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

Redwood Trust (NY: RWT )

6.305 -0.085 (-1.33%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 23, 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 (%)
Apr 29, 2016 6.757 6.846 6.683 6.841 790,652 +0.04(+0.54%)
Apr 28, 2016 6.984 6.984 6.757 6.804 755,884 -0.20(-2.86%)
Apr 27, 2016 6.941 7.015 6.857 7.005 531,156 +0.07(+0.99%)
Apr 26, 2016 6.857 6.952 6.831 6.936 659,880 +0.09(+1.31%)
Apr 25, 2016 6.662 6.852 6.625 6.846 723,023 +0.18(+2.77%)
Apr 22, 2016 6.635 6.720 6.598 6.662 600,403 +0.05(+0.72%)
Apr 21, 2016 6.783 6.809 6.609 6.614 579,089 -0.16(-2.34%)
Apr 20, 2016 6.788 6.857 6.767 6.773 377,857 +0.01(+0.08%)
Apr 19, 2016 6.746 6.828 6.729 6.767 336,623 +0.05(+0.79%)
Apr 18, 2016 6.904 6.904 6.646 6.714 982,593 -0.20(-2.90%)
Apr 15, 2016 6.831 6.952 6.815 6.915 455,449 +0.08(+1.16%)
Apr 14, 2016 6.936 6.941 6.786 6.836 574,286 -0.10(-1.37%)
Apr 13, 2016 6.852 6.952 6.852 6.931 607,526 +0.10(+1.47%)
Apr 12, 2016 6.762 6.862 6.746 6.831 428,120 +0.08(+1.17%)
Apr 11, 2016 6.736 6.883 6.722 6.751 508,641 +0.06(+0.87%)
Apr 08, 2016 6.641 6.783 6.619 6.693 423,767 +0.10(+1.52%)
Apr 07, 2016 6.619 6.672 6.546 6.593 986,339 -0.05(-0.72%)
Apr 06, 2016 6.662 6.709 6.582 6.641 537,188 -0.03(-0.40%)
Apr 05, 2016 6.619 6.709 6.572 6.667 627,914 +0.02(+0.32%)
Apr 04, 2016 6.746 6.775 6.625 6.646 752,626 -0.11(-1.56%)
Apr 01, 2016 6.868 6.923 6.593 6.751 780,627 -0.15(-2.22%)
Mar 31, 2016 6.646 6.936 6.646 6.904 2,460,697 +0.25(+3.81%)
Mar 30, 2016 6.757 6.788 6.598 6.651 828,368 -0.08(-1.18%)
Mar 29, 2016 6.477 6.746 6.440 6.730 1,160,650 +0.24(+3.74%)
Mar 28, 2016 6.524 6.630 6.456 6.487 1,566,963 -0.01(-0.16%)
Mar 24, 2016 6.419 6.498 6.498 6.498 1,947,467 +0.04(+0.57%)
Mar 23, 2016 6.477 6.514 6.435 6.461 1,355,469 -0.02(-0.24%)
Mar 22, 2016 6.535 6.596 6.461 6.477 1,103,272 -0.11(-1.68%)
Mar 21, 2016 6.699 6.699 6.466 6.588 1,580,405 -0.13(-1.96%)
Mar 18, 2016 6.577 6.783 6.561 6.720 3,836,043 +0.18(+2.74%)
Mar 17, 2016 6.535 6.567 6.458 6.540 1,104,022 -0.01(-0.08%)
Mar 16, 2016 6.435 6.625 6.403 6.546 1,051,753 +0.11(+1.72%)
Mar 15, 2016 6.429 6.509 6.345 6.435 1,339,084 -0.04(-0.57%)
