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

Redwood Trust (NY: RWT )

6.430 -0.060 (-0.92%)
Streaming Delayed Price Updated: 2:23 PM EDT, Jun 6, 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 31, 2012 4.889 4.962 4.861 4.910 1,907,281 +0.02(+0.33%)
May 30, 2012 4.926 4.987 4.894 4.894 962,057 -0.08(-1.63%)
May 29, 2012 5.060 5.076 4.962 4.975 1,004,696 -0.04(-0.81%)
May 25, 2012 5.064 5.068 4.995 5.015 807,760 -0.04(-0.72%)
May 24, 2012 5.019 5.104 5.003 5.052 2,139,399 +0.02(+0.48%)
May 23, 2012 4.898 5.039 4.865 5.027 2,216,259 +0.08(+1.56%)
May 22, 2012 4.784 4.979 4.727 4.950 2,737,425 +0.03(+0.66%)
May 21, 2012 4.748 4.922 4.743 4.918 1,092,875 +0.17(+3.59%)
May 18, 2012 4.833 4.833 4.719 4.748 1,456,415 -0.09(-1.84%)
May 17, 2012 4.987 5.031 4.833 4.837 2,010,606 -0.15(-3.09%)
May 16, 2012 4.898 4.999 4.865 4.991 1,524,006 +0.10(+2.07%)
May 15, 2012 4.833 4.906 4.833 4.889 1,181,835 +0.04(+0.75%)
May 14, 2012 4.849 4.938 4.833 4.853 859,797 -0.01(-0.25%)
May 11, 2012 4.885 4.926 4.833 4.865 715,860 -0.03(-0.58%)
May 10, 2012 4.910 4.946 4.865 4.894 1,131,775 +0.02(+0.42%)
May 09, 2012 4.829 4.906 4.812 4.873 897,449 +0.01(+0.25%)
May 08, 2012 4.825 4.877 4.780 4.861 1,131,306 +0.02(+0.50%)
May 07, 2012 4.833 4.857 4.769 4.837 931,028 +0.01(+0.17%)
May 04, 2012 4.788 4.950 4.768 4.829 2,022,816 +0.11(+2.41%)
May 03, 2012 4.739 4.739 4.671 4.715 938,919 -0.02(-0.51%)
May 02, 2012 4.662 4.748 4.626 4.739 865,159 +0.04(+0.95%)
May 01, 2012 4.723 4.800 4.695 4.695 895,347 -0.04(-0.86%)
Apr 30, 2012 4.764 4.768 4.723 4.735 630,745 -0.03(-0.60%)
Apr 27, 2012 4.723 4.780 4.675 4.764 711,913 +0.05(+1.03%)
Apr 26, 2012 4.707 4.723 4.662 4.715 683,728 -0.01(-0.26%)
Apr 25, 2012 4.727 4.760 4.687 4.727 639,513 +0.04(+0.95%)
Apr 24, 2012 4.638 4.691 4.630 4.683 806,061 +0.04(+0.87%)
Apr 23, 2012 4.630 4.666 4.610 4.642 1,262,442 -0.05(-1.12%)
Apr 20, 2012 4.671 4.727 4.646 4.695 812,570 +0.07(+1.58%)
Apr 19, 2012 4.626 4.654 4.606 4.622 837,327 +0.00(+0.00%)
Apr 18, 2012 4.630 4.660 4.602 4.622 908,264 -0.04(-0.96%)
Apr 17, 2012 4.650 4.709 4.630 4.666 866,003 +0.05(+1.05%)
Apr 16, 2012 4.614 4.642 4.589 4.618 662,294 +0.02(+0.44%)
