)
Jan 27, 2011
6.832
6.896
6.762
6.878
1,083,372
+0.06(+0.89%)
Jan 26, 2011
6.811
6.908
6.777
6.817
1,562,732
+0.05(+0.81%)
Jan 25, 2011
6.637
6.802
6.615
6.762
1,249,485
+0.13(+2.02%)
Jan 24, 2011
6.686
6.726
6.610
6.628
1,724,495
-0.05(-0.68%)
Jan 21, 2011
6.680
6.698
6.625
6.674
746,498
+0.02(+0.37%)
Jan 20, 2011
6.668
6.729
6.640
6.650
969,474
-0.05(-0.68%)
Jan 19, 2011
6.707
6.707
6.622
6.695
1,500,474
+0.00(+0.05%)
Jan 18, 2011
6.771
6.771
6.647
6.692
1,566,317
-0.06(-0.86%)
Jan 14, 2011
6.625
6.759
6.604
6.750
1,153,128
+0.13(+1.98%)
Jan 13, 2011
6.598
6.671
6.579
6.619
937,032
+0.03(+0.51%)
Jan 12, 2011
6.650
6.656
6.543
6.586
1,373,878
-0.04(-0.55%)
Jan 11, 2011
6.555
6.625
6.503
6.622
1,372,795
+0.07(+1.02%)
Jan 10, 2011
6.531
6.555
6.473
6.555
1,052,870
+0.00(+0.05%)
Jan 07, 2011
6.546
6.586
6.475
6.552
968,591
+0.02(+0.33%)
Jan 06, 2011
6.537
6.549
6.500
6.531
842,021
-0.02(-0.28%)
Jan 05, 2011
6.543
6.570
6.436
6.549
1,805,596
+0.00(+0.05%)
Jan 04, 2011
6.610
6.610
6.434
6.546
3,304,696
-0.06(-0.88%)
Jan 03, 2011
6.570
6.656
6.534
6.604
2,581,257
+0.06(+0.93%)
Dec 31, 2010
6.549
6.610
6.534
6.543
1,369,525
-0.00(-0.05%)
Dec 30, 2010
6.476
6.592
6.461
6.546
1,743,299
+0.04(+0.61%)
Dec 29, 2010
6.482
6.555
6.427
6.506
2,193,212
-0.03(-0.42%)
Dec 28, 2010
6.534
6.564
6.482
6.534
1,330,698
+0.00(+0.00%)
Dec 27, 2010
6.519
6.552
6.467
6.534
1,579,472
-0.01(-0.09%)
Dec 23, 2010
6.509
6.595
6.473
6.540
1,249,130
+0.02(+0.37%)
Dec 22, 2010
6.473
6.549
6.449
6.516
1,369,059
+0.04(+0.66%)
Dec 21, 2010
6.409
6.500
6.375
6.473
1,999,584
+0.07(+1.09%)
Dec 20, 2010
6.263
6.412
6.254
6.403
1,633,456
+0.15(+2.39%)
Dec 17, 2010
6.211
6.260
6.162
6.254
2,494,226
+0.04(+0.69%)
Dec 16, 2010
6.241
6.272
6.159
6.211
2,400,338
-0.05(-0.73%)
Dec 15, 2010
6.214
6.278
6.123
6.257
3,307,365
+0.07(+1.18%)
Dec 14, 2010
6.193
6.266
6.162
6.184
3,202,350
-0.03(-0.54%)
Dec 13, 2010
6.147
6.238
6.107
6.217
4,367,786
+0.05(+0.74%)
Dec 10, 2010
6.092
6.196
6.062
6.171
36,761,520
+0.16(+2.69%)
Dec 09, 2010
6.168
6.208
6.007
6.010
4,695,222
-0.16(-2.57%)
Dec 08, 2010
6.263
6.295
6.092
6.168
5,268,234
-0.26(-4.07%)
Dec 07, 2010
6.512
6.528
6.409
6.430
1,165,429
+0.03(+0.52%)