Mar 14, 2016 6.651 6.688 6.334 6.472 1,506,089 -0.23(-3.39%)
Mar 11, 2016 6.559 6.704 6.533 6.699 726,883 +0.17(+2.53%)
Mar 10, 2016 6.642 6.642 6.394 6.533 664,409 -0.07(-1.02%)
Mar 09, 2016 6.719 6.771 6.544 6.600 778,081 -0.12(-1.77%)
Mar 08, 2016 6.771 6.781 6.590 6.719 1,113,392 -0.07(-1.06%)
Mar 07, 2016 6.518 6.812 6.482 6.792 1,617,809 +0.27(+4.12%)
Mar 04, 2016 6.662 6.686 6.495 6.523 1,789,504 -0.09(-1.33%)
Mar 03, 2016 6.425 6.668 6.399 6.611 2,659,548 +0.21(+3.31%)
Mar 02, 2016 6.420 6.549 6.365 6.399 2,283,229 +0.07(+1.14%)
Mar 01, 2016 6.187 6.389 6.115 6.327 1,871,241 +0.19(+3.03%)
Feb 29, 2016 6.110 6.249 6.110 6.141 2,069,385 -0.04(-0.67%)
Feb 26, 2016 6.032 7.029 6.032 6.182 2,866,478 +0.45(+7.94%)
Feb 25, 2016 5.568 5.769 5.542 5.728 1,694,640 +0.15(+2.69%)
Feb 24, 2016 5.361 5.583 5.258 5.578 1,502,646 +0.18(+3.25%)
Feb 23, 2016 5.340 5.444 5.314 5.402 1,192,210 +0.08(+1.45%)
Feb 22, 2016 5.165 5.407 5.100 5.325 2,867,639 +0.16(+3.10%)
Feb 19, 2016 5.227 5.273 5.134 5.165 819,984 -0.07(-1.28%)
Feb 18, 2016 5.294 5.304 5.227 5.232 725,630 -0.04(-0.78%)
Feb 17, 2016 5.149 5.309 5.149 5.273 1,060,601 +0.16(+3.13%)
Feb 16, 2016 4.943 5.138 4.860 5.113 1,058,798 +0.21(+4.21%)
Feb 12, 2016 4.834 4.906 4.906 4.906 1,113,909 +0.07(+1.50%)
Feb 11, 2016 5.165 5.165 4.783 4.834 1,460,880 -0.40(-7.60%)
Feb 10, 2016 5.237 5.278 5.136 5.232 1,000,750 -0.02(-0.39%)
Feb 09, 2016 5.304 5.358 5.144 5.252 1,080,517 -0.09(-1.64%)
Feb 08, 2016 5.480 5.480 5.330 5.340 1,520,127 -0.18(-3.18%)
Feb 05, 2016 5.516 5.552 5.433 5.516 1,117,535 +0.00(+0.00%)
Feb 04, 2016 5.604 5.712 5.480 5.516 1,349,712 -0.08(-1.39%)
Feb 03, 2016 5.583 5.609 5.418 5.593 1,306,218 +0.05(+0.93%)
Feb 02, 2016 5.506 5.562 5.351 5.542 2,003,317 +0.02(+0.28%)
Feb 01, 2016 5.537 5.599 5.433 5.526 1,005,871 -0.04(-0.65%)
Jan 29, 2016 5.469 5.630 5.464 5.562 2,824,314 +0.10(+1.80%)
Jan 28, 2016 5.413 5.480 5.309 5.464 2,635,387 +0.09(+1.73%)
Jan 27, 2016 5.345 5.443 5.299 5.371 2,049,879 +0.01(+0.19%)
Jan 26, 2016 5.180 5.361 5.134 5.361 1,807,110 +0.22(+4.22%)
Jan 25, 2016 5.273 5.314 5.098 5.144 1,794,083 -0.17(-3.21%)
Jan 22, 2016 5.330 5.361 5.201 5.314 3,113,015 +0.09(+1.78%)
