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

Redwood Trust (NY: RWT )

6.200 -0.190 (-2.97%)
Official Closing Price Updated: 4:10 PM 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, 2011 5.876 5.939 5.835 5.906 916,117 +0.04(+0.76%)
Apr 28, 2011 5.868 5.880 5.835 5.861 852,456 +0.00(+0.06%)
Apr 27, 2011 5.839 5.868 5.811 5.857 595,812 +0.03(+0.51%)
Apr 26, 2011 5.760 5.865 5.727 5.827 1,312,905 +0.09(+1.56%)
Apr 25, 2011 5.712 5.768 5.689 5.738 814,449 +0.04(+0.79%)
Apr 21, 2011 5.712 5.719 5.637 5.693 1,308,531 +0.01(+0.26%)
Apr 20, 2011 5.674 5.678 5.633 5.678 1,259,159 +0.04(+0.73%)
Apr 19, 2011 5.671 5.678 5.622 5.637 969,353 -0.02(-0.40%)
Apr 18, 2011 5.604 5.678 5.596 5.659 1,283,793 +0.00(+0.00%)
Apr 15, 2011 5.708 5.727 5.618 5.659 2,341,476 -0.07(-1.24%)
Apr 14, 2011 5.689 5.738 5.682 5.730 1,235,118 +0.02(+0.33%)
Apr 13, 2011 5.734 5.734 5.674 5.712 767,086 +0.00(+0.07%)
Apr 12, 2011 5.753 5.794 5.701 5.708 855,383 -0.06(-1.10%)
Apr 11, 2011 5.805 5.857 5.730 5.771 733,936 -0.03(-0.58%)
Apr 08, 2011 5.906 5.936 5.794 5.805 903,717 -0.08(-1.33%)
Apr 07, 2011 5.902 5.943 5.880 5.883 1,190,955 -0.01(-0.19%)
Apr 06, 2011 5.809 5.921 5.809 5.895 1,158,712 +0.11(+1.94%)
Apr 05, 2011 5.835 5.853 5.771 5.783 1,465,528 -0.06(-0.96%)
Apr 04, 2011 5.783 5.865 5.745 5.839 1,560,633 +0.04(+0.71%)
Apr 01, 2011 5.842 5.842 5.756 5.798 1,331,987 -0.00(-0.06%)
Mar 31, 2011 5.827 5.842 5.771 5.801 914,361 -0.04(-0.64%)
Mar 30, 2011 5.839 5.839 5.839 5.839 1,354,249 -0.00(-0.06%)
Mar 29, 2011 5.801 5.846 5.730 5.842 1,308,458 +0.08(+1.42%)
Mar 28, 2011 5.793 5.830 5.760 5.760 979,021 -0.08(-1.38%)
Mar 25, 2011 5.764 5.863 5.742 5.841 930,806 +0.11(+1.99%)
Mar 24, 2011 5.771 5.771 5.683 5.727 1,168,335 -0.03(-0.45%)
Mar 23, 2011 5.815 5.815 5.701 5.753 1,382,316 -0.06(-0.95%)
Mar 22, 2011 5.870 5.896 5.793 5.808 691,111 -0.05(-0.82%)
Mar 21, 2011 5.841 5.856 5.830 5.856 774,797 +0.08(+1.33%)
Mar 18, 2011 5.808 5.819 5.753 5.779 1,777,450 +0.00(+0.00%)
Mar 17, 2011 5.801 5.841 5.769 5.779 798,385 +0.03(+0.51%)
Mar 16, 2011 5.841 5.848 5.738 5.749 1,259,396 -0.09(-1.57%)
Mar 15, 2011 5.808 5.878 5.797 5.841 1,528,408 -0.02(-0.38%)