Dec 06, 2010
6.445
6.445
6.333
6.397
564,102
-0.03(-0.47%)
Dec 03, 2010
6.290
6.445
6.275
6.427
619,488
+0.15(+2.38%)
Dec 02, 2010
6.314
6.321
6.217
6.278
724,499
-0.01(-0.15%)
Dec 01, 2010
6.150
6.287
6.095
6.287
1,395,083
+0.21(+3.41%)
Nov 30, 2010
6.113
6.135
6.071
6.080
2,314,887
-0.06(-0.94%)
Nov 29, 2010
6.244
6.257
6.110
6.138
1,470,757
-0.10(-1.61%)
Nov 26, 2010
6.284
6.302
6.235
6.238
253,819
-0.07(-1.06%)
Nov 24, 2010
6.311
6.305
6.305
6.305
766,353
+0.04(+0.68%)
Nov 23, 2010
6.290
6.324
6.254
6.263
996,837
-0.04(-0.68%)
Nov 22, 2010
6.330
6.352
6.284
6.305
744,466
-0.03(-0.43%)
Nov 19, 2010
6.263
6.363
6.257
6.333
2,193,553
+0.00(+0.05%)
Nov 18, 2010
6.324
6.333
6.257
6.330
1,591,901
+0.07(+1.17%)
Nov 17, 2010
6.254
6.311
6.190
6.257
1,144,329
+0.03(+0.54%)
Nov 16, 2010
6.461
6.488
6.202
6.223
2,118,702
-0.26(-3.95%)
Nov 15, 2010
6.567
6.576
6.467
6.479
976,999
-0.08(-1.21%)
Nov 12, 2010
6.415
6.619
6.415
6.558
2,199,689
+0.10(+1.51%)
Nov 11, 2010
6.406
6.482
6.406
6.461
2,094,799
+0.03(+0.52%)
Nov 10, 2010
6.473
6.573
6.351
6.427
3,058,243
+0.08(+1.30%)
Nov 09, 2010
6.397
6.427
6.293
6.345
1,092,942
+0.04(+0.63%)
Nov 08, 2010
6.339
6.391
6.290
6.305
649,494
-0.02(-0.39%)
Nov 05, 2010
6.321
6.385
6.296
6.330
877,135
+0.01(+0.10%)
Nov 04, 2010
6.159
6.336
6.159
6.324
1,138,673
+0.22(+3.64%)
Nov 03, 2010
6.177
6.233
6.016
6.101
1,700,004
-0.09(-1.38%)
Nov 02, 2010
6.257
6.266
6.092
6.187
1,244,725
-0.02(-0.29%)
Nov 01, 2010
6.162
6.305
6.138
6.205
2,016,833
+0.05(+0.79%)
Oct 29, 2010
6.095
6.171
6.095
6.156
719,663
+0.06(+0.95%)
Oct 28, 2010
6.110
6.174
6.092
6.098
622,459
+0.01(+0.10%)
Oct 27, 2010
6.034
6.141
6.034
6.092
1,299,566
-0.06(-0.99%)
Oct 25, 2010
6.184
6.202
6.129
6.153
1,230,112
+0.00(+0.05%)
Oct 22, 2010
6.104
6.171
6.086
6.150
1,170,498
+0.06(+1.00%)
Oct 21, 2010
6.184
6.202
6.071
6.089
1,197,004
-0.05(-0.84%)
Oct 20, 2010
6.141
6.208
6.135
6.141
955,729
+0.03(+0.55%)
Oct 19, 2010
6.159
6.196
6.095
6.107
1,003,876
-0.10(-1.67%)
Oct 18, 2010
6.187
6.217
6.165
6.211
769,905
+0.05(+0.89%)
Oct 15, 2010
6.180
6.217
6.153
6.156
1,478,348
-0.01(-0.10%)
Oct 14, 2010
6.202
6.278
6.153
6.162
863,354
-0.02(-0.30%)
Oct 13, 2010
6.187
6.254
6.174
