Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redwood Trust (NY: RWT )

6.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 30, 2008 11.87 12.06 11.55 11.59 773,407 -0.26(-2.20%)
May 29, 2008 11.54 11.87 11.49 11.85 768,166 +0.28(+2.43%)
May 28, 2008 11.55 11.74 11.47 11.57 598,521 +0.02(+0.18%)
May 27, 2008 11.37 11.73 11.35 11.55 478,208 +0.22(+1.91%)
May 26, 2008 11.24 11.42 11.04 11.33 0 +0.00(+0.00%)
May 23, 2008 11.24 11.42 11.04 11.33 595,557 +0.09(+0.76%)
May 22, 2008 11.10 11.41 10.78 11.25 825,744 +0.23(+2.12%)
May 21, 2008 11.42 11.44 10.84 11.01 1,744,144 -0.36(-3.20%)
May 20, 2008 11.51 11.74 11.33 11.38 748,003 -0.17(-1.49%)
May 19, 2008 11.63 11.90 11.51 11.55 470,274 -0.14(-1.23%)
May 16, 2008 11.64 11.85 11.52 11.69 596,401 +0.07(+0.56%)
May 15, 2008 11.67 11.67 11.16 11.63 2,834,003 +0.36(+3.20%)
May 14, 2008 12.02 12.02 11.19 11.27 1,521,003 -0.76(-6.28%)
May 13, 2008 12.36 12.44 11.89 12.02 1,200,630 -0.32(-2.56%)
May 12, 2008 11.85 12.49 11.44 12.34 1,491,543 +0.78(+6.74%)
May 09, 2008 11.24 11.75 11.24 11.56 2,381,286 +0.09(+0.78%)
May 08, 2008 11.99 12.02 10.94 11.47 4,223,915 -1.15(-9.09%)
May 07, 2008 12.72 13.22 12.54 12.62 2,720,014 -0.14(-1.10%)
May 06, 2008 12.71 12.79 12.48 12.76 1,147,929 -0.04(-0.35%)
May 05, 2008 12.65 12.84 12.34 12.80 1,111,909 +0.06(+0.46%)
May 02, 2008 12.61 12.84 12.39 12.75 1,243,332 +0.28(+2.23%)
May 01, 2008 11.46 12.54 11.38 12.47 1,461,288 +1.03(+9.04%)
Apr 30, 2008 11.52 11.65 11.13 11.43 1,222,255 -0.07(-0.63%)
Apr 29, 2008 11.62 11.63 11.26 11.51 699,687 -0.10(-0.83%)
Apr 28, 2008 11.54 11.79 11.12 11.60 1,261,219 +0.02(+0.18%)
Apr 25, 2008 11.83 12.11 11.40 11.58 808,778 -0.17(-1.43%)
Apr 24, 2008 11.67 11.77 11.38 11.75 1,023,638 +0.34(+2.98%)
Apr 23, 2008 11.99 12.01 11.33 11.41 938,915 -0.25(-2.18%)
Apr 22, 2008 11.74 11.86 11.40 11.66 601,715 -0.02(-0.21%)
Apr 21, 2008 11.88 11.88 11.57 11.69 672,835 -0.23(-1.90%)
Apr 18, 2008 12.02 12.16 11.69 11.91 2,672,843 +0.32(+2.79%)
Apr 17, 2008 11.23 11.59 11.16 11.59 937,389 +0.26(+2.27%)
Apr 16, 2008 11.20 11.35 11.03 11.33 4,935,939 +0.19(+1.73%)
Apr 15, 2008 11.52 11.52 10.99 11.14 2,374,356 -0.19(-1.67%)
Apr 14, 2008 11.68 11.71 11.17 11.33 1,449,496 -0.38(-3.25%)
Apr 11, 2008 12.45 12.45 11.69 11.71 1,531,709 -0.86(-6.83%)
Apr 10, 2008 13.05 13.09 12.34 12.57 814,392 -0.33(-2.53%)
Apr 09, 2008 13.10 13.36 12.66 12.90 838,337 -0.27(-2.06%)
Apr 08, 2008 13.22 13.44 13.12 13.17 732,865 -0.05(-0.42%)
Apr 07, 2008 13.05 13.28 12.58 13.22 853,114 +0.12(+0.89%)
Apr 04, 2008 13.06 13.39 12.97 13.11 830,202 +0.03(+0.26%)
Apr 03, 2008 12.77 13.12 12.37 13.07 2,449,579 +0.02(+0.16%)
Apr 02, 2008 13.85 13.91 12.87 13.05 1,602,844 -1.03(-7.32%)
Apr 01, 2008 12.48 14.08 12.48 14.08 2,184,283 +1.60(+12.79%)
