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

Redwood Trust (NY: RWT )

6.639 +0.139 (+2.13%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 17, 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 (%)
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%)
May 01, 2015 8.374 8.394 8.258 8.272 1,484,331 -0.10(-1.22%)
Apr 30, 2015 8.555 8.623 8.345 8.374 1,093,834 -0.22(-2.61%)
Apr 29, 2015 8.676 8.696 8.564 8.599 835,047 -0.12(-1.40%)
Apr 28, 2015 8.720 8.781 8.681 8.720 779,360 -0.01(-0.11%)
Apr 27, 2015 8.774 8.822 8.706 8.730 592,110 -0.01(-0.11%)
Apr 24, 2015 8.730 8.813 8.706 8.740 364,263 +0.00(+0.06%)
Apr 23, 2015 8.691 8.750 8.672 8.735 586,367 +0.02(+0.28%)
Apr 22, 2015 8.828 8.847 8.667 8.711 541,052 -0.11(-1.22%)
Apr 21, 2015 8.842 8.920 8.803 8.818 853,392 -0.03(-0.39%)
Apr 20, 2015 8.940 8.949 8.793 8.852 712,067 -0.07(-0.76%)
Apr 17, 2015 8.959 9.081 8.901 8.920 942,127 -0.10(-1.08%)
Apr 16, 2015 9.022 9.061 8.930 9.018 727,575 -0.01(-0.16%)
Apr 15, 2015 9.018 9.090 8.988 9.032 698,078 +0.01(+0.11%)
Apr 14, 2015 9.013 9.061 8.993 9.022 992,980 +0.06(+0.71%)
Apr 13, 2015 8.740 8.979 8.706 8.959 1,467,983 +0.19(+2.22%)
Apr 10, 2015 8.740 8.842 8.725 8.764 1,120,437 +0.09(+1.01%)
Apr 09, 2015 8.866 8.866 8.633 8.676 953,049 -0.23(-2.57%)
Apr 08, 2015 8.891 8.940 8.808 8.905 1,086,457 +0.01(+0.16%)
Apr 07, 2015 8.930 8.940 8.769 8.891 1,248,012 -0.04(-0.49%)
Apr 06, 2015 8.876 8.954 8.857 8.935 578,009 +0.04(+0.49%)
Apr 02, 2015 8.857 8.891 8.891 8.891 580,496 +0.04(+0.50%)
Apr 01, 2015 8.672 8.885 8.657 8.847 959,981 +0.14(+1.62%)
Mar 31, 2015 8.891 8.891 8.613 8.706 1,798,692 -0.21(-2.40%)
Mar 30, 2015 8.813 8.927 8.740 8.920 926,886 +0.15(+1.67%)
Mar 27, 2015 8.983 9.027 8.750 8.774 1,084,075 -0.23(-2.54%)
Mar 26, 2015 9.100 9.207 8.988 9.003 685,877 -0.10(-1.07%)
Mar 25, 2015 9.164 9.203 9.091 9.100 1,190,659 -0.04(-0.43%)
Mar 24, 2015 9.125 9.193 9.076 9.139 872,270 -0.03(-0.37%)
Mar 23, 2015 9.188 9.276 9.098 9.173 1,323,998 +0.00(+0.00%)
Mar 20, 2015 8.998 9.295 8.998 9.173 2,994,998 +0.21(+2.39%)
Mar 19, 2015 8.974 9.056 8.954 8.959 474,182 -0.04(-0.49%)
Mar 18, 2015 8.847 9.095 8.832 9.003 988,575 +0.14(+1.59%)
Mar 17, 2015 8.901 8.959 8.847 8.862 597,694 -0.04(-0.44%)
Mar 16, 2015 8.862 8.974 8.823 8.901 1,489,200 +0.09(+1.00%)
Mar 13, 2015 8.866 8.886 8.691 8.813 1,990,767 +0.16(+1.86%)