6.180
932,781
+0.00(+0.00%)
Oct 12, 2010
6.184
6.205
6.141
6.180
550,763
+0.01(+0.15%)
Oct 11, 2010
6.092
6.199
6.077
6.171
437,804
+0.09(+1.55%)
Oct 08, 2010
6.077
6.104
6.046
6.077
1,429,957
-0.01(-0.20%)
Oct 07, 2010
6.159
6.184
6.083
6.089
482
-0.03(-0.45%)
Oct 06, 2010
6.162
6.162
6.083
6.116
576,633
-0.04(-0.59%)
Oct 05, 2010
6.092
6.162
6.056
6.153
3,302
+0.09(+1.41%)
Oct 04, 2010
6.098
6.126
6.031
6.068
771,136
-0.02(-0.30%)
Oct 01, 2010
6.086
6.141
6.053
6.086
1,295,938
+0.03(+0.54%)
Sep 30, 2010
6.054
6.153
6.010
6.054
6,286
-0.07(-1.13%)
Sep 29, 2010
6.071
6.132
6.022
6.123
1,487
+0.02(+0.35%)
Sep 28, 2010
6.101
6.101
5.925
6.101
42,090
+0.04(+0.65%)
Sep 27, 2010
6.092
6.092
5.998
6.062
916,951
-0.02(-0.25%)
Sep 24, 2010
6.019
6.077
6.013
6.077
1,215,326
+0.09(+1.47%)
Sep 23, 2010
5.976
6.025
5.937
5.989
10,800
-0.00(-0.05%)
Sep 22, 2010
5.946
6.043
5.946
5.992
1,736,162
+0.04(+0.72%)
Sep 21, 2010
6.031
6.040
5.931
5.949
1,611
-0.10(-1.61%)
Sep 20, 2010
5.961
6.071
5.894
6.046
1,181,476
+0.11(+1.79%)
Sep 17, 2010
5.940
5.979
5.848
5.940
1,222,752
-0.01(-0.20%)
Sep 15, 2010
5.986
6.013
5.922
5.952
978,512
-0.02(-0.41%)
Sep 14, 2010
6.001
6.056
5.976
5.976
679,086
-0.04(-0.71%)
Sep 13, 2010
5.998
6.028
5.964
6.019
606,520
+0.06(+1.02%)
Sep 10, 2010
5.961
5.995
5.934
5.958
421,245
+0.02(+0.41%)
Sep 09, 2010
5.973
5.973
5.894
5.934
494,806
+0.00(+0.00%)
Sep 08, 2010
5.928
5.940
5.888
5.934
728
+0.04(+0.72%)
Sep 07, 2010
5.909
5.922
5.851
5.891
6,470
-0.04(-0.72%)
Sep 03, 2010
5.879
5.940
5.861
5.934
725,973
+0.07(+1.14%)
Sep 02, 2010
5.940
5.940
5.806
5.867
9,014
-0.05(-0.87%)
Sep 01, 2010
5.839
5.918
5.818
5.918
904,393
+0.12(+2.16%)
Aug 31, 2010
5.788
5.815
5.696
5.794
6,404
+0.08(+1.44%)
Aug 30, 2010
5.745
5.794
5.699
5.711
459,760
-0.08(-1.32%)
Aug 27, 2010
5.788
5.788
5.629
5.788
479,343
+0.15(+2.65%)
Aug 26, 2010
5.629
5.675
5.611
5.638
591,809
+0.01(+0.16%)
Aug 25, 2010
5.617
5.660
5.590
5.629
4,632
-0.01(-0.11%)
Aug 24, 2010
5.666
5.724
5.605
5.635
13,863
-0.08(-1.44%)
Aug 23, 2010
5.851
5.851
5.714
5.717
792,446
-0.09(-1.47%)
Aug 20, 2010
5.675
5.818
5.669
5.803
903,543
+0.09(+1.60%)
Aug 19, 2010
5.772
5.784
5.696
5.711
13,233
-0.08(-1.32%)