Mar 14, 2011 5.870 5.885 5.786 5.863 913,820 -0.03(-0.44%)
Mar 11, 2011 5.878 5.914 5.830 5.889 1,263,970 +0.04(+0.69%)
Mar 10, 2011 5.946 5.969 5.834 5.848 1,760,230 -0.16(-2.69%)
Mar 09, 2011 5.995 6.032 5.977 6.010 702,040 +0.00(+0.00%)
Mar 08, 2011 5.911 6.061 5.896 6.010 1,671,732 +0.09(+1.55%)
Mar 07, 2011 5.951 5.951 5.845 5.918 1,167,608 +0.01(+0.12%)
Mar 04, 2011 5.984 5.991 5.881 5.911 898,863 -0.07(-1.23%)
Mar 03, 2011 5.947 6.017 5.940 5.984 1,316,028 +0.08(+1.43%)
Mar 02, 2011 5.929 5.929 5.830 5.900 1,966,021 -0.02(-0.31%)
Mar 01, 2011 6.050 6.050 5.907 5.918 1,670,539 -0.10(-1.59%)
Feb 28, 2011 6.054 6.054 5.984 6.014 1,133,415 -0.02(-0.37%)
Feb 25, 2011 6.065 6.102 5.984 6.036 1,922,556 +0.01(+0.18%)
Feb 24, 2011 6.032 6.036 5.896 6.025 2,924,994 -0.11(-1.80%)
Feb 23, 2011 6.094 6.146 6.076 6.135 1,399,446 +0.03(+0.54%)
Feb 22, 2011 6.135 6.197 6.102 6.102 1,388,540 -0.08(-1.31%)
Feb 18, 2011 6.241 6.241 6.135 6.182 1,489,628 -0.02(-0.36%)
Feb 17, 2011 6.263 6.274 6.193 6.204 4,459,921 -0.06(-0.94%)
Feb 16, 2011 6.113 6.300 6.113 6.263 3,342,089 +0.17(+2.83%)
Feb 15, 2011 6.054 6.149 6.014 6.091 2,489,100 +0.00(+0.06%)
Feb 14, 2011 6.149 6.241 6.028 6.087 3,992,945 -0.03(-0.48%)
Feb 11, 2011 5.999 6.116 5.929 6.116 2,209,654 +0.11(+1.90%)
Feb 10, 2011 5.867 6.025 5.819 6.003 3,458,926 +0.11(+1.93%)
Feb 09, 2011 5.723 5.892 5.705 5.889 1,814,255 +0.17(+2.89%)
Feb 08, 2011 5.679 5.723 5.654 5.723 953,515 +0.03(+0.58%)
Feb 07, 2011 5.599 5.690 5.599 5.690 649,148 +0.08(+1.44%)
Feb 04, 2011 5.665 5.679 5.562 5.610 762,746 -0.07(-1.23%)
Feb 03, 2011 5.679 5.709 5.628 5.679 566,043 +0.00(+0.06%)
Feb 02, 2011 5.624 5.712 5.558 5.676 1,231,180 +0.03(+0.45%)
Feb 01, 2011 5.540 5.650 5.496 5.650 1,519,593 +0.15(+2.81%)
Jan 31, 2011 5.540 5.544 5.470 5.496 1,027,732 -0.01(-0.20%)
Jan 28, 2011 5.610 5.621 5.485 5.507 1,302,441 -0.10(-1.83%)
Jan 27, 2011 5.588 5.654 5.577 5.610 645,176 +0.03(+0.59%)
Jan 26, 2011 5.584 5.661 5.555 5.577 898,803 -0.01(-0.20%)
Jan 25, 2011 5.558 5.588 5.522 5.588 1,036,636 +0.02(+0.33%)
Jan 24, 2011 5.544 5.617 5.533 5.569 856,278 +0.05(+0.86%)
Jan 21, 2011 5.577 5.577 5.507 5.522 1,237,022 -0.01(-0.13%)
