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

Redwood Trust (NY: RWT )

6.370 -0.040 (-0.62%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 26, 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 7.736 7.745 7.650 7.655 1,758,484 -0.08(-1.04%)
May 28, 2015 7.740 7.774 7.695 7.736 1,011,342 -0.01(-0.12%)
May 27, 2015 7.679 7.778 7.660 7.745 1,009,181 +0.08(+0.99%)
May 26, 2015 7.731 7.774 7.641 7.669 821,706 -0.08(-0.98%)
May 22, 2015 7.816 7.745 7.745 7.745 921,797 -0.07(-0.85%)
May 21, 2015 7.845 7.890 7.798 7.812 649,063 -0.04(-0.48%)
May 20, 2015 7.883 7.930 7.850 7.850 453,534 -0.03(-0.42%)
May 19, 2015 7.959 7.964 7.878 7.883 644,351 -0.05(-0.66%)
May 18, 2015 7.850 7.987 7.850 7.935 2,120,856 +0.07(+0.91%)
May 15, 2015 7.797 7.888 7.740 7.864 1,270,496 +0.08(+0.98%)
May 14, 2015 7.797 7.854 7.745 7.788 800,850 +0.03(+0.43%)
May 13, 2015 7.788 7.807 7.683 7.755 1,535,144 -0.00(-0.06%)
May 12, 2015 7.831 7.873 7.740 7.759 1,031,009 -0.11(-1.39%)
May 11, 2015 7.873 7.954 7.835 7.869 969,659 -0.05(-0.60%)
May 08, 2015 7.831 7.968 7.821 7.916 1,631,882 +0.15(+1.90%)
May 07, 2015 7.788 7.864 7.740 7.769 1,232,033 -0.07(-0.91%)
May 06, 2015 7.873 7.916 7.774 7.840 2,118,293 -0.10(-1.32%)
May 05, 2015 7.959 7.992 7.755 7.945 2,927,248 -0.17(-2.11%)
May 04, 2015 8.078 8.175 8.030 8.116 2,208,604 +0.05(+0.59%)
May 01, 2015 8.168 8.187 8.054 8.068 1,521,850 -0.10(-1.22%)
Apr 30, 2015 8.344 8.410 8.139 8.168 1,121,482 -0.22(-2.61%)
Apr 29, 2015 8.463 8.482 8.353 8.387 856,154 -0.12(-1.40%)
Apr 28, 2015 8.505 8.564 8.467 8.505 799,059 -0.01(-0.11%)
Apr 27, 2015 8.558 8.604 8.491 8.515 607,077 -0.01(-0.11%)
Apr 24, 2015 8.515 8.596 8.491 8.524 373,471 +0.00(+0.06%)
Apr 23, 2015 8.477 8.534 8.458 8.520 601,188 +0.02(+0.28%)
Apr 22, 2015 8.610 8.629 8.453 8.496 554,728 -0.10(-1.22%)
Apr 21, 2015 8.624 8.700 8.586 8.600 874,962 -0.03(-0.39%)
Apr 20, 2015 8.719 8.729 8.577 8.634 730,065 -0.07(-0.76%)
Apr 17, 2015 8.738 8.857 8.681 8.700 965,940 -0.10(-1.08%)
Apr 16, 2015 8.800 8.838 8.710 8.795 745,965 -0.01(-0.16%)
Apr 15, 2015 8.795 8.866 8.767 8.809 715,723 +0.01(+0.11%)
Apr 14, 2015 8.790 8.838 8.771 8.800 1,018,079 +0.06(+0.71%)
Apr 13, 2015 8.524 8.757 8.491 8.738 1,505,089 +0.19(+2.22%)
Apr 10, 2015 8.524 8.624 8.510 8.548 1,148,757 +0.09(+1.01%)
Apr 09, 2015 8.648 8.648 8.420 8.463 977,139 -0.22(-2.57%)
Apr 08, 2015 8.672 8.719 8.591 8.686 1,113,918 +0.01(+0.16%)
Apr 07, 2015 8.710 8.719 8.553 8.672 1,279,558 -0.04(-0.49%)
Apr 06, 2015 8.657 8.733 8.638 8.714 592,619 +0.04(+0.49%)