Apr 13, 2012 4.614 4.634 4.581 4.598 950,191 -0.06(-1.22%)
Apr 12, 2012 4.598 4.675 4.561 4.654 1,132,625 +0.04(+0.97%)
Apr 11, 2012 4.533 4.610 4.525 4.610 756,459 +0.11(+2.34%)
Apr 10, 2012 4.557 4.577 4.492 4.504 1,414,116 -0.05(-1.07%)
Apr 09, 2012 4.537 4.565 4.521 4.553 1,248,486 -0.00(-0.09%)
Apr 05, 2012 4.577 4.610 4.553 4.557 745,591 -0.05(-1.06%)
Apr 04, 2012 4.622 4.662 4.569 4.606 1,112,521 -0.05(-1.05%)
Apr 03, 2012 4.695 4.711 4.654 4.654 1,422,966 -0.04(-0.78%)
Apr 02, 2012 4.545 4.739 4.545 4.691 1,946,111 +0.15(+3.30%)
Mar 30, 2012 4.598 4.598 4.500 4.541 2,138,945 -0.02(-0.53%)
Mar 29, 2012 4.561 4.581 4.508 4.565 701,892 -0.02(-0.53%)
Mar 28, 2012 4.565 4.606 4.553 4.589 545,277 +0.02(+0.44%)
Mar 27, 2012 4.638 4.658 4.569 4.569 764,574 -0.06(-1.23%)
Mar 26, 2012 4.638 4.683 4.610 4.626 843,128 +0.02(+0.44%)
Mar 23, 2012 4.541 4.606 4.529 4.606 744,242 +0.06(+1.34%)
Mar 22, 2012 4.545 4.557 4.500 4.545 594,422 -0.02(-0.53%)
Mar 21, 2012 4.577 4.593 4.541 4.569 735,846 +0.01(+0.18%)
Mar 20, 2012 4.630 4.642 4.549 4.561 746,494 -0.09(-1.83%)
Mar 19, 2012 4.638 4.707 4.606 4.646 907,692 -0.01(-0.26%)
Mar 16, 2012 4.658 4.723 4.650 4.658 1,979,898 +0.00(+0.09%)
Mar 15, 2012 4.516 4.654 4.500 4.654 1,171,528 +0.15(+3.42%)
Mar 14, 2012 4.589 4.598 4.484 4.500 1,241,797 -0.10(-2.20%)
Mar 13, 2012 4.553 4.606 4.500 4.602 1,497,712 +0.09(+1.98%)
Mar 12, 2012 4.600 4.623 4.508 4.512 959,907 -0.08(-1.64%)
Mar 09, 2012 4.536 4.699 4.520 4.588 3,231,093 +0.04(+0.87%)
Mar 08, 2012 4.588 4.615 4.497 4.548 1,214,376 -0.02(-0.52%)
Mar 07, 2012 4.564 4.580 4.516 4.572 918,502 +0.03(+0.61%)
Mar 06, 2012 4.588 4.631 4.532 4.544 963,653 -0.09(-1.97%)
Mar 05, 2012 4.564 4.643 4.552 4.635 830,386 +0.06(+1.30%)
Mar 02, 2012 4.639 4.663 4.576 4.576 2,971,547 -0.06(-1.37%)
Mar 01, 2012 4.600 4.671 4.560 4.639 1,643,946 +0.05(+1.12%)
Feb 29, 2012 4.635 4.659 4.568 4.588 2,223,639 -0.05(-1.11%)
Feb 28, 2012 4.675 4.766 4.615 4.639 3,672,727 -0.12(-2.50%)
Feb 27, 2012 4.762 4.802 4.703 4.758 992,584 -0.06(-1.15%)
Feb 24, 2012 4.798 4.826 4.758 4.814 982,060 +0.03(+0.58%)
Feb 23, 2012 4.667 4.786 4.667 4.786 923,070 +0.13(+2.90%)