Aug 18, 2010
5.717
5.824
5.669
5.788
54,053
+0.08(+1.44%)
Aug 17, 2010
5.757
5.797
5.696
5.705
11,802
-0.02(-0.37%)
Aug 16, 2010
5.653
5.803
5.635
5.727
614,711
+0.06(+1.13%)
Aug 13, 2010
5.663
5.721
5.638
5.663
696,991
-0.09(-1.48%)
Aug 12, 2010
5.593
5.833
5.580
5.748
1,009,312
+0.07(+1.18%)
Aug 11, 2010
5.556
5.705
5.504
5.681
3,115
+0.09(+1.64%)
Aug 10, 2010
5.510
5.657
5.468
5.590
6,487
+0.09(+1.72%)
Aug 09, 2010
5.526
5.526
5.452
5.495
379,263
+0.02(+0.28%)
Aug 06, 2010
5.480
5.519
5.352
5.480
454,222
-0.05(-0.88%)
Aug 05, 2010
5.586
5.626
5.526
5.529
2,787
-0.11(-1.89%)
Aug 04, 2010
5.495
5.635
5.495
5.635
9,556
+0.15(+2.66%)
Aug 03, 2010
5.431
5.559
5.416
5.489
344
+0.02(+0.45%)
Aug 02, 2010
5.474
5.483
5.385
5.465
447,922
+0.05(+1.01%)
Jul 30, 2010
5.410
5.486
5.398
5.410
455,821
-0.04(-0.78%)
Jul 29, 2010
5.468
5.513
5.443
5.452
863
-0.00(-0.06%)
Jul 28, 2010
5.455
5.480
5.437
5.455
5,535
-0.01(-0.17%)
Jul 27, 2010
5.477
5.483
5.431
5.465
4,024
+0.01(+0.22%)
Jul 26, 2010
5.440
5.468
5.392
5.452
565,599
+0.03(+0.51%)
Jul 23, 2010
5.337
5.434
5.251
5.425
466,412
+0.05(+0.96%)
Jul 22, 2010
5.273
5.388
5.224
5.373
1,444
+0.17(+3.22%)
Jul 21, 2010
5.331
5.355
5.178
5.206
500,547
-0.11(-2.12%)
Jul 20, 2010
5.142
5.321
5.117
5.318
2,291
+0.14(+2.71%)
Jul 19, 2010
5.160
5.209
5.123
5.178
749,715
+0.05(+0.89%)
Jul 16, 2010
5.133
5.346
5.114
5.133
866,699
-0.25(-4.59%)
Jul 15, 2010
5.468
5.468
5.325
5.379
755,545
-0.08(-1.40%)
Jul 14, 2010
5.425
5.477
5.404
5.455
725
-0.00(-0.06%)
Jul 13, 2010
5.459
5.477
5.398
5.459
16,135
+0.11(+1.99%)
Jul 12, 2010
5.337
5.392
5.200
5.352
443,562
+0.02(+0.34%)
Jul 09, 2010
5.334
5.340
5.248
5.334
299,038
+0.06(+1.16%)
Jul 08, 2010
5.273
5.276
5.175
5.273
10,364
+0.06(+1.17%)
Jul 07, 2010
5.108
5.218
5.099
5.212
687,809
+0.13(+2.64%)
Jul 06, 2010
5.078
5.224
5.047
5.078
8,335
-0.05(-0.95%)
Jul 02, 2010
5.127
5.163
5.090
5.127
756,514
+0.02(+0.30%)
Jul 01, 2010
5.148
5.181
5.063
5.111
2,954
-0.05(-1.00%)
Jun 30, 2010
5.163
5.279
5.108
5.163
18,509
+0.03(+0.59%)
Jun 29, 2010
5.215
5.258
5.108
5.133
1,391
-0.27(-5.07%)
Jun 25, 2010
5.407
5.468
5.221
5.407
1,983,908
+0.16(+3.02%)
Jun 24, 2010
5.248
5.352
5.233
5.248
5,183