Jan 20, 2011 5.485 5.599 5.478 5.529 1,209,855 +0.01(+0.27%)
Jan 19, 2011 5.573 5.573 5.492 5.514 1,328,838 -0.05(-0.92%)
Jan 18, 2011 5.639 5.643 5.518 5.566 1,468,472 -0.07(-1.30%)
Jan 14, 2011 5.613 5.654 5.591 5.639 1,276,622 +0.01(+0.26%)
Jan 13, 2011 5.599 5.628 5.580 5.624 713,107 +0.03(+0.59%)
Jan 12, 2011 5.606 5.610 5.555 5.591 901,731 +0.03(+0.53%)
Jan 11, 2011 5.595 5.606 5.525 5.562 1,072,305 -0.01(-0.26%)
Jan 10, 2011 5.558 5.610 5.518 5.577 1,222,022 +0.00(+0.07%)
Jan 07, 2011 5.591 5.624 5.489 5.573 1,960,660 -0.00(-0.07%)
Jan 06, 2011 5.547 5.617 5.547 5.577 1,413,597 +0.03(+0.46%)
Jan 05, 2011 5.455 5.558 5.441 5.551 1,183,902 +0.10(+1.75%)
Jan 04, 2011 5.540 5.540 5.455 5.455 1,098,980 -0.07(-1.33%)
Jan 03, 2011 5.518 5.566 5.492 5.529 1,155,516 +0.05(+0.87%)
Dec 31, 2010 5.492 5.522 5.466 5.481 648,930 -0.02(-0.33%)
Dec 30, 2010 5.481 5.507 5.463 5.500 1,095,965 +0.02(+0.33%)
Dec 29, 2010 5.522 5.522 5.419 5.481 1,194,898 -0.02(-0.40%)
Dec 28, 2010 5.539 5.550 5.492 5.503 1,526,609 -0.02(-0.33%)
Dec 27, 2010 5.536 5.547 5.482 5.521 1,335,741 -0.01(-0.20%)
Dec 23, 2010 5.550 5.572 5.525 5.532 975,036 -0.03(-0.58%)
Dec 22, 2010 5.543 5.615 5.543 5.565 1,343,769 +0.02(+0.33%)
Dec 21, 2010 5.463 5.554 5.456 5.547 2,276,172 +0.09(+1.72%)
Dec 20, 2010 5.456 5.532 5.445 5.453 1,859,541 +0.00(+0.07%)
Dec 17, 2010 5.366 5.453 5.330 5.449 2,678,428 +0.08(+1.48%)
Dec 16, 2010 5.301 5.380 5.301 5.370 1,183,178 +0.09(+1.64%)
Dec 15, 2010 5.323 5.373 5.283 5.283 1,593,811 -0.03(-0.48%)
Dec 14, 2010 5.305 5.326 5.279 5.308 1,383,722 +0.02(+0.34%)
Dec 13, 2010 5.287 5.326 5.254 5.290 1,207,681 +0.03(+0.55%)
Dec 10, 2010 5.175 5.283 5.167 5.261 1,137,521 +0.10(+1.89%)
Dec 09, 2010 5.204 5.204 5.149 5.164 841,753 +0.00(+0.00%)
Dec 08, 2010 5.204 5.204 5.153 5.164 1,162,655 -0.03(-0.49%)
Dec 07, 2010 5.236 5.254 5.182 5.189 1,630,183 -0.01(-0.28%)
Dec 06, 2010 5.164 5.214 5.153 5.204 955,144 +0.04(+0.70%)
Dec 03, 2010 5.175 5.204 5.113 5.167 1,162,337 -0.04(-0.69%)
Dec 02, 2010 5.084 5.207 5.074 5.204 1,900,003 +0.13(+2.64%)
Dec 01, 2010 5.048 5.081 5.001 5.070 2,107,819 +0.08(+1.52%)