Apr 02, 2015 8.638 8.672 8.672 8.672 595,169 +0.04(+0.50%)
Apr 01, 2015 8.458 8.666 8.444 8.629 984,246 +0.14(+1.62%)
Mar 31, 2015 8.672 8.672 8.401 8.491 1,844,157 -0.21(-2.40%)
Mar 30, 2015 8.596 8.707 8.524 8.700 950,314 +0.14(+1.67%)
Mar 27, 2015 8.762 8.805 8.534 8.558 1,111,477 -0.22(-2.54%)
Mar 26, 2015 8.876 8.980 8.767 8.781 703,213 -0.10(-1.07%)
Mar 25, 2015 8.938 8.976 8.866 8.876 1,220,754 -0.04(-0.43%)
Mar 24, 2015 8.900 8.966 8.852 8.914 894,318 -0.03(-0.37%)
Mar 23, 2015 8.961 9.047 8.874 8.947 1,357,464 +0.00(+0.00%)
Mar 20, 2015 8.776 9.066 8.776 8.947 3,070,701 +0.21(+2.39%)
Mar 19, 2015 8.752 8.833 8.733 8.738 486,168 -0.04(-0.49%)
Mar 18, 2015 8.629 8.871 8.615 8.781 1,013,562 +0.14(+1.59%)
Mar 17, 2015 8.681 8.738 8.629 8.643 612,801 -0.04(-0.44%)
Mar 16, 2015 8.643 8.752 8.605 8.681 1,526,842 +0.09(+1.00%)
Mar 13, 2015 8.648 8.667 8.477 8.596 2,041,087 +0.16(+1.86%)
Mar 12, 2015 8.509 8.528 8.401 8.439 2,242,672 -0.02(-0.28%)
Mar 11, 2015 8.579 8.603 8.462 8.462 1,812,800 -0.13(-1.52%)
Mar 10, 2015 8.467 8.612 8.420 8.593 1,069,612 +0.09(+1.10%)
Mar 09, 2015 8.654 8.734 8.467 8.500 1,018,642 -0.12(-1.41%)
Mar 06, 2015 8.804 8.832 8.617 8.621 898,950 -0.26(-2.95%)
Mar 05, 2015 8.981 8.981 8.790 8.883 906,972 -0.07(-0.78%)
Mar 04, 2015 8.981 9.052 8.939 8.953 1,173,243 -0.07(-0.83%)
Mar 03, 2015 9.024 9.063 8.949 9.028 598,026 -0.03(-0.36%)
Mar 02, 2015 8.944 9.140 8.981 9.061 867,557 +0.12(+1.31%)
Feb 27, 2015 8.916 9.000 8.874 8.944 604,542 +0.00(+0.05%)
Feb 26, 2015 8.977 9.061 8.897 8.939 608,478 -0.07(-0.78%)
Feb 25, 2015 9.061 9.169 8.981 9.010 769,939 -0.08(-0.87%)
Feb 24, 2015 9.155 9.328 8.949 9.089 1,381,348 -0.26(-2.75%)
Feb 23, 2015 9.304 9.346 9.192 9.346 898,434 +0.08(+0.86%)
Feb 20, 2015 9.239 9.332 9.229 9.267 448,314 +0.02(+0.20%)
Feb 19, 2015 9.332 9.356 9.248 9.248 576,647 -0.07(-0.75%)
Feb 18, 2015 9.304 9.337 9.185 9.318 762,683 +0.03(+0.35%)
Feb 17, 2015 9.290 9.370 9.257 9.286 932,912 -0.00(-0.05%)
Feb 13, 2015 9.290 9.290 9.290 9.290 667,616 -0.01(-0.15%)
Feb 12, 2015 9.304 9.374 9.281 9.304 666,729 +0.01(+0.10%)
Feb 11, 2015 9.234 9.337 9.234 9.295 679,775 +0.08(+0.86%)
Feb 10, 2015 9.225 9.398 9.178 9.215 1,157,377 +0.00(+0.00%)
Feb 09, 2015 9.351 9.379 9.215 9.215 769,999 -0.13(-1.35%)
Feb 06, 2015 9.510 9.510 9.311 9.342 830,715 -0.19(-2.01%)
Feb 05, 2015 9.529 9.557 9.454 9.533 2,192,661 +0.04(+0.39%)
Feb 04, 2015 9.407 9.501 9.407 9.496 1,007,344 +0.05(+0.50%)
Feb 03, 2015 9.356 9.519 9.323 9.449 1,053,326 +0.12(+1.30%)