Jan 21, 2016 5.444 5.469 5.209 5.222 3,004,536 -0.17(-3.16%)
Jan 20, 2016 5.681 5.681 5.196 5.392 3,288,960 -0.36(-6.28%)
Jan 19, 2016 6.007 6.007 5.655 5.753 2,408,307 -0.24(-3.97%)
Jan 15, 2016 6.306 5.991 5.991 5.991 1,978,045 -0.34(-5.38%)
Jan 14, 2016 6.461 6.538 6.285 6.332 1,829,028 -0.10(-1.61%)
Jan 13, 2016 6.719 6.786 6.415 6.435 2,576,462 -0.28(-4.23%)
Jan 12, 2016 7.122 7.132 6.709 6.719 1,348,916 -0.36(-5.11%)
Jan 11, 2016 7.086 7.143 7.081 7.081 1,104,425 +0.01(+0.15%)
Jan 08, 2016 7.117 7.158 7.060 7.070 999,432 -0.01(-0.15%)
Jan 07, 2016 7.101 7.132 7.076 7.081 1,167,697 -0.11(-1.51%)
Jan 06, 2016 7.112 7.225 7.091 7.189 681,564 +0.05(+0.72%)
Jan 05, 2016 7.127 7.184 7.086 7.138 881,548 +0.03(+0.36%)
Jan 04, 2016 6.797 7.127 6.699 7.112 1,427,523 +0.29(+4.32%)
Dec 31, 2015 7.060 6.817 6.817 6.817 1,068,988 -0.25(-3.51%)
Dec 30, 2015 7.107 7.132 7.065 7.065 742,175 -0.04(-0.51%)
Dec 29, 2015 7.117 7.169 7.065 7.101 817,142 +0.01(+0.15%)
Dec 28, 2015 7.163 7.174 7.076 7.091 711,881 -0.09(-1.29%)
Dec 24, 2015 7.112 7.184 7.184 7.184 735,377 +0.08(+1.09%)
Dec 23, 2015 7.132 7.189 7.107 7.107 595,830 +0.01(+0.07%)
Dec 22, 2015 7.055 7.169 7.039 7.101 962,026 +0.07(+1.03%)
Dec 21, 2015 6.833 7.029 6.823 7.029 1,039,037 +0.24(+3.58%)
Dec 18, 2015 6.750 6.885 6.738 6.786 2,163,226 +0.02(+0.23%)
Dec 17, 2015 6.735 6.833 6.693 6.771 1,059,929 +0.05(+0.69%)
Dec 16, 2015 6.482 6.745 6.461 6.724 1,565,184 +0.22(+3.42%)
Dec 15, 2015 6.657 6.662 6.482 6.502 1,996,505 -0.08(-1.25%)
Dec 14, 2015 6.747 6.747 6.555 6.585 1,471,215 -0.13(-1.96%)
Dec 11, 2015 6.792 6.853 6.666 6.716 1,348,128 -0.15(-2.14%)
Dec 10, 2015 6.641 6.891 6.625 6.863 969,418 +0.21(+3.19%)
Dec 09, 2015 6.878 6.908 6.646 6.651 1,413,814 -0.26(-3.73%)
Dec 08, 2015 6.858 6.949 6.848 6.908 2,260,060 +0.03(+0.44%)
Dec 07, 2015 6.858 6.934 6.817 6.878 1,524,928 +0.01(+0.07%)
Dec 04, 2015 6.812 6.939 6.797 6.873 1,148,207 +0.07(+0.97%)
Dec 03, 2015 6.636 6.812 6.626 6.807 1,480,369 +0.16(+2.36%)
Dec 02, 2015 6.802 6.858 6.641 6.651 1,122,056 -0.18(-2.59%)
Dec 01, 2015 6.994 7.050 6.817 6.828 1,293,259 -0.14(-1.96%)
Nov 30, 2015 6.934 7.007 6.913 6.964 1,492,972 +0.03(+0.36%)
Nov 27, 2015 6.752 6.967 6.752 6.939 757,574 +0.16(+2.31%)