Mar 12, 2015 8.724 8.743 8.614 8.652 2,187,382 -0.02(-0.28%)
Mar 11, 2015 8.796 8.820 8.676 8.676 1,768,108 -0.13(-1.52%)
Mar 10, 2015 8.681 8.830 8.633 8.810 1,043,242 +0.10(+1.10%)
Mar 09, 2015 8.873 8.954 8.681 8.714 993,529 -0.12(-1.41%)
Mar 06, 2015 9.026 9.055 8.834 8.839 876,787 -0.27(-2.95%)
Mar 05, 2015 9.208 9.208 9.012 9.108 884,613 -0.07(-0.78%)
Mar 04, 2015 9.208 9.280 9.165 9.180 1,144,319 -0.08(-0.83%)
Mar 03, 2015 9.252 9.292 9.175 9.256 583,283 -0.03(-0.36%)
Mar 02, 2015 9.170 9.372 9.208 9.290 846,169 +0.12(+1.31%)
Feb 27, 2015 9.141 9.228 9.098 9.170 589,638 +0.00(+0.05%)
Feb 26, 2015 9.204 9.290 9.122 9.165 593,477 -0.07(-0.78%)
Feb 25, 2015 9.290 9.400 9.208 9.237 750,957 -0.08(-0.87%)
Feb 24, 2015 9.386 9.563 9.175 9.319 1,347,293 -0.26(-2.75%)
Feb 23, 2015 9.539 9.583 9.424 9.583 876,285 +0.08(+0.86%)
Feb 20, 2015 9.472 9.568 9.463 9.501 437,261 +0.02(+0.20%)
Feb 19, 2015 9.568 9.592 9.482 9.482 562,430 -0.07(-0.75%)
Feb 18, 2015 9.539 9.573 9.417 9.554 743,881 +0.03(+0.35%)
Feb 17, 2015 9.525 9.607 9.491 9.520 909,912 -0.00(-0.05%)
Feb 13, 2015 9.525 9.525 9.525 9.525 651,157 -0.01(-0.15%)
Feb 12, 2015 9.539 9.611 9.515 9.539 650,292 +0.01(+0.10%)
Feb 11, 2015 9.467 9.573 9.467 9.530 663,017 +0.08(+0.86%)
Feb 10, 2015 9.458 9.635 9.410 9.448 1,128,844 +0.00(+0.00%)
Feb 09, 2015 9.587 9.616 9.448 9.448 751,016 -0.13(-1.35%)
Feb 06, 2015 9.750 9.750 9.547 9.578 810,235 -0.20(-2.01%)
Feb 05, 2015 9.770 9.798 9.693 9.774 2,138,605 +0.04(+0.39%)
Feb 04, 2015 9.645 9.741 9.645 9.736 982,509 +0.05(+0.50%)
Feb 03, 2015 9.592 9.760 9.559 9.688 1,027,358 +0.12(+1.30%)
Feb 02, 2015 9.549 9.592 9.405 9.563 680,035 +0.00(+0.05%)
Jan 30, 2015 9.587 9.635 9.515 9.559 713,875 -0.06(-0.60%)
Jan 29, 2015 9.616 9.645 9.429 9.616 376,307 +0.04(+0.40%)
Jan 28, 2015 9.659 9.707 9.568 9.578 656,718 -0.08(-0.84%)
Jan 27, 2015 9.640 9.707 9.626 9.659 393,211 -0.03(-0.35%)
Jan 26, 2015 9.544 9.707 9.491 9.693 783,661 +0.15(+1.61%)
Jan 23, 2015 9.688 9.688 9.535 9.539 1,187,487 -0.14(-1.44%)
Jan 22, 2015 9.583 9.712 9.566 9.678 1,258,460 +0.16(+1.71%)
Jan 21, 2015 9.520 9.549 9.463 9.515 400,064 -0.04(-0.40%)
Jan 20, 2015 9.683 9.722 9.511 9.554 615,559 -0.13(-1.39%)
Jan 16, 2015 9.592 9.702 9.592 9.688 851,073 +0.07(+0.75%)
Jan 15, 2015 9.726 9.726 9.583 9.616 902,617 -0.11(-1.13%)