Feb 02, 2015 9.314 9.356 9.173 9.328 697,224 +0.00(+0.05%)
Jan 30, 2015 9.351 9.398 9.281 9.323 731,919 -0.06(-0.60%)
Jan 29, 2015 9.379 9.407 9.197 9.379 385,819 +0.04(+0.40%)
Jan 28, 2015 9.421 9.468 9.332 9.342 673,317 -0.08(-0.84%)
Jan 27, 2015 9.402 9.468 9.388 9.421 403,150 -0.03(-0.35%)
Jan 26, 2015 9.309 9.468 9.257 9.454 803,469 +0.15(+1.61%)
Jan 23, 2015 9.449 9.449 9.300 9.304 1,217,503 -0.14(-1.44%)
Jan 22, 2015 9.346 9.473 9.331 9.440 1,290,269 +0.16(+1.71%)
Jan 21, 2015 9.286 9.314 9.229 9.281 410,176 -0.04(-0.40%)
Jan 20, 2015 9.445 9.482 9.276 9.318 631,118 -0.13(-1.39%)
Jan 16, 2015 9.356 9.463 9.356 9.449 872,585 +0.07(+0.75%)
Jan 15, 2015 9.487 9.487 9.346 9.379 925,432 -0.11(-1.13%)
Jan 14, 2015 9.304 9.487 9.300 9.487 856,759 +0.15(+1.55%)
Jan 13, 2015 9.304 9.379 9.267 9.342 985,152 +0.07(+0.71%)
Jan 12, 2015 9.225 9.297 9.215 9.276 726,017 +0.04(+0.41%)
Jan 09, 2015 9.229 9.282 9.206 9.239 555,620 -0.00(-0.05%)
Jan 08, 2015 9.290 9.295 9.183 9.243 1,084,897 -0.01(-0.10%)
Jan 07, 2015 9.239 9.281 9.187 9.253 1,107,341 +0.03(+0.36%)
Jan 06, 2015 9.351 9.365 9.173 9.220 1,523,520 -0.10(-1.05%)
Jan 05, 2015 9.318 9.416 9.257 9.318 571,832 -0.03(-0.30%)
Jan 02, 2015 9.243 9.351 9.192 9.346 493,446 +0.13(+1.42%)
Dec 31, 2014 9.323 9.215 9.215 9.215 548,758 -0.07(-0.81%)
Dec 30, 2014 9.276 9.304 9.220 9.290 496,800 -0.00(-0.05%)
Dec 29, 2014 9.473 9.524 9.213 9.295 960,239 -0.18(-1.88%)
Dec 26, 2014 9.318 9.482 9.290 9.473 453,746 +0.20(+2.17%)
Dec 24, 2014 9.398 9.271 9.271 9.271 735,382 -0.17(-1.78%)
Dec 23, 2014 9.463 9.487 9.388 9.440 991,674 -0.00(-0.05%)
Dec 22, 2014 9.267 9.449 9.267 9.445 849,801 +0.17(+1.82%)
Dec 19, 2014 9.365 9.412 9.271 9.276 3,713,726 -0.10(-1.10%)
Dec 18, 2014 9.332 9.440 9.267 9.379 1,550,616 +0.08(+0.91%)
Dec 17, 2014 9.098 9.300 9.084 9.295 760,039 +0.17(+1.90%)
Dec 16, 2014 9.136 9.159 9.080 9.122 3,167,251 +0.00(+0.00%)
Dec 15, 2014 9.159 9.173 9.047 9.122 1,853,400 -0.05(-0.51%)
Dec 12, 2014 9.103 9.208 9.103 9.169 1,698,193 -0.02(-0.25%)
Dec 11, 2014 9.089 9.197 9.066 9.192 692,209 +0.15(+1.71%)
Dec 10, 2014 9.010 9.084 8.975 9.038 917,890 -0.02(-0.25%)
Dec 09, 2014 8.936 9.061 8.867 9.061 1,463,840 +0.05(+0.51%)
Dec 08, 2014 9.056 9.098 8.932 9.015 1,348,160 -0.07(-0.76%)
Dec 05, 2014 9.038 9.144 9.038 9.084 879,826 -0.00(-0.05%)
Dec 04, 2014 9.111 9.111 9.033 9.088 636,203 -0.06(-0.61%)
Dec 03, 2014 9.121 9.167 9.051 9.144 813,804 +0.05(+0.51%)
Dec 02, 2014 9.074 9.176 9.047 9.098 613,646 +0.03(+0.36%)