Nov 25, 2015 6.630 6.782 6.782 6.782 991,152 +0.15(+2.29%)
Nov 24, 2015 6.661 6.661 6.234 6.630 2,824,942 -0.21(-3.03%)
Nov 23, 2015 6.767 6.883 6.737 6.838 1,643,970 +0.07(+0.97%)
Nov 20, 2015 6.742 6.833 6.711 6.772 1,298,044 +0.06(+0.90%)
Nov 19, 2015 6.610 6.807 6.610 6.711 1,737,855 +0.09(+1.37%)
Nov 18, 2015 6.540 6.646 6.514 6.620 1,578,275 +0.09(+1.39%)
Nov 17, 2015 6.504 6.610 6.478 6.529 1,254,468 +0.01(+0.15%)
Nov 16, 2015 6.398 6.545 6.393 6.519 1,329,506 +0.06(+0.94%)
Nov 13, 2015 6.459 6.560 6.438 6.459 1,041,135 +0.00(+0.00%)
Nov 12, 2015 6.524 6.595 6.454 6.459 926,574 -0.09(-1.39%)
Nov 11, 2015 6.540 6.633 6.484 6.550 1,294,816 +0.01(+0.15%)
Nov 10, 2015 6.322 6.567 6.312 6.540 1,708,924 +0.20(+3.11%)
Nov 09, 2015 6.585 6.585 6.317 6.342 2,012,133 -0.29(-4.42%)
Nov 06, 2015 6.802 6.802 6.332 6.636 2,019,812 -0.29(-4.16%)
Nov 05, 2015 6.853 6.939 6.802 6.924 446,248 +0.07(+0.96%)
Nov 04, 2015 6.913 6.969 6.800 6.858 425,050 -0.06(-0.88%)
Nov 03, 2015 6.919 6.954 6.848 6.919 646,657 -0.02(-0.22%)
Nov 02, 2015 6.706 6.934 6.706 6.934 876,611 +0.22(+3.31%)
Oct 30, 2015 6.706 6.747 6.656 6.711 972,398 +0.01(+0.08%)
Oct 29, 2015 6.676 6.737 6.646 6.706 639,826 -0.02(-0.23%)
Oct 28, 2015 6.615 6.762 6.484 6.721 2,478,788 +0.11(+1.60%)
Oct 27, 2015 6.903 6.903 6.570 6.615 1,391,915 -0.30(-4.31%)
Oct 26, 2015 6.939 6.949 6.858 6.913 1,534,717 -0.02(-0.22%)
Oct 23, 2015 6.959 6.999 6.858 6.929 729,812 -0.02(-0.29%)
Oct 22, 2015 7.060 7.070 6.924 6.949 951,099 -0.08(-1.08%)
Oct 21, 2015 7.100 7.121 7.003 7.025 525,103 -0.06(-0.79%)
Oct 20, 2015 7.050 7.090 7.040 7.080 848,111 +0.01(+0.14%)
Oct 19, 2015 7.050 7.085 7.050 7.070 860,072 +0.01(+0.14%)
Oct 16, 2015 7.080 7.121 6.994 7.060 948,979 -0.01(-0.14%)
Oct 15, 2015 6.979 7.070 6.879 7.070 722,617 +0.10(+1.38%)
Oct 14, 2015 7.025 7.070 6.959 6.974 722,744 -0.05(-0.72%)
Oct 13, 2015 7.146 7.181 7.015 7.025 491,484 -0.14(-1.97%)
Oct 12, 2015 7.156 7.191 7.103 7.166 460,930 +0.03(+0.42%)
Oct 09, 2015 7.191 7.196 7.116 7.136 396,947 -0.02(-0.28%)
Oct 08, 2015 7.151 7.191 7.116 7.156 855,098 +0.00(+0.00%)
Oct 07, 2015 7.075 7.156 7.065 7.156 1,393,944 +0.08(+1.14%)