Feb 22, 2012 4.798 4.810 4.647 4.651 1,008,077 -0.15(-3.22%)
Feb 21, 2012 4.838 4.842 4.671 4.806 3,036,313 -0.02(-0.49%)
Feb 17, 2012 4.834 4.849 4.790 4.830 1,075,084 +0.02(+0.33%)
Feb 16, 2012 4.707 4.818 4.699 4.814 1,100,011 +0.11(+2.27%)
Feb 15, 2012 4.655 4.742 4.619 4.707 1,194,841 +0.07(+1.54%)
Feb 14, 2012 4.723 4.738 4.612 4.635 671,998 -0.09(-1.93%)
Feb 13, 2012 4.631 4.732 4.631 4.727 482,078 +0.13(+2.76%)
Feb 10, 2012 4.588 4.647 4.584 4.600 739,243 -0.03(-0.68%)
Feb 09, 2012 4.667 4.691 4.592 4.631 559,514 -0.02(-0.51%)
Feb 08, 2012 4.663 4.699 4.639 4.655 948,929 +0.01(+0.17%)
Feb 07, 2012 4.707 4.746 4.615 4.647 1,383,568 -0.09(-1.92%)
Feb 06, 2012 4.770 4.778 4.719 4.738 719,678 -0.04(-0.75%)
Feb 03, 2012 4.750 4.806 4.711 4.774 1,113,173 +0.09(+1.86%)
Feb 02, 2012 4.604 4.707 4.584 4.687 1,089,757 +0.10(+2.07%)
Feb 01, 2012 4.536 4.651 4.477 4.592 1,779,881 -0.07(-1.45%)
Jan 31, 2012 4.643 4.691 4.608 4.659 1,028,557 +0.04(+0.94%)
Jan 30, 2012 4.576 4.623 4.552 4.615 1,003,487 +0.00(+0.09%)
Jan 27, 2012 4.596 4.615 4.548 4.612 801,265 -0.01(-0.17%)
Jan 26, 2012 4.623 4.635 4.584 4.619 994,181 +0.01(+0.26%)
Jan 25, 2012 4.627 4.643 4.564 4.608 1,307,869 -0.02(-0.43%)
Jan 24, 2012 4.516 4.659 4.473 4.627 1,937,593 +0.11(+2.37%)
Jan 23, 2012 4.501 4.560 4.493 4.520 1,264,800 +0.04(+0.80%)
Jan 20, 2012 4.441 4.508 4.409 4.485 2,252,580 +0.05(+1.16%)
Jan 19, 2012 4.556 4.556 4.421 4.433 2,628,584 -0.13(-2.87%)
Jan 18, 2012 4.516 4.564 4.501 4.564 991,119 +0.05(+1.14%)
Jan 17, 2012 4.493 4.535 4.481 4.512 1,854,444 +0.04(+0.89%)
Jan 13, 2012 4.274 4.477 4.259 4.473 1,634,239 +0.13(+3.11%)
Jan 12, 2012 4.393 4.401 4.278 4.338 2,629,028 -0.06(-1.35%)
Jan 11, 2012 4.350 4.404 4.306 4.397 885,104 +0.05(+1.09%)
Jan 10, 2012 4.354 4.413 4.330 4.350 1,548,404 +0.06(+1.29%)
Jan 09, 2012 4.267 4.324 4.251 4.294 2,033,921 +0.04(+0.93%)
Jan 06, 2012 4.156 4.282 4.132 4.255 2,592,689 +0.09(+2.19%)
Jan 05, 2012 4.048 4.169 4.048 4.163 1,312,563 +0.09(+2.14%)
Jan 04, 2012 4.088 4.100 4.025 4.076 1,169,738 +0.04(+0.98%)
Dec 30, 2011 4.096 4.096 4.037 4.037 1,447,731 -0.06(-1.45%)
Dec 29, 2011 4.045 4.109 4.045 4.096 1,302,546 +0.05(+1.18%)