Dec 01, 2014 9.010 9.098 8.980 9.065 976,619 +0.05(+0.56%)
Nov 28, 2014 9.001 9.107 8.927 9.015 672,878 +0.06(+0.67%)
Nov 26, 2014 8.927 8.955 8.955 8.955 660,809 +0.02(+0.21%)
Nov 25, 2014 8.899 8.950 8.858 8.936 1,093,066 +0.04(+0.41%)
Nov 24, 2014 8.775 8.899 8.752 8.899 853,711 +0.13(+1.53%)
Nov 21, 2014 8.904 8.918 8.717 8.766 1,323,606 -0.04(-0.42%)
Nov 20, 2014 8.632 8.821 8.623 8.802 2,608,810 +0.15(+1.76%)
Nov 19, 2014 8.609 8.752 8.609 8.650 2,212,210 -0.03(-0.37%)
Nov 18, 2014 9.356 9.356 8.683 8.683 4,884,310 -0.63(-6.74%)
Nov 17, 2014 9.217 9.337 9.199 9.310 880,009 +0.07(+0.80%)
Nov 14, 2014 9.231 9.310 9.204 9.236 613,106 -0.01(-0.15%)
Nov 13, 2014 9.153 9.278 9.153 9.250 762,319 +0.10(+1.06%)
Nov 12, 2014 9.171 9.190 9.102 9.153 735,901 -0.02(-0.25%)
Nov 11, 2014 9.231 9.236 9.171 9.176 1,172,146 -0.05(-0.50%)
Nov 10, 2014 9.024 9.227 8.978 9.222 1,414,271 +0.30(+3.36%)
Nov 07, 2014 8.835 8.996 8.706 8.922 2,152,396 +0.35(+4.03%)
Nov 06, 2014 8.618 8.701 8.553 8.576 887,836 -0.06(-0.69%)
Nov 05, 2014 8.586 8.650 8.563 8.636 513,720 +0.08(+0.92%)
Nov 04, 2014 8.484 8.563 8.484 8.558 541,434 +0.05(+0.60%)
Nov 03, 2014 8.646 8.701 8.415 8.507 1,066,562 -0.16(-1.81%)
Oct 31, 2014 8.576 8.738 8.452 8.664 1,551,129 +0.17(+2.01%)
Oct 30, 2014 8.351 8.527 8.318 8.493 661,881 +0.14(+1.66%)
Oct 29, 2014 8.424 8.466 8.295 8.355 852,154 -0.08(-0.98%)
Oct 28, 2014 8.281 8.438 8.194 8.438 879,755 +0.20(+2.41%)
Oct 27, 2014 8.111 8.240 8.161 8.240 547,262 +0.08(+0.96%)
Oct 24, 2014 8.171 8.198 8.115 8.161 432,241 +0.01(+0.17%)
Oct 23, 2014 8.106 8.185 8.078 8.148 693,436 +0.08(+1.03%)
Oct 22, 2014 8.194 8.226 8.065 8.065 857,849 -0.12(-1.41%)
Oct 21, 2014 8.189 8.205 8.129 8.180 984,096 -0.00(-0.06%)
Oct 20, 2014 8.083 8.180 8.051 8.185 972,802 +0.07(+0.91%)
Oct 17, 2014 8.291 8.318 8.106 8.111 1,378,565 -0.12(-1.46%)
Oct 16, 2014 8.092 8.295 8.065 8.231 2,154,248 +0.09(+1.08%)
Oct 15, 2014 7.949 8.244 7.912 8.143 2,848,194 +0.16(+2.02%)
Oct 14, 2014 7.719 8.005 7.705 7.982 2,651,630 +0.31(+4.09%)
Oct 13, 2014 7.562 7.710 7.562 7.668 1,684,928 +0.11(+1.40%)
Oct 10, 2014 7.548 7.668 7.548 7.562 1,331,329 -0.01(-0.18%)
Oct 09, 2014 7.645 7.659 7.544 7.576 1,895,444 -0.06(-0.84%)
Oct 08, 2014 7.502 7.654 7.479 7.640 1,871,534 +0.12(+1.59%)
Oct 07, 2014 7.447 7.654 7.364 7.521 3,102,060 +0.04(+0.49%)
Oct 06, 2014 7.640 7.673 7.463 7.484 2,516,351 -0.15(-1.99%)
Oct 03, 2014 7.705 7.714 7.585 7.636 2,186,859 +0.01(+0.12%)
Oct 02, 2014 7.640 7.696 7.516 7.627 1,410,175 +0.00(+0.00%)