Jan 14, 2015 9.539 9.726 9.535 9.726 835,637 +0.15(+1.55%)
Jan 13, 2015 9.539 9.616 9.501 9.578 960,864 +0.07(+0.71%)
Jan 12, 2015 9.458 9.532 9.448 9.511 708,118 +0.04(+0.41%)
Jan 09, 2015 9.463 9.517 9.439 9.472 541,922 -0.00(-0.05%)
Jan 08, 2015 9.525 9.530 9.415 9.477 1,058,150 -0.01(-0.10%)
Jan 07, 2015 9.472 9.515 9.419 9.487 1,080,041 +0.03(+0.36%)
Jan 06, 2015 9.587 9.602 9.405 9.453 1,485,961 -0.10(-1.05%)
Jan 05, 2015 9.554 9.655 9.491 9.554 557,735 -0.03(-0.30%)
Jan 02, 2015 9.477 9.587 9.424 9.583 481,281 +0.13(+1.42%)
Dec 31, 2014 9.559 9.448 9.448 9.448 535,229 -0.08(-0.81%)
Dec 30, 2014 9.511 9.539 9.453 9.525 484,552 -0.00(-0.05%)
Dec 29, 2014 9.712 9.765 9.446 9.530 936,565 -0.18(-1.88%)
Dec 26, 2014 9.554 9.722 9.525 9.712 442,559 +0.21(+2.17%)
Dec 24, 2014 9.635 9.506 9.506 9.506 717,253 -0.17(-1.78%)
Dec 23, 2014 9.702 9.726 9.626 9.678 967,226 -0.00(-0.05%)
Dec 22, 2014 9.501 9.688 9.501 9.683 828,850 +0.17(+1.82%)
Dec 19, 2014 9.602 9.650 9.506 9.511 3,622,170 -0.11(-1.10%)
Dec 18, 2014 9.568 9.678 9.501 9.616 1,512,388 +0.09(+0.91%)
Dec 17, 2014 9.328 9.535 9.314 9.530 741,302 +0.18(+1.90%)
Dec 16, 2014 9.367 9.391 9.309 9.352 3,089,168 +0.00(+0.00%)
Dec 15, 2014 9.391 9.405 9.276 9.352 1,807,707 -0.05(-0.51%)
Dec 12, 2014 9.333 9.441 9.333 9.400 1,656,327 -0.02(-0.25%)
Dec 11, 2014 9.319 9.429 9.295 9.424 675,143 +0.16(+1.71%)
Dec 10, 2014 9.238 9.313 9.202 9.266 895,261 -0.02(-0.25%)
Dec 09, 2014 9.162 9.290 9.091 9.290 1,427,751 +0.05(+0.51%)
Dec 08, 2014 9.285 9.327 9.157 9.242 1,314,923 -0.07(-0.76%)
Dec 05, 2014 9.266 9.375 9.266 9.313 858,136 -0.00(-0.05%)
Dec 04, 2014 9.342 9.342 9.261 9.318 620,518 -0.06(-0.61%)
Dec 03, 2014 9.351 9.398 9.280 9.375 793,741 +0.05(+0.51%)
Dec 02, 2014 9.304 9.408 9.275 9.327 598,518 +0.03(+0.36%)
Dec 01, 2014 9.238 9.327 9.207 9.294 952,542 +0.05(+0.56%)
Nov 28, 2014 9.228 9.337 9.153 9.242 656,290 +0.06(+0.67%)
Nov 26, 2014 9.153 9.181 9.181 9.181 644,518 +0.02(+0.21%)
Nov 25, 2014 9.124 9.176 9.082 9.162 1,066,118 +0.04(+0.41%)
Nov 24, 2014 8.997 9.124 8.973 9.124 832,664 +0.14(+1.53%)
Nov 21, 2014 9.129 9.143 8.937 8.987 1,290,974 -0.04(-0.42%)
Nov 20, 2014 8.850 9.044 8.841 9.025 2,544,495 +0.16(+1.76%)
Nov 19, 2014 8.826 8.973 8.826 8.869 2,157,671 -0.03(-0.37%)
Nov 18, 2014 9.592 9.592 8.902 8.902 4,763,896 -0.64(-6.74%)