Dec 28, 2011 4.140 4.140 4.021 4.048 1,823,646 -0.08(-2.02%)
Dec 27, 2011 4.175 4.185 4.112 4.132 1,695,101 -0.04(-1.04%)
Dec 23, 2011 4.219 4.239 4.152 4.175 764,487 -0.06(-1.50%)
Dec 21, 2011 4.124 4.259 4.124 4.239 2,815,873 +0.10(+2.39%)
Dec 20, 2011 4.128 4.171 4.106 4.140 1,780,201 +0.08(+1.95%)
Dec 19, 2011 4.199 4.199 4.052 4.060 2,073,651 -0.12(-2.94%)
Dec 16, 2011 4.219 4.223 4.100 4.183 3,875,398 -0.02(-0.38%)
Dec 15, 2011 4.203 4.229 4.160 4.199 1,306,117 +0.04(+0.86%)
Dec 14, 2011 4.152 4.195 4.128 4.163 1,756,868 -0.02(-0.57%)
Dec 13, 2011 4.211 4.310 4.160 4.187 1,877,026 -0.03(-0.75%)
Dec 12, 2011 4.130 4.231 4.111 4.219 4,079,194 +0.03(+0.74%)
Dec 09, 2011 4.072 4.200 4.072 4.188 2,607,796 +0.12(+3.05%)
Dec 08, 2011 4.114 4.130 4.052 4.064 1,947,165 -0.08(-1.96%)
Dec 07, 2011 4.068 4.169 4.064 4.145 1,761,502 +0.07(+1.61%)
Dec 06, 2011 4.049 4.114 4.033 4.080 1,415,315 +0.02(+0.57%)
Dec 05, 2011 4.021 4.107 3.990 4.056 1,908,724 +0.09(+2.15%)
Dec 02, 2011 4.014 4.099 3.971 3.971 1,788,920 +0.00(+0.00%)
Dec 01, 2011 3.990 4.025 3.936 3.971 2,449,303 -0.03(-0.77%)
Nov 30, 2011 3.975 4.029 3.925 4.002 3,912,887 +0.12(+2.99%)
Nov 29, 2011 3.940 3.979 3.882 3.886 2,132,015 -0.06(-1.47%)
Nov 28, 2011 3.878 3.952 3.863 3.944 2,280,225 +0.15(+3.98%)
Nov 25, 2011 3.808 3.843 3.793 3.793 1,392,214 -0.02(-0.61%)
Nov 23, 2011 3.816 3.847 3.804 3.816 2,747,638 -0.04(-1.10%)
Nov 22, 2011 3.878 3.897 3.812 3.859 1,912,841 -0.01(-0.30%)
Nov 21, 2011 3.870 3.890 3.773 3.870 6,056,035 -0.04(-0.99%)
Nov 18, 2011 3.967 4.006 3.894 3.909 2,911,897 -0.06(-1.46%)
Nov 17, 2011 4.060 4.068 3.948 3.967 1,472,060 -0.09(-2.10%)
Nov 16, 2011 4.134 4.165 4.041 4.052 2,504,368 -0.14(-3.24%)
Nov 15, 2011 3.983 4.200 3.971 4.188 1,932,238 +0.22(+5.67%)
Nov 14, 2011 4.138 4.145 3.944 3.963 2,018,512 -0.20(-4.84%)
Nov 11, 2011 4.103 4.176 4.080 4.165 1,203,492 +0.10(+2.38%)
Nov 10, 2011 4.111 4.138 4.025 4.068 1,544,726 +0.01(+0.19%)
Nov 09, 2011 4.118 4.172 4.056 4.060 1,615,933 -0.14(-3.41%)
Nov 08, 2011 4.211 4.242 4.140 4.203 2,064,447 +0.02(+0.46%)
Nov 07, 2011 4.203 4.262 4.165 4.184 1,639,017 -0.05(-1.28%)
Nov 04, 2011 4.378 4.378 4.223 4.238 1,862,174 -0.23(-5.12%)