Oct 06, 2015 7.202 7.247 7.065 7.075 1,053,879 -0.13(-1.75%)
Oct 05, 2015 6.812 7.214 6.812 7.202 1,160,543 +0.41(+6.11%)
Oct 02, 2015 6.752 6.787 6.600 6.787 1,337,852 +0.02(+0.22%)
Oct 01, 2015 6.949 6.979 6.696 6.772 2,371,657 -0.22(-3.18%)
Sep 30, 2015 7.100 7.100 6.913 6.994 1,812,167 -0.06(-0.79%)
Sep 29, 2015 7.075 7.181 7.050 7.050 1,120,495 -0.03(-0.43%)
Sep 28, 2015 7.262 7.293 7.035 7.080 1,337,165 -0.24(-3.25%)
Sep 25, 2015 7.399 7.399 7.308 7.318 1,537,001 -0.06(-0.75%)
Sep 24, 2015 7.308 7.383 7.308 7.373 681,230 +0.06(+0.76%)
Sep 23, 2015 7.313 7.348 7.257 7.318 1,659,026 +0.04(+0.49%)
Sep 22, 2015 7.328 7.368 7.277 7.282 1,196,914 -0.07(-0.96%)
Sep 21, 2015 7.404 7.459 7.338 7.353 1,056,156 -0.04(-0.55%)
Sep 18, 2015 7.363 7.439 7.318 7.394 2,305,858 -0.05(-0.68%)
Sep 17, 2015 7.237 7.495 7.237 7.444 1,170,619 +0.20(+2.72%)
Sep 16, 2015 7.267 7.298 7.227 7.247 933,755 -0.02(-0.28%)
Sep 15, 2015 7.272 7.333 7.247 7.267 1,135,177 +0.01(+0.07%)
Sep 14, 2015 7.075 7.277 7.075 7.262 1,051,773 +0.19(+2.64%)
Sep 11, 2015 6.974 7.095 6.959 7.075 1,258,712 +0.04(+0.57%)
Sep 10, 2015 7.079 7.159 7.030 7.035 958,716 -0.04(-0.63%)
Sep 09, 2015 7.109 7.169 7.074 7.079 1,120,390 +0.00(+0.00%)
Sep 08, 2015 7.069 7.183 7.045 7.079 1,080,055 +0.08(+1.20%)
Sep 04, 2015 7.084 6.995 6.995 6.995 1,031,881 -0.15(-2.08%)
Sep 03, 2015 7.183 7.213 7.119 7.144 1,216,337 -0.04(-0.55%)
Sep 02, 2015 7.273 7.312 7.164 7.183 1,092,960 -0.02(-0.28%)
Sep 01, 2015 7.124 7.233 7.124 7.203 1,049,789 -0.02(-0.34%)
Aug 31, 2015 7.287 7.287 7.188 7.228 911,813 -0.08(-1.08%)
Aug 28, 2015 7.386 7.426 7.282 7.307 833,920 -0.07(-0.94%)
Aug 27, 2015 7.396 7.491 7.312 7.377 1,551,243 -0.01(-0.20%)
Aug 26, 2015 7.297 7.416 7.278 7.391 1,230,683 +0.20(+2.75%)
Aug 25, 2015 7.337 7.382 7.193 7.193 1,504,630 +0.00(+0.07%)
Aug 24, 2015 7.124 7.386 6.936 7.188 1,742,571 -0.21(-2.81%)
Aug 21, 2015 7.401 7.505 7.372 7.396 1,365,653 -0.11(-1.45%)
Aug 20, 2015 7.495 7.639 7.441 7.505 791,219 -0.00(-0.07%)
Aug 19, 2015 7.510 7.540 7.411 7.510 512,505 -0.00(-0.07%)
Aug 18, 2015 7.545 7.570 7.466 7.515 769,839 -0.05(-0.65%)
Aug 17, 2015 7.486 7.582 7.471 7.565 827,525 +0.08(+1.06%)
Aug 14, 2015 7.357 7.491 7.357 7.486 792,356 +0.05(+0.73%)