Oct 01, 2014 7.640 7.691 7.576 7.627 1,652,219 -0.02(-0.24%)
Sep 30, 2014 7.802 7.816 7.622 7.645 2,560,808 -0.14(-1.78%)
Sep 29, 2014 7.829 7.880 7.723 7.783 1,116,608 -0.07(-0.88%)
Sep 26, 2014 7.899 7.931 7.839 7.853 1,175,738 -0.05(-0.58%)
Sep 25, 2014 8.046 8.078 7.892 7.899 1,115,213 -0.13(-1.66%)
Sep 24, 2014 7.954 8.106 7.926 8.032 1,569,142 +0.08(+0.99%)
Sep 23, 2014 8.138 8.185 7.949 7.954 3,640,509 -0.20(-2.43%)
Sep 22, 2014 8.226 8.254 8.129 8.152 1,191,090 -0.11(-1.28%)
Sep 19, 2014 8.249 8.277 8.138 8.258 2,492,599 +0.06(+0.73%)
Sep 18, 2014 8.198 8.286 8.074 8.198 1,436,438 -0.01(-0.17%)
Sep 17, 2014 8.364 8.459 8.212 8.212 881,499 -0.17(-2.04%)
Sep 16, 2014 8.254 8.429 8.268 8.383 1,868,189 +0.12(+1.39%)
Sep 15, 2014 8.254 8.332 8.180 8.268 1,030,147 -0.01(-0.17%)
Sep 12, 2014 8.364 8.364 8.208 8.281 1,480,654 -0.11(-1.32%)
Sep 11, 2014 8.410 8.438 8.309 8.392 1,135,937 -0.04(-0.44%)
Sep 10, 2014 8.538 8.583 8.374 8.429 794,718 -0.14(-1.64%)
Sep 09, 2014 8.561 8.624 8.538 8.570 2,882,212 +0.00(+0.05%)
Sep 08, 2014 8.688 8.697 8.556 8.565 612,430 -0.16(-1.82%)
Sep 05, 2014 8.624 8.729 8.624 8.724 621,291 +0.08(+0.89%)
Sep 04, 2014 8.720 8.742 8.615 8.647 591,556 -0.08(-0.94%)
Sep 03, 2014 8.710 8.747 8.674 8.729 604,298 +0.03(+0.37%)
Sep 02, 2014 8.801 8.801 8.661 8.697 729,712 -0.10(-1.14%)
Aug 29, 2014 8.842 8.797 8.797 8.797 694,052 -0.02(-0.21%)
Aug 28, 2014 8.892 8.892 8.810 8.815 425,624 -0.09(-1.02%)
Aug 27, 2014 8.915 8.947 8.869 8.906 474,870 -0.02(-0.25%)
Aug 26, 2014 8.819 8.938 8.819 8.928 555,479 +0.11(+1.24%)
Aug 25, 2014 8.829 8.856 8.806 8.819 363,212 +0.02(+0.21%)
Aug 22, 2014 8.806 8.824 8.788 8.801 434,971 -0.03(-0.31%)
Aug 21, 2014 8.779 8.856 8.747 8.829 525,592 +0.05(+0.62%)
Aug 20, 2014 8.792 8.888 8.747 8.774 564,617 -0.07(-0.77%)
Aug 19, 2014 8.779 8.892 8.779 8.842 450,087 +0.06(+0.72%)
Aug 18, 2014 8.788 8.817 8.729 8.779 623,836 +0.05(+0.52%)
Aug 15, 2014 8.688 8.738 8.597 8.733 905,229 +0.08(+0.89%)
Aug 14, 2014 8.629 8.765 8.606 8.656 741,367 +0.05(+0.58%)
Aug 13, 2014 8.738 8.783 8.611 8.606 945,192 -0.09(-0.99%)
Aug 12, 2014 8.756 8.792 8.670 8.692 626,602 -0.08(-0.93%)
Aug 11, 2014 8.756 8.847 8.756 8.774 581,378 +0.04(+0.47%)
Aug 08, 2014 8.502 8.751 8.479 8.733 1,356,642 -0.09(-1.03%)
Aug 07, 2014 8.797 8.897 8.779 8.824 605,952 +0.05(+0.62%)
Aug 06, 2014 8.679 8.851 8.642 8.770 496,498 +0.07(+0.78%)
Aug 05, 2014 8.697 8.810 8.656 8.701 365,691 -0.02(-0.21%)
Aug 04, 2014 8.701 8.770 8.682 8.720 517,500 +0.02(+0.26%)