Nov 03, 2011 4.405 4.471 4.300 4.467 1,225,995 +0.07(+1.59%)
Nov 02, 2011 4.370 4.440 4.308 4.397 977,578 +0.07(+1.61%)
Nov 01, 2011 4.339 4.506 4.312 4.327 1,370,400 -0.17(-3.87%)
Oct 31, 2011 4.564 4.566 4.498 4.502 1,153,376 -0.12(-2.60%)
Oct 28, 2011 4.591 4.653 4.568 4.622 1,169,604 +0.01(+0.17%)
Oct 27, 2011 4.513 4.649 4.455 4.614 2,562,298 +0.21(+4.84%)
Oct 26, 2011 4.339 4.401 4.296 4.401 1,962,263 +0.12(+2.81%)
Oct 25, 2011 4.386 4.397 4.277 4.281 1,324,091 -0.15(-3.41%)
Oct 24, 2011 4.277 4.432 4.227 4.432 2,487,949 +0.16(+3.72%)
Oct 21, 2011 4.471 4.490 4.157 4.273 2,967,127 -0.12(-2.82%)
Oct 20, 2011 4.413 4.428 4.300 4.397 1,032,170 -0.02(-0.44%)
Oct 19, 2011 4.378 4.475 4.374 4.417 1,327,707 +0.04(+0.97%)
Oct 18, 2011 4.331 4.405 4.316 4.374 1,770,950 +0.07(+1.53%)
Oct 17, 2011 4.393 4.405 4.289 4.308 1,200,901 -0.13(-2.97%)
Oct 14, 2011 4.358 4.448 4.339 4.440 1,341,511 +0.12(+2.78%)
Oct 13, 2011 4.300 4.370 4.269 4.320 1,341,849 -0.00(-0.09%)
Oct 12, 2011 4.304 4.366 4.246 4.324 1,972,249 +0.06(+1.45%)
Oct 11, 2011 4.246 4.339 4.219 4.262 1,650,821 -0.00(-0.09%)
Oct 10, 2011 4.126 4.265 4.126 4.265 1,593,998 +0.19(+4.76%)
Oct 07, 2011 4.316 4.320 4.049 4.072 1,837,857 -0.25(-5.74%)
Oct 06, 2011 4.269 4.320 4.196 4.320 1,405,303 +0.14(+3.34%)
Oct 05, 2011 4.269 4.269 4.068 4.180 1,769,819 -0.08(-1.91%)
Oct 04, 2011 3.963 4.281 3.909 4.262 2,749,300 +0.26(+6.59%)
Oct 03, 2011 4.355 4.362 3.987 3.998 2,769,103 -0.33(-7.61%)
Sep 30, 2011 4.428 4.533 4.327 4.327 1,651,551 -0.16(-3.62%)
Sep 29, 2011 4.552 4.595 4.428 4.490 1,910,634 +0.01(+0.26%)
Sep 28, 2011 4.595 4.610 4.479 4.479 1,822,367 -0.11(-2.36%)
Sep 27, 2011 4.602 4.667 4.553 4.587 1,986,849 +0.06(+1.26%)
Sep 26, 2011 4.519 4.602 4.488 4.530 1,860,333 +0.05(+1.02%)
Sep 23, 2011 4.409 4.541 4.405 4.485 1,404,489 +0.08(+1.72%)
Sep 22, 2011 4.367 4.545 4.333 4.409 2,345,965 -0.05(-1.11%)
Sep 21, 2011 4.576 4.633 4.447 4.458 1,482,956 -0.13(-2.81%)
Sep 20, 2011 4.595 4.663 4.576 4.587 1,043,749 +0.00(+0.08%)
Sep 19, 2011 4.652 4.659 4.568 4.583 1,821,111 -0.15(-3.13%)
Sep 16, 2011 4.799 4.830 4.720 4.731 1,904,776 -0.05(-1.03%)
Sep 15, 2011 4.758 4.781 4.716 4.781 815,555 +0.05(+1.12%)
