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
Redwood Trust
(NY:
RWT
)
6.330
-0.080 (-1.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 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%)
Jun 02, 2014
8.953
8.971
8.811
8.834
667,461
-0.11(-1.23%)
May 30, 2014
8.902
8.967
8.879
8.944
919,404
+0.04(+0.41%)
May 29, 2014
8.884
8.925
8.854
8.907
661,055
+0.04(+0.41%)
May 28, 2014
8.870
8.902
8.806
8.870
719,062
-0.01(-0.15%)
May 27, 2014
8.912
8.944
8.852
8.884
886,727
+0.01(+0.10%)
May 23, 2014
8.870
8.875
8.875
8.875
672,497
+0.04(+0.49%)
May 22, 2014
8.811
8.843
8.792
8.831
633,865
+0.02(+0.23%)
May 21, 2014
8.852
8.879
8.728
8.811
926,149
-0.01(-0.16%)
May 20, 2014
8.857
8.879
8.765
8.824
1,513,939
-0.08(-0.88%)
May 19, 2014
8.788
8.912
8.728
8.902
658,806
+0.09(+1.04%)
May 16, 2014
8.710
8.815
8.689
8.811
663,073
+0.10(+1.16%)
May 15, 2014
8.760
8.774
8.636
8.710
1,329,246
-0.09(-1.04%)
May 14, 2014
8.843
8.889
8.760
8.801
798,518
-0.06(-0.72%)
May 13, 2014
8.994
9.063
8.834
8.866
809,715
-0.12(-1.33%)
May 12, 2014
9.035
9.109
8.948
8.985
1,005,478
+0.01(+0.10%)
May 09, 2014
9.091
9.146
8.962
8.976
815,062
-0.15(-1.61%)
May 08, 2014
9.054
9.256
9.035
9.123
1,280,160
+0.05(+0.56%)
May 07, 2014
9.173
9.228
8.994
9.072
1,776,288
-0.06(-0.60%)
May 06, 2014
9.637
9.641
9.040
9.127
5,508,972
-0.66(-6.71%)
May 05, 2014
9.715
9.820
9.568
9.783
2,263,788
-0.16(-1.62%)
May 02, 2014
9.972
9.972
9.834
9.944
909,646
-0.03(-0.32%)
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
.