Nov 30, 2010 5.016 5.034 4.983 4.994 1,830,771 -0.06(-1.14%)
Nov 29, 2010 5.019 5.066 5.009 5.052 863,511 +0.01(+0.29%)
Nov 26, 2010 5.074 5.074 5.037 5.037 342,743 -0.05(-0.92%)
Nov 24, 2010 5.066 5.084 5.084 5.084 894,618 +0.04(+0.79%)
Nov 23, 2010 5.030 5.063 5.009 5.045 765,442 -0.02(-0.43%)
Nov 22, 2010 5.009 5.088 4.994 5.066 1,244,986 +0.05(+1.08%)
Nov 19, 2010 5.034 5.055 4.983 5.012 1,191,348 -0.03(-0.64%)
Nov 18, 2010 5.055 5.092 5.027 5.045 1,402,550 +0.03(+0.65%)
Nov 17, 2010 5.059 5.077 4.998 5.012 1,269,497 -0.04(-0.72%)
Nov 16, 2010 5.055 5.106 5.019 5.048 3,631,139 -0.02(-0.43%)
Nov 15, 2010 5.113 5.149 5.063 5.070 1,248,761 -0.01(-0.28%)
Nov 12, 2010 5.074 5.113 5.059 5.084 1,960,044 -0.01(-0.21%)
Nov 11, 2010 5.095 5.138 5.084 5.095 1,761,326 -0.03(-0.56%)
Nov 10, 2010 5.074 5.149 5.074 5.124 2,107,027 -0.02(-0.42%)
Nov 09, 2010 5.254 5.261 5.128 5.146 1,686,325 -0.09(-1.79%)
Nov 08, 2010 5.236 5.258 5.180 5.240 1,810,655 -0.03(-0.48%)
Nov 05, 2010 5.254 5.297 5.254 5.265 2,276,112 +0.00(+0.07%)
Nov 04, 2010 5.200 5.269 5.128 5.261 2,744,069 +0.12(+2.25%)
Nov 03, 2010 5.157 5.160 5.110 5.146 907,102 -0.01(-0.14%)
Nov 02, 2010 5.185 5.193 5.128 5.153 1,541,962 +0.00(+0.07%)
Nov 01, 2010 5.135 5.171 5.113 5.149 1,098,322 +0.03(+0.56%)
Oct 29, 2010 5.099 5.146 5.095 5.120 903,134 +0.01(+0.21%)
Oct 28, 2010 5.128 5.135 5.074 5.110 1,094,389 +0.00(+0.07%)
Oct 27, 2010 5.110 5.131 5.081 5.106 1,338,619 -0.06(-1.12%)
Oct 25, 2010 5.207 5.214 5.149 5.164 1,182,151 -0.02(-0.35%)
Oct 22, 2010 5.196 5.204 5.132 5.182 926,252 -0.01(-0.21%)
Oct 21, 2010 5.265 5.283 5.160 5.193 1,764,652 -0.06(-1.10%)
Oct 20, 2010 5.294 5.315 5.243 5.250 1,659,773 -0.02(-0.34%)
Oct 19, 2010 5.279 5.370 5.247 5.269 1,886,287 -0.08(-1.49%)
Oct 18, 2010 5.341 5.362 5.315 5.348 1,361,548 +0.02(+0.34%)
Oct 15, 2010 5.413 5.424 5.308 5.330 1,939,131 -0.05(-0.87%)
Oct 14, 2010 5.442 5.485 5.330 5.377 3,375,946 -0.08(-1.52%)
Oct 13, 2010 5.417 5.500 5.373 5.460 1,888,278 +0.07(+1.34%)
Oct 12, 2010 5.359 5.399 5.312 5.388 906,036 +0.03(+0.47%)
Oct 11, 2010 5.362 5.377 5.343 5.362 1,209,282 +0.01(+0.20%)
Oct 08, 2010 5.352 5.384 5.272 5.352 2,108,439 +0.06(+1.23%)