Sep 14, 2011 4.720 4.758 4.644 4.727 1,221,735 +0.03(+0.65%)
Sep 13, 2011 4.614 4.720 4.595 4.697 1,283,031 +0.09(+1.98%)
Sep 12, 2011 4.560 4.621 4.534 4.606 1,543,272 +0.02(+0.41%)
Sep 09, 2011 4.568 4.655 4.549 4.587 1,571,157 -0.00(-0.08%)
Sep 08, 2011 4.693 4.727 4.560 4.591 1,224,471 -0.15(-3.12%)
Sep 07, 2011 4.670 4.754 4.602 4.739 1,382,109 +0.13(+2.71%)
Sep 06, 2011 4.496 4.634 4.469 4.614 1,719,647 +0.02(+0.33%)
Sep 02, 2011 4.553 4.652 4.507 4.598 1,869,339 -0.02(-0.41%)
Sep 01, 2011 4.746 4.769 4.583 4.617 2,364,110 -0.15(-3.11%)
Aug 31, 2011 4.769 4.781 4.705 4.765 1,491,087 +0.02(+0.32%)
Aug 30, 2011 4.667 4.781 4.629 4.750 1,148,049 +0.04(+0.89%)
Aug 29, 2011 4.621 4.716 4.614 4.708 1,053,161 +0.13(+2.82%)
Aug 26, 2011 4.526 4.602 4.466 4.579 1,195,510 +0.03(+0.67%)
Aug 25, 2011 4.591 4.640 4.515 4.549 2,736,739 -0.00(-0.08%)
Aug 24, 2011 4.663 4.731 4.534 4.553 3,374,705 -0.13(-2.76%)
Aug 23, 2011 4.598 4.693 4.579 4.682 1,617,585 +0.09(+1.90%)
Aug 22, 2011 4.670 4.686 4.549 4.595 1,521,946 +0.00(+0.08%)
Aug 19, 2011 4.572 4.682 4.530 4.591 2,238,682 -0.01(-0.25%)
Aug 18, 2011 4.686 4.720 4.576 4.602 3,219,533 -0.10(-2.10%)
Aug 17, 2011 4.712 4.743 4.640 4.701 1,306,839 +0.01(+0.24%)
Aug 16, 2011 4.739 4.743 4.652 4.689 2,224,462 -0.09(-1.90%)
Aug 15, 2011 4.705 4.818 4.689 4.781 2,296,404 +0.13(+2.86%)
Aug 12, 2011 4.667 4.773 4.614 4.648 2,028,767 +0.00(+0.08%)
Aug 11, 2011 4.557 4.716 4.534 4.644 5,010,574 +0.07(+1.58%)
Aug 10, 2011 4.652 4.811 4.454 4.572 6,892,538 -0.19(-3.98%)
Aug 09, 2011 4.731 4.769 4.435 4.762 5,868,459 +0.30(+6.72%)
Aug 08, 2011 4.731 4.830 4.458 4.462 6,866,442 -0.44(-8.98%)
Aug 05, 2011 5.194 5.194 4.856 4.902 3,345,040 -0.25(-4.79%)
Aug 04, 2011 5.338 5.391 5.133 5.149 2,086,318 -0.24(-4.44%)
Aug 03, 2011 5.312 5.403 5.247 5.388 2,009,147 +0.08(+1.43%)
Aug 02, 2011 5.403 5.441 5.300 5.312 1,561,595 -0.11(-2.10%)
Aug 01, 2011 5.505 5.551 5.372 5.426 1,399,167 -0.01(-0.21%)
Jul 29, 2011 5.418 5.528 5.395 5.437 1,592,757 -0.01(-0.14%)
Jul 28, 2011 5.490 5.494 5.429 5.444 761,608 -0.04(-0.69%)
Jul 27, 2011 5.551 5.566 5.448 5.482 2,632,416 -0.08(-1.43%)
Jul 26, 2011 5.623 5.634 5.543 5.562 656,354 -0.07(-1.28%)