Nov 17, 2014 9.450 9.573 9.431 9.545 858,313 +0.08(+0.80%)
Nov 14, 2014 9.465 9.545 9.436 9.469 597,991 -0.01(-0.15%)
Nov 13, 2014 9.384 9.513 9.384 9.483 743,525 +0.10(+1.06%)
Nov 12, 2014 9.403 9.422 9.332 9.384 717,759 -0.02(-0.25%)
Nov 11, 2014 9.465 9.469 9.403 9.408 1,143,249 -0.05(-0.50%)
Nov 10, 2014 9.252 9.460 9.205 9.455 1,379,405 +0.31(+3.36%)
Nov 07, 2014 9.058 9.223 8.926 9.148 2,099,332 +0.35(+4.03%)
Nov 06, 2014 8.836 8.921 8.770 8.793 865,947 -0.06(-0.69%)
Nov 05, 2014 8.803 8.869 8.779 8.855 501,055 +0.08(+0.92%)
Nov 04, 2014 8.699 8.779 8.699 8.774 528,086 +0.05(+0.60%)
Nov 03, 2014 8.864 8.921 8.628 8.722 1,040,268 -0.16(-1.81%)
Oct 31, 2014 8.793 8.959 8.666 8.883 1,512,888 +0.17(+2.01%)
Oct 30, 2014 8.562 8.742 8.529 8.708 645,563 +0.14(+1.66%)
Oct 29, 2014 8.637 8.680 8.505 8.566 831,145 -0.09(-0.98%)
Oct 28, 2014 8.491 8.651 8.401 8.651 858,066 +0.20(+2.41%)
Oct 27, 2014 8.316 8.448 8.368 8.448 533,770 +0.08(+0.96%)
Oct 24, 2014 8.377 8.406 8.320 8.368 421,585 +0.01(+0.17%)
Oct 23, 2014 8.311 8.391 8.283 8.354 676,340 +0.09(+1.03%)
Oct 22, 2014 8.401 8.434 8.268 8.268 836,700 -0.12(-1.41%)
Oct 21, 2014 8.396 8.413 8.335 8.387 959,835 -0.00(-0.06%)
Oct 20, 2014 8.287 8.387 8.254 8.391 948,819 +0.08(+0.91%)
Oct 17, 2014 8.500 8.529 8.311 8.316 1,344,579 -0.12(-1.46%)
Oct 16, 2014 8.297 8.505 8.268 8.439 2,101,139 +0.09(+1.08%)
Oct 15, 2014 8.150 8.453 8.112 8.349 2,777,977 +0.17(+2.02%)
Oct 14, 2014 7.914 8.207 7.900 8.183 2,586,258 +0.32(+4.09%)
Oct 13, 2014 7.753 7.904 7.753 7.862 1,643,389 +0.11(+1.40%)
Oct 10, 2014 7.739 7.862 7.739 7.753 1,298,507 -0.01(-0.18%)
Oct 09, 2014 7.838 7.852 7.734 7.767 1,848,715 -0.07(-0.84%)
Oct 08, 2014 7.692 7.848 7.668 7.834 1,825,394 +0.12(+1.59%)
Oct 07, 2014 7.635 7.848 7.550 7.711 3,025,584 +0.04(+0.49%)
Oct 06, 2014 7.834 7.867 7.652 7.673 2,454,315 -0.16(-1.99%)
Oct 03, 2014 7.900 7.909 7.777 7.829 2,132,946 +0.01(+0.12%)
Oct 02, 2014 7.834 7.890 7.706 7.819 1,375,409 +0.00(+0.00%)
Oct 01, 2014 7.834 7.886 7.767 7.819 1,611,487 -0.02(-0.24%)
Sep 30, 2014 7.999 8.013 7.815 7.838 2,497,675 -0.14(-1.78%)
Sep 29, 2014 8.027 8.079 7.919 7.980 1,089,080 -0.07(-0.88%)
Sep 26, 2014 8.098 8.131 8.037 8.051 1,146,752 -0.05(-0.58%)
Sep 25, 2014 8.250 8.283 8.091 8.098 1,087,719 -0.14(-1.66%)
Sep 24, 2014 8.155 8.311 8.127 8.235 1,530,457 +0.08(+0.99%)