Oct 07, 2010 5.319 5.337 5.272 5.287 4,270 -0.01(-0.14%)
Oct 06, 2010 5.287 5.301 5.234 5.294 1,076,807 +0.02(+0.41%)
Oct 05, 2010 5.308 5.312 5.250 5.272 1,412,885 +0.01(+0.27%)
Oct 04, 2010 5.272 5.290 5.171 5.258 1,660,111 -0.01(-0.27%)
Oct 01, 2010 5.272 5.308 5.204 5.272 927,141 +0.05(+0.95%)
Sep 30, 2010 5.223 5.258 5.138 5.223 1,517,689 -0.00(-0.05%)
Sep 29, 2010 5.160 5.247 5.146 5.225 1,227,279 +0.06(+1.19%)
Sep 28, 2010 5.164 5.182 5.070 5.164 43,416 +0.06(+1.13%)
Sep 27, 2010 5.209 5.241 5.102 5.106 1,131,578 -0.11(-2.11%)
Sep 24, 2010 5.156 5.227 5.127 5.216 1,740,278 +0.13(+2.65%)
Sep 23, 2010 5.117 5.177 5.067 5.081 8,497 -0.07(-1.45%)
Sep 22, 2010 5.230 5.259 5.138 5.156 974,497 -0.07(-1.42%)
Sep 21, 2010 5.326 5.326 5.223 5.230 900,332 -0.10(-1.80%)
Sep 20, 2010 5.234 5.340 5.216 5.326 1,375,791 +0.11(+2.04%)
Sep 17, 2010 5.220 5.234 5.149 5.220 1,468,576 +0.05(+0.96%)
Sep 15, 2010 5.134 5.188 5.113 5.170 760,812 +0.02(+0.41%)
Sep 14, 2010 5.181 5.212 5.141 5.149 957,864 -0.03(-0.62%)
Sep 13, 2010 5.131 5.198 5.092 5.181 1,655,663 +0.11(+2.10%)
Sep 10, 2010 5.046 5.099 5.042 5.074 1,179,835 +0.03(+0.63%)
Sep 09, 2010 5.095 5.095 5.000 5.042 753,611 +0.01(+0.14%)
Sep 08, 2010 4.961 5.042 4.961 5.035 657,083 +0.06(+1.28%)
Sep 07, 2010 5.092 5.106 4.971 4.971 6,913 -0.16(-3.04%)
Sep 03, 2010 5.092 5.127 5.039 5.127 1,035,741 +0.09(+1.69%)
Sep 02, 2010 5.053 5.063 4.968 5.042 3,441 +0.01(+0.28%)
Sep 01, 2010 4.961 5.031 4.908 5.028 1,933,317 +0.13(+2.76%)
Aug 31, 2010 4.882 4.925 4.829 4.893 12,963 -0.00(-0.07%)
Aug 30, 2010 4.975 4.996 4.879 4.897 1,809,506 -0.09(-1.71%)
Aug 27, 2010 4.982 4.985 4.787 4.982 2,133,388 +0.08(+1.67%)
Aug 26, 2010 5.074 5.092 4.897 4.900 4,844 -0.14(-2.75%)
Aug 25, 2010 4.978 5.053 4.961 5.039 4,796 +0.05(+1.07%)
Aug 24, 2010 5.010 5.067 4.978 4.985 19,485 -0.09(-1.68%)
Aug 23, 2010 5.106 5.198 5.063 5.071 1,207,914 -0.02(-0.35%)
Aug 20, 2010 5.063 5.092 5.039 5.088 959,476 -0.01(-0.14%)
Aug 19, 2010 5.127 5.156 5.024 5.095 16,748 -0.06(-1.10%)
Aug 18, 2010 5.134 5.198 5.110 5.152 75,320 +0.01(+0.28%)
Aug 17, 2010 5.223 5.223 5.131 5.138 11,563 -0.04(-0.82%)