Jul 25, 2011 5.680 5.691 5.630 5.634 909,023 -0.08(-1.39%)
Jul 22, 2011 5.725 5.725 5.710 5.714 1,235,897 +0.04(+0.67%)
Jul 21, 2011 5.710 5.737 5.642 5.676 1,205,778 +0.00(+0.07%)
Jul 20, 2011 5.611 5.695 5.581 5.672 625,735 +0.06(+1.08%)
Jul 19, 2011 5.577 5.615 5.505 5.611 1,044,687 +0.07(+1.30%)
Jul 18, 2011 5.611 5.623 5.524 5.539 1,666,382 -0.09(-1.68%)
Jul 15, 2011 5.668 5.672 5.589 5.634 1,549,758 -0.02(-0.40%)
Jul 14, 2011 5.744 5.748 5.649 5.657 1,057,186 -0.08(-1.32%)
Jul 13, 2011 5.767 5.794 5.710 5.733 773,556 -0.00(-0.07%)
Jul 12, 2011 5.752 5.847 5.721 5.737 1,311,251 -0.02(-0.40%)
Jul 11, 2011 5.767 5.809 5.756 5.759 768,640 -0.06(-1.04%)
Jul 08, 2011 5.767 5.843 5.767 5.820 704,590 +0.02(+0.26%)
Jul 07, 2011 5.718 5.809 5.699 5.805 849,785 +0.12(+2.14%)
Jul 06, 2011 5.638 5.744 5.615 5.684 2,646,301 +0.03(+0.47%)
Jul 05, 2011 5.797 5.797 5.623 5.657 2,591,673 -0.15(-2.61%)
Jul 01, 2011 5.733 5.820 5.718 5.809 938,210 +0.07(+1.26%)
Jun 30, 2011 5.699 5.748 5.668 5.737 1,102,145 +0.05(+0.93%)
Jun 29, 2011 5.649 5.691 5.619 5.684 900,238 +0.06(+1.01%)
Jun 28, 2011 5.611 5.638 5.562 5.627 1,249,481 +0.04(+0.75%)
Jun 27, 2011 5.604 5.633 5.551 5.585 1,731,864 -0.02(-0.40%)
Jun 24, 2011 5.659 5.689 5.596 5.607 1,307,826 -0.03(-0.53%)
Jun 23, 2011 5.697 5.701 5.618 5.637 1,978,927 -0.11(-1.88%)
Jun 22, 2011 5.712 5.779 5.689 5.745 1,291,301 +0.02(+0.33%)
Jun 21, 2011 5.674 5.730 5.648 5.727 1,678,126 +0.07(+1.19%)
Jun 20, 2011 5.686 5.687 5.633 5.659 1,074,500 +0.03(+0.60%)
Jun 17, 2011 5.652 5.701 5.592 5.626 1,767,214 +0.01(+0.20%)
Jun 16, 2011 5.596 5.689 5.574 5.615 1,958,092 +0.03(+0.60%)
Jun 15, 2011 5.600 5.648 5.548 5.581 1,747,282 -0.05(-0.93%)
Jun 14, 2011 5.589 5.648 5.559 5.633 1,296,399 +0.09(+1.68%)
Jun 13, 2011 5.518 5.574 5.503 5.540 1,105,220 +0.02(+0.34%)
Jun 10, 2011 5.533 5.544 5.492 5.521 2,242,033 -0.02(-0.34%)
Jun 09, 2011 5.592 5.592 5.536 5.540 1,009,445 -0.03(-0.54%)
Jun 08, 2011 5.585 5.615 5.562 5.570 1,218,859 -0.04(-0.67%)
Jun 07, 2011 5.604 5.630 5.566 5.607 959,401 +0.03(+0.47%)
Jun 06, 2011 5.618 5.652 5.577 5.581 1,026,332 -0.04(-0.66%)
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.