Sep 23, 2014 8.344 8.391 8.150 8.155 3,550,758 -0.20(-2.43%)
Sep 22, 2014 8.434 8.462 8.335 8.358 1,161,726 -0.11(-1.28%)
Sep 19, 2014 8.458 8.486 8.344 8.467 2,431,149 +0.06(+0.73%)
Sep 18, 2014 8.406 8.495 8.278 8.406 1,401,025 -0.01(-0.17%)
Sep 17, 2014 8.576 8.673 8.420 8.420 859,767 -0.17(-2.04%)
Sep 16, 2014 8.462 8.642 8.477 8.595 1,822,132 +0.12(+1.39%)
Sep 15, 2014 8.462 8.543 8.387 8.477 1,004,751 -0.01(-0.17%)
Sep 12, 2014 8.576 8.576 8.415 8.491 1,444,151 -0.11(-1.32%)
Sep 11, 2014 8.623 8.651 8.519 8.604 1,107,933 -0.04(-0.44%)
Sep 10, 2014 8.754 8.800 8.586 8.642 775,125 -0.14(-1.64%)
Sep 09, 2014 8.777 8.842 8.754 8.786 2,811,156 +0.00(+0.05%)
Sep 08, 2014 8.907 8.917 8.772 8.782 597,332 -0.16(-1.82%)
Sep 05, 2014 8.842 8.949 8.842 8.945 605,974 +0.08(+0.89%)
Sep 04, 2014 8.940 8.963 8.833 8.865 576,972 -0.08(-0.94%)
Sep 03, 2014 8.931 8.968 8.893 8.949 589,400 +0.03(+0.37%)
Sep 02, 2014 9.024 9.024 8.879 8.917 711,722 -0.10(-1.14%)
Aug 29, 2014 9.066 9.019 9.019 9.019 676,941 -0.02(-0.21%)
Aug 28, 2014 9.117 9.117 9.033 9.038 415,131 -0.09(-1.02%)
Aug 27, 2014 9.140 9.173 9.094 9.131 463,163 -0.02(-0.25%)
Aug 26, 2014 9.042 9.163 9.042 9.154 541,785 +0.11(+1.24%)
Aug 25, 2014 9.052 9.080 9.028 9.042 354,258 +0.02(+0.21%)
Aug 22, 2014 9.028 9.047 9.010 9.024 424,248 -0.03(-0.31%)
Aug 21, 2014 9.001 9.080 8.968 9.052 512,634 +0.06(+0.62%)
Aug 20, 2014 9.014 9.112 8.968 8.996 550,697 -0.07(-0.77%)
Aug 19, 2014 9.001 9.117 9.001 9.066 438,991 +0.07(+0.72%)
Aug 18, 2014 9.010 9.040 8.949 9.001 608,456 +0.05(+0.52%)
Aug 15, 2014 8.907 8.959 8.814 8.954 882,912 +0.08(+0.89%)
Aug 14, 2014 8.847 8.987 8.824 8.875 723,090 +0.05(+0.58%)
Aug 13, 2014 8.959 9.005 8.828 8.824 921,890 -0.09(-0.99%)
Aug 12, 2014 8.977 9.014 8.889 8.912 611,154 -0.08(-0.93%)
Aug 11, 2014 8.977 9.070 8.977 8.996 567,045 +0.04(+0.47%)
Aug 08, 2014 8.716 8.973 8.693 8.954 1,323,197 -0.09(-1.03%)
Aug 07, 2014 9.019 9.122 9.001 9.047 591,013 +0.06(+0.62%)
Aug 06, 2014 8.898 9.075 8.861 8.991 484,257 +0.07(+0.78%)
Aug 05, 2014 8.917 9.033 8.875 8.921 356,676 -0.02(-0.21%)
Aug 04, 2014 8.921 8.991 8.902 8.940 504,742 +0.02(+0.26%)
Aug 01, 2014 8.856 8.945 8.856 8.917 837,983 +0.08(+0.90%)
Jul 31, 2014 8.889 8.907 8.805 8.838 912,621 -0.12(-1.35%)
Jul 30, 2014 9.098 9.108 8.930 8.959 516,973 -0.09(-0.98%)
Jul 29, 2014 8.898 9.066 8.889 9.047 577,797 +0.14(+1.62%)