Aug 16, 2010 5.131 5.237 5.110 5.181 886,503 +0.04(+0.76%)
Aug 13, 2010 5.141 5.198 5.113 5.141 1,170,152 -0.02(-0.48%)
Aug 12, 2010 5.127 5.198 5.095 5.166 1,141,710 -0.00(-0.07%)
Aug 11, 2010 5.149 5.184 5.092 5.170 2,077,068 -0.03(-0.55%)
Aug 10, 2010 5.266 5.315 5.184 5.198 3,897 -0.14(-2.66%)
Aug 09, 2010 5.322 5.354 5.280 5.340 1,405,718 +0.07(+1.35%)
Aug 06, 2010 5.269 5.276 5.099 5.269 1,834,056 +0.05(+1.02%)
Aug 05, 2010 5.500 5.528 5.205 5.216 3,847,344 -0.43(-7.55%)
Aug 04, 2010 5.670 5.762 5.613 5.642 3,100 -0.01(-0.25%)
Aug 03, 2010 5.660 5.766 5.617 5.656 1,064,163 -0.02(-0.31%)
Aug 02, 2010 5.635 5.702 5.592 5.674 1,505,129 +0.12(+2.17%)
Jul 30, 2010 5.553 5.635 5.411 5.553 988,408 +0.06(+1.10%)
Jul 29, 2010 5.574 5.610 5.393 5.493 1,097,641 -0.03(-0.58%)
Jul 28, 2010 5.525 5.635 5.493 5.525 15,968 -0.05(-0.95%)
Jul 27, 2010 5.518 5.606 5.489 5.578 8,764 +0.09(+1.55%)
Jul 26, 2010 5.376 5.503 5.301 5.493 2,099,755 +0.12(+2.18%)
Jul 23, 2010 5.337 5.415 5.251 5.376 1,826,156 +0.01(+0.26%)
Jul 22, 2010 5.188 5.393 5.181 5.361 14,373 +0.22(+4.35%)
Jul 21, 2010 5.280 5.301 5.106 5.138 2,266,066 -0.10(-1.90%)
Jul 20, 2010 5.134 5.251 5.102 5.237 3,945 +0.02(+0.48%)
Jul 19, 2010 5.134 5.223 5.067 5.212 1,416,926 +0.10(+2.01%)
Jul 16, 2010 5.110 5.251 5.074 5.110 2,317,465 -0.18(-3.36%)
Jul 15, 2010 5.372 5.379 5.216 5.287 1,065,541 -0.07(-1.26%)
Jul 14, 2010 5.404 5.432 5.287 5.354 2,254 -0.07(-1.37%)
Jul 13, 2010 5.429 5.450 5.351 5.429 19,017 +0.06(+1.12%)
Jul 12, 2010 5.347 5.397 5.266 5.369 869,143 -0.01(-0.26%)
Jul 09, 2010 5.383 5.383 5.259 5.383 738,421 +0.07(+1.40%)
Jul 08, 2010 5.308 5.379 5.227 5.308 1,129,890 +0.00(+0.00%)
Jul 07, 2010 5.156 5.308 5.149 5.308 1,665 +0.18(+3.53%)
Jul 06, 2010 5.127 5.255 5.095 5.127 10,599 -0.00(-0.07%)
Jul 02, 2010 5.131 5.205 5.053 5.131 1,665,569 -0.02(-0.34%)
Jul 01, 2010 5.202 5.216 5.042 5.149 3,381 -0.05(-0.89%)
Jun 30, 2010 5.195 5.411 5.195 5.195 16,137 -0.18(-3.37%)
Jun 29, 2010 5.440 5.468 5.330 5.376 1,859,820 -0.17(-3.07%)
Jun 25, 2010 5.546 5.563 5.343 5.546 3,514,177 +0.21(+3.86%)
Jun 24, 2010 5.340 5.476 5.333 5.340 3,046 -0.14(-2.61%)
Jun 23, 2010 5.438 5.665 5.389 5.483 2,994,489 +0.04(+0.77%)