Aug 13, 2015 7.426 7.441 7.382 7.431 894,753 +0.00(+0.00%)
Aug 12, 2015 7.332 7.451 7.317 7.431 1,183,019 +0.09(+1.21%)
Aug 11, 2015 7.010 7.342 7.005 7.342 1,272,019 +0.29(+4.07%)
Aug 10, 2015 6.931 7.079 6.911 7.055 1,641,676 +0.12(+1.79%)
Aug 07, 2015 7.238 7.238 6.916 6.931 1,526,471 -0.37(-5.02%)
Aug 06, 2015 7.644 7.669 7.233 7.297 1,536,869 -0.30(-3.91%)
Aug 05, 2015 7.718 7.738 7.540 7.595 736,028 -0.09(-1.16%)
Aug 04, 2015 7.713 7.753 7.659 7.684 415,610 -0.01(-0.13%)
Aug 03, 2015 7.659 7.709 7.634 7.694 464,738 +0.01(+0.19%)
Jul 31, 2015 7.614 7.709 7.595 7.679 1,269,332 +0.09(+1.24%)
Jul 30, 2015 7.580 7.609 7.565 7.585 943,204 -0.03(-0.39%)
Jul 29, 2015 7.545 7.659 7.515 7.614 814,085 +0.05(+0.72%)
Jul 28, 2015 7.545 7.624 7.491 7.560 880,197 +0.04(+0.53%)
Jul 27, 2015 7.535 7.604 7.491 7.520 1,223,136 -0.02(-0.33%)
Jul 24, 2015 7.723 7.778 7.530 7.545 1,652,069 -0.20(-2.62%)
Jul 23, 2015 7.922 7.922 7.743 7.748 1,191,316 -0.18(-2.31%)
Jul 22, 2015 7.877 7.971 7.877 7.931 503,459 +0.02(+0.25%)
Jul 21, 2015 7.907 8.001 7.897 7.912 495,906 +0.01(+0.19%)
Jul 20, 2015 7.931 7.941 7.882 7.897 596,416 -0.05(-0.69%)
Jul 17, 2015 7.926 8.001 7.922 7.951 1,063,982 +0.03(+0.44%)
Jul 16, 2015 7.991 8.054 7.907 7.917 2,050,460 -0.05(-0.68%)
Jul 15, 2015 7.986 8.026 7.907 7.971 1,218,616 -0.03(-0.37%)
Jul 14, 2015 8.021 8.075 7.981 8.001 600,606 -0.02(-0.25%)
Jul 13, 2015 7.956 8.043 7.956 8.021 788,181 +0.01(+0.19%)
Jul 10, 2015 7.892 8.026 7.877 8.006 1,185,357 +0.12(+1.57%)
Jul 09, 2015 7.971 7.971 7.852 7.882 1,202,573 -0.04(-0.56%)
Jul 08, 2015 7.991 8.011 7.813 7.926 1,026,515 -0.10(-1.23%)
Jul 07, 2015 8.011 8.075 7.966 8.026 1,334,850 +0.04(+0.56%)
Jul 06, 2015 7.837 7.981 7.832 7.981 1,041,491 +0.09(+1.19%)
Jul 02, 2015 7.912 7.887 7.887 7.887 662,285 +0.00(+0.06%)
Jul 01, 2015 7.783 7.912 7.753 7.882 1,701,019 +0.10(+1.34%)
Jun 30, 2015 7.917 7.917 7.753 7.778 2,427,520 -0.12(-1.51%)
Jun 29, 2015 8.016 8.090 7.892 7.897 981,639 -0.12(-1.48%)
Jun 26, 2015 8.050 8.070 7.986 8.016 1,704,668 -0.02(-0.31%)
Jun 25, 2015 8.169 8.169 8.026 8.040 668,365 -0.13(-1.58%)
Jun 24, 2015 8.288 8.293 8.144 8.169 1,085,992 -0.11(-1.38%)