Jul 28, 2014 8.959 9.038 8.847 8.903 429,196 -0.04(-0.42%)
Jul 25, 2014 8.921 8.973 8.884 8.940 470,154 -0.04(-0.41%)
Jul 24, 2014 9.108 9.108 8.959 8.977 460,350 -0.11(-1.23%)
Jul 23, 2014 9.070 9.182 8.982 9.089 810,418 +0.01(+0.15%)
Jul 22, 2014 8.884 9.080 8.884 9.075 606,844 +0.22(+2.47%)
Jul 21, 2014 8.889 8.917 8.824 8.856 582,163 -0.06(-0.68%)
Jul 18, 2014 8.931 9.019 8.917 8.917 799,411 -0.04(-0.47%)
Jul 17, 2014 9.001 9.047 8.935 8.959 463,215 -0.08(-0.88%)
Jul 16, 2014 9.047 9.061 8.996 9.038 659,661 +0.00(+0.05%)
Jul 15, 2014 9.098 9.177 9.005 9.033 488,102 -0.08(-0.87%)
Jul 14, 2014 9.122 9.177 9.070 9.112 584,203 +0.01(+0.10%)
Jul 11, 2014 9.112 9.191 9.075 9.103 530,419 +0.00(+0.05%)
Jul 10, 2014 9.052 9.140 9.010 9.098 1,006,885 -0.03(-0.36%)
Jul 09, 2014 9.243 9.243 9.098 9.131 1,250,587 -0.07(-0.71%)
Jul 08, 2014 9.196 9.238 9.136 9.196 1,364,473 +0.01(+0.10%)
Jul 07, 2014 9.233 9.299 9.187 9.187 1,343,597 -0.05(-0.50%)
Jul 03, 2014 9.340 9.233 9.233 9.233 711,303 -0.12(-1.29%)
Jul 02, 2014 9.312 9.354 9.247 9.354 1,101,743 +0.06(+0.60%)
Jul 01, 2014 9.112 9.317 9.089 9.299 1,432,113 +0.23(+2.57%)
Jun 30, 2014 9.140 9.140 8.982 9.066 1,003,286 -0.07(-0.82%)
Jun 27, 2014 9.094 9.201 9.094 9.140 1,262,592 -0.00(-0.05%)
Jun 26, 2014 9.122 9.187 9.098 9.145 405,110 +0.01(+0.15%)
Jun 25, 2014 9.098 9.163 9.075 9.131 646,118 +0.00(+0.00%)
Jun 24, 2014 9.094 9.140 9.024 9.131 1,233,249 +0.00(+0.05%)
Jun 23, 2014 9.159 9.219 9.126 9.126 949,556 -0.05(-0.56%)
Jun 20, 2014 9.275 9.312 9.145 9.177 1,964,564 -0.09(-0.95%)
Jun 19, 2014 9.215 9.359 9.205 9.266 498,191 +0.07(+0.81%)
Jun 18, 2014 9.187 9.259 9.150 9.191 682,452 +0.03(+0.36%)
Jun 17, 2014 9.103 9.205 9.080 9.159 800,131 +0.02(+0.25%)
Jun 16, 2014 9.117 9.168 9.080 9.136 897,168 +0.00(+0.05%)
Jun 13, 2014 8.875 9.163 8.875 9.131 949,163 +0.30(+3.37%)
Jun 12, 2014 8.870 8.907 8.800 8.833 577,071 -0.04(-0.47%)
Jun 11, 2014 8.893 8.924 8.847 8.875 554,598 -0.00(-0.05%)
Jun 10, 2014 9.013 9.015 8.879 8.879 809,649 -0.20(-2.22%)
Jun 06, 2014 9.008 9.146 8.990 9.081 984,614 +0.13(+1.44%)
Jun 05, 2014 8.852 8.957 8.829 8.953 1,092,458 +0.12(+1.40%)
Jun 04, 2014 8.756 8.866 8.751 8.829 687,408 +0.05(+0.52%)
Jun 03, 2014 8.815 8.852 8.769 8.783 679,140 -0.05(-0.57%)
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.