Aug 01, 2014 8.638 8.724 8.638 8.697 859,164 +0.08(+0.90%)
Jul 31, 2014 8.670 8.688 8.588 8.620 935,688 -0.12(-1.35%)
Jul 30, 2014 8.874 8.883 8.710 8.738 530,040 -0.09(-0.98%)
Jul 29, 2014 8.679 8.842 8.670 8.824 592,401 +0.14(+1.62%)
Jul 28, 2014 8.738 8.815 8.629 8.683 440,044 -0.04(-0.42%)
Jul 25, 2014 8.701 8.751 8.665 8.720 482,038 -0.04(-0.41%)
Jul 24, 2014 8.883 8.883 8.738 8.756 471,986 -0.11(-1.23%)
Jul 23, 2014 8.847 8.956 8.760 8.865 830,902 +0.01(+0.15%)
Jul 22, 2014 8.665 8.856 8.665 8.851 622,182 +0.21(+2.47%)
Jul 21, 2014 8.670 8.697 8.606 8.638 596,878 -0.06(-0.68%)
Jul 18, 2014 8.710 8.797 8.697 8.697 819,617 -0.04(-0.47%)
Jul 17, 2014 8.779 8.824 8.715 8.738 474,923 -0.08(-0.88%)
Jul 16, 2014 8.824 8.838 8.774 8.815 676,335 +0.00(+0.05%)
Jul 15, 2014 8.874 8.951 8.783 8.810 500,439 -0.08(-0.87%)
Jul 14, 2014 8.897 8.951 8.847 8.888 598,970 +0.01(+0.10%)
Jul 11, 2014 8.888 8.965 8.851 8.879 543,826 +0.00(+0.05%)
Jul 10, 2014 8.829 8.915 8.788 8.874 1,032,336 -0.03(-0.36%)
Jul 09, 2014 9.015 9.015 8.874 8.906 1,282,197 -0.06(-0.71%)
Jul 08, 2014 8.969 9.010 8.910 8.969 1,398,962 +0.01(+0.10%)
Jul 07, 2014 9.006 9.069 8.960 8.960 1,377,559 -0.05(-0.50%)
Jul 03, 2014 9.110 9.006 9.006 9.006 729,283 -0.12(-1.29%)
Jul 02, 2014 9.083 9.124 9.019 9.124 1,129,591 +0.05(+0.60%)
Jul 01, 2014 8.888 9.087 8.865 9.069 1,468,312 +0.23(+2.57%)
Jun 30, 2014 8.915 8.915 8.760 8.842 1,028,646 -0.07(-0.82%)
Jun 27, 2014 8.869 8.974 8.869 8.915 1,294,506 -0.00(-0.05%)
Jun 26, 2014 8.897 8.960 8.874 8.919 415,350 +0.01(+0.15%)
Jun 25, 2014 8.874 8.938 8.851 8.906 662,449 +0.00(+0.00%)
Jun 24, 2014 8.869 8.915 8.801 8.906 1,264,421 +0.00(+0.05%)
Jun 23, 2014 8.933 8.992 8.901 8.901 973,557 -0.05(-0.56%)
Jun 20, 2014 9.047 9.083 8.919 8.951 2,014,222 -0.09(-0.95%)
Jun 19, 2014 8.988 9.128 8.978 9.037 510,784 +0.07(+0.81%)
Jun 18, 2014 8.960 9.031 8.924 8.965 699,702 +0.03(+0.36%)
Jun 17, 2014 8.879 8.978 8.856 8.933 820,355 +0.02(+0.25%)
Jun 16, 2014 8.892 8.942 8.856 8.910 919,845 +0.00(+0.05%)
Jun 13, 2014 8.656 8.938 8.656 8.906 973,154 +0.29(+3.37%)
Jun 12, 2014 8.651 8.688 8.583 8.615 591,657 -0.04(-0.47%)
Jun 11, 2014 8.674 8.704 8.629 8.656 568,616 -0.00(-0.05%)
Jun 10, 2014 8.790 8.793 8.661 8.661 830,114 -0.20(-2.22%)
Jun 06, 2014 8.786 8.920 8.768 8.857 1,009,502 +0.13(+1.44%)
Jun 05, 2014 8.634 8.737 8.611 8.732 1,120,071 +0.12(+1.40%)
Jun 04, 2014 8.540 8.647 8.535 8.611 704,783 +0.04(+0.52%)
Jun 03, 2014 8.598 8.634 8.553 8.567 696,306 -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.