Jun 23, 2015 8.313 8.362 8.214 8.283 2,563,667 -0.07(-0.83%)
Jun 22, 2015 8.432 8.432 8.330 8.353 1,233,895 -0.07(-0.88%)
Jun 19, 2015 8.323 8.427 8.253 8.427 2,057,333 +0.10(+1.25%)
Jun 18, 2015 8.159 8.348 8.159 8.323 1,243,794 +0.16(+1.94%)
Jun 17, 2015 8.095 8.174 7.951 8.164 1,204,285 +0.05(+0.67%)
Jun 16, 2015 8.204 8.214 8.095 8.110 594,534 -0.12(-1.44%)
Jun 15, 2015 8.253 8.298 8.144 8.229 1,144,570 -0.05(-0.66%)
Jun 12, 2015 8.219 8.291 8.140 8.283 1,330,363 +0.08(+0.97%)
Jun 11, 2015 8.194 8.209 8.150 8.204 1,357,714 +0.04(+0.48%)
Jun 10, 2015 7.887 8.180 7.873 8.165 1,735,236 +0.30(+3.84%)
Jun 09, 2015 7.824 7.916 7.819 7.863 911,400 +0.02(+0.31%)
Jun 08, 2015 7.765 7.878 7.746 7.839 656,277 +0.09(+1.20%)
Jun 05, 2015 7.809 7.848 7.722 7.746 1,675,772 -0.15(-1.91%)
Jun 04, 2015 7.902 7.975 7.873 7.897 1,219,355 -0.03(-0.37%)
Jun 03, 2015 7.902 7.960 7.848 7.926 968,144 +0.02(+0.25%)
Jun 02, 2015 7.824 7.965 7.824 7.907 682,313 +0.05(+0.62%)
Jun 01, 2015 7.873 7.897 7.824 7.858 1,343,023 +0.01(+0.12%)
May 29, 2015 7.931 7.941 7.843 7.848 1,715,132 -0.08(-1.04%)
May 28, 2015 7.936 7.970 7.890 7.931 986,409 -0.01(-0.12%)
May 27, 2015 7.873 7.975 7.853 7.941 984,301 +0.08(+0.99%)
May 26, 2015 7.926 7.970 7.834 7.863 801,449 -0.08(-0.98%)
May 22, 2015 8.014 7.941 7.941 7.941 899,072 -0.07(-0.85%)
May 21, 2015 8.043 8.089 7.995 8.009 633,061 -0.04(-0.48%)
May 20, 2015 8.082 8.131 8.048 8.048 442,353 -0.03(-0.42%)
May 19, 2015 8.160 8.165 8.077 8.082 628,465 -0.05(-0.66%)
May 18, 2015 8.048 8.189 8.048 8.136 2,068,570 +0.07(+0.91%)
May 15, 2015 7.994 8.087 7.936 8.063 1,239,174 +0.08(+0.98%)
May 14, 2015 7.994 8.053 7.941 7.985 781,107 +0.03(+0.43%)
May 13, 2015 7.985 8.004 7.878 7.951 1,497,298 -0.00(-0.06%)
May 12, 2015 8.029 8.072 7.936 7.955 1,005,591 -0.11(-1.39%)
May 11, 2015 8.072 8.155 8.033 8.068 945,754 -0.05(-0.60%)
May 08, 2015 8.029 8.170 8.019 8.116 1,591,651 +0.15(+1.90%)
May 07, 2015 7.985 8.063 7.936 7.965 1,201,659 -0.07(-0.91%)
May 06, 2015 8.072 8.116 7.970 8.038 2,066,070 -0.11(-1.32%)
May 05, 2015 8.160 8.194 7.951 8.145 2,855,082 -0.18(-2.11%)
May 04, 2015 8.282 8.382 8.233 8.321 2,154,154 +0.05(+0.59%)
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.