Jun 22, 2010 5.441 5.639 5.420 5.441 27,679 -0.08(-1.39%)
Jun 21, 2010 5.602 5.630 5.490 5.518 1,325,635 -0.03(-0.50%)
Jun 18, 2010 5.546 5.581 5.417 5.546 2,376,182 +0.13(+2.32%)
Jun 17, 2010 5.420 5.459 5.354 5.420 1,102 +0.02(+0.45%)
Jun 16, 2010 5.357 5.487 5.329 5.396 1,468,108 -0.02(-0.45%)
Jun 15, 2010 5.420 5.438 5.312 5.420 9,887 +0.11(+2.11%)
Jun 14, 2010 5.336 5.361 5.246 5.309 1,909,456 +0.04(+0.73%)
Jun 11, 2010 5.137 5.274 5.109 5.270 1,153,881 +0.07(+1.28%)
Jun 10, 2010 5.204 5.204 5.085 5.204 9,185 +0.15(+2.97%)
Jun 09, 2010 5.158 5.221 5.019 5.054 1,406,243 -0.05(-0.89%)
Jun 08, 2010 5.050 5.106 4.959 5.099 1,916,151 +0.08(+1.53%)
Jun 07, 2010 5.061 5.155 5.012 5.022 1,941,420 +0.00(+0.00%)
Jun 04, 2010 5.022 5.204 5.005 5.022 2,943,590 -0.24(-4.58%)
Jun 03, 2010 5.263 5.305 5.204 5.263 1,099 -0.03(-0.53%)
Jun 02, 2010 5.291 5.295 5.075 5.291 2,376,073 +0.17(+3.34%)
Jun 01, 2010 5.120 5.302 5.120 5.120 8,020 -0.19(-3.49%)
May 28, 2010 5.305 5.347 5.232 5.305 1,801,855 +0.00(+0.00%)
May 27, 2010 5.162 5.309 5.116 5.305 1,702,206 +0.24(+4.83%)
May 26, 2010 5.061 5.204 5.033 5.061 8,043 -0.02(-0.34%)
May 25, 2010 4.956 5.088 4.907 5.078 3,384,698 +0.01(+0.21%)
May 24, 2010 5.047 5.148 5.001 5.068 2,312,143 +0.00(+0.00%)
May 21, 2010 4.889 5.071 4.802 5.068 4,723,556 +0.12(+2.40%)
May 20, 2010 4.963 5.061 4.935 4.949 3,883,378 -0.20(-3.80%)
May 19, 2010 5.218 5.270 5.071 5.144 2,244,145 -0.08(-1.47%)
May 18, 2010 5.347 5.375 5.211 5.221 3,211,756 -0.05(-0.93%)
May 17, 2010 5.270 5.361 5.137 5.270 2,348,009 +0.03(+0.53%)
May 14, 2010 5.242 5.385 5.183 5.242 3,681,576 -0.13(-2.47%)
May 13, 2010 5.494 5.598 5.361 5.375 2,653,406 -0.12(-2.16%)
May 12, 2010 5.354 5.501 5.329 5.494 2,266,450 +0.15(+2.81%)
May 11, 2010 5.378 5.413 5.333 5.343 2,171,723 -0.03(-0.52%)
May 10, 2010 5.298 5.389 5.263 5.371 2,984,439 +0.24(+4.77%)
May 07, 2010 5.291 5.396 5.029 5.127 4,446,429 -0.13(-2.52%)
May 06, 2010 5.260 6.213 5.260 5.260 1,145 -0.31(-5.52%)
May 05, 2010 5.508 5.574 5.497 5.567 2,141,715 -0.06(-0.99%)
May 04, 2010 5.916 5.941 5.560 5.623 1,431 -0.37(-6.23%)
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.