-0.10(-1.94%)
Jun 23, 2010
5.352
5.437
5.300
5.352
785,528
-0.02(-0.40%)
Jun 22, 2010
5.373
5.486
5.367
5.373
11,743
-0.06(-1.18%)
Jun 21, 2010
5.562
5.562
5.407
5.437
681,378
-0.06(-1.11%)
Jun 18, 2010
5.498
5.574
5.495
5.498
931,005
-0.06(-1.04%)
Jun 17, 2010
5.556
5.632
5.513
5.556
758
-0.02(-0.38%)
Jun 16, 2010
5.553
5.629
5.544
5.577
498,653
-0.02(-0.38%)
Jun 15, 2010
5.599
5.614
5.501
5.599
7,773
+0.12(+2.28%)
Jun 14, 2010
5.477
5.519
5.453
5.474
527,727
+0.02(+0.28%)
Jun 11, 2010
5.358
5.459
5.358
5.459
377,658
+0.08(+1.53%)
Jun 10, 2010
5.376
5.385
5.306
5.376
9,270
+0.10(+1.91%)
Jun 09, 2010
5.318
5.382
5.245
5.276
458,234
-0.03(-0.52%)
Jun 08, 2010
5.300
5.370
5.221
5.303
1,621
+0.03(+0.58%)
Jun 07, 2010
5.285
5.340
5.261
5.273
1,353,508
+0.00(+0.00%)
Jun 04, 2010
5.273
5.498
5.261
5.273
1,668,285
-0.28(-5.10%)
Jun 03, 2010
5.556
5.635
5.553
5.556
802,252
-0.05(-0.87%)
Jun 02, 2010
5.605
5.626
5.498
5.605
771,533
+0.07(+1.32%)
Jun 01, 2010
5.532
5.620
5.477
5.532
5,508
-0.02(-0.38%)
May 28, 2010
5.553
5.672
5.529
5.553
1,243,658
-0.06(-1.03%)
May 27, 2010
5.437
5.611
5.434
5.611
1,151,020
+0.23(+4.30%)
May 26, 2010
5.379
5.682
5.318
5.379
8,154
+0.00(+0.00%)
May 25, 2010
5.209
5.407
5.133
5.379
2,140
+0.09(+1.61%)
May 24, 2010
5.459
5.459
5.279
5.294
1,045,838
-0.16(-2.85%)
May 21, 2010
5.270
5.462
5.267
5.449
1,610,308
+0.12(+2.23%)
May 20, 2010
5.364
5.434
5.306
5.331
89,952
-0.11(-2.02%)
May 19, 2010
5.428
5.492
5.376
5.440
1,497,146
-0.04(-0.72%)
May 18, 2010
5.791
5.791
5.455
5.480
12,530
-0.26(-4.51%)
May 17, 2010
5.605
5.757
5.510
5.739
838,610
+0.19(+3.35%)
May 14, 2010
5.553
5.623
5.507
5.553
871,259
-0.06(-1.14%)
May 13, 2010
5.629
5.687
5.519
5.617
639,208
-0.05(-0.81%)
May 12, 2010
5.660
5.684
5.614
5.663
1,088,477
+0.04(+0.70%)
May 11, 2010
5.632
5.681
5.614
5.623
2,192
-0.01(-0.22%)
May 10, 2010
5.650
5.684
5.611
5.635
1,804,917
+0.19(+3.53%)
May 07, 2010
5.483
5.550
5.398
5.443
1,808,101
-0.06(-1.05%)
May 06, 2010
5.660
5.754
5.008
5.501
69,926
-0.24(-4.19%)
May 05, 2010
5.736
5.766
5.690
5.742
833,768
-0.02(-0.26%)
May 04, 2010
5.788
5.809
5.733
5.757
1,115,062
-0.03(-0.53%)
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
.