Mar 31, 2008 12.04 12.79 12.04 12.48 1,052,310 +0.31(+2.54%)
Mar 28, 2008 12.28 12.28 11.77 12.18 871,181 -0.05(-0.42%)
Mar 27, 2008 13.18 13.18 11.86 12.23 2,649,249 -0.59(-4.61%)
Mar 26, 2008 13.23 13.23 12.73 12.82 2,177,560 -0.57(-4.28%)
Mar 25, 2008 12.15 13.57 11.90 13.39 2,773,973 +1.07(+8.67%)
Mar 24, 2008 11.93 12.47 11.79 12.32 1,762,409 +0.31(+2.57%)
Mar 21, 2008 10.98 12.19 10.98 12.01 3,390,603 +0.00(+0.00%)
Mar 20, 2008 10.98 12.19 10.98 12.01 3,390,603 +1.07(+9.83%)
Mar 19, 2008 11.16 11.28 10.80 10.94 2,213,557 +0.12(+1.11%)
Mar 18, 2008 9.998 10.91 9.998 10.82 2,907,968 +1.03(+10.57%)
Mar 17, 2008 9.809 10.04 9.665 9.785 1,842,486 -0.29(-2.83%)
Mar 14, 2008 10.75 10.80 10.03 10.07 2,102,285 -0.57(-5.33%)
Mar 13, 2008 10.65 10.80 10.35 10.64 1,618,669 -0.15(-1.37%)
Mar 12, 2008 11.07 11.11 10.52 10.78 2,545,353 -0.31(-2.79%)
Mar 11, 2008 10.63 11.41 10.39 11.09 2,952,493 +0.88(+8.57%)
Mar 10, 2008 10.84 10.89 9.987 10.22 1,704,988 -0.55(-5.13%)
Mar 07, 2008 10.18 10.96 9.957 10.77 2,561,076 +0.68(+6.78%)
Mar 06, 2008 10.55 10.90 9.943 10.09 4,566,364 -1.01(-9.10%)
Mar 05, 2008 11.08 11.16 10.73 11.10 2,959,484 +0.24(+2.22%)
Mar 04, 2008 10.94 11.13 10.64 10.86 2,331,066 -0.22(-1.98%)
Mar 03, 2008 11.34 11.47 10.65 11.08 2,744,624 -0.40(-3.50%)
Feb 29, 2008 11.76 11.84 11.37 11.48 2,417,347 -0.50(-4.19%)
Feb 28, 2008 12.24 12.34 11.83 11.98 1,468,349 -0.51(-4.07%)
Feb 27, 2008 12.32 13.26 12.32 12.49 1,988,019 -0.11(-0.87%)
Feb 26, 2008 12.73 13.05 12.55 12.60 873,618 -0.20(-1.53%)
Feb 25, 2008 12.36 12.87 12.23 12.79 1,210,177 +0.37(+2.99%)
Feb 22, 2008 12.68 12.68 12.02 12.42 1,267,674 -0.26(-2.06%)
Feb 21, 2008 12.94 13.21 12.61 12.68 1,177,069 -0.25(-1.96%)
Feb 20, 2008 13.26 13.31 12.46 12.94 1,753,348 -0.63(-4.66%)
Feb 19, 2008 13.57 13.82 13.36 13.57 716,618 +0.03(+0.20%)
Feb 18, 2008 13.94 13.94 13.05 13.54 0 +0.00(+0.00%)
Feb 15, 2008 13.94 13.94 13.05 13.54 2,583,227 -0.18(-1.30%)
Feb 14, 2008 14.27 14.27 13.48 13.72 802,407 -0.18(-1.28%)
Feb 13, 2008 14.46 14.73 13.57 13.90 920,472 -0.43(-3.00%)
Feb 12, 2008 14.39 14.59 14.08 14.33 1,213,884 +0.07(+0.46%)
Feb 11, 2008 14.39 14.48 14.16 14.26 1,109,926 -0.15(-1.05%)
Feb 08, 2008 14.32 14.89 14.26 14.41 1,113,294 +0.08(+0.53%)
Feb 07, 2008 13.93 14.36 13.57 14.34 1,826,658 +0.30(+2.15%)
Feb 06, 2008 15.04 15.12 14.00 14.04 2,100,308 -0.97(-6.48%)
Feb 05, 2008 15.88 15.88 14.27 15.01 2,880,508 -0.66(-4.23%)
Feb 04, 2008 15.10 16.00 15.10 15.67 2,482,525 +0.24(+1.54%)
Feb 01, 2008 14.10 15.43 13.99 15.43 3,418,508 +1.18(+8.26%)
Jan 31, 2008 13.41 14.39 13.32 14.26 2,717,240 +0.45(+3.23%)
Jan 30, 2008 13.53 14.32 13.45 13.81 2,721,234 +0.07(+0.52%)
Jan 29, 2008 13.60 13.74 13.28 13.74 1,089,224 +0.07(+0.53%)
Jan 28, 2008 12.88 13.67 12.54 13.67 2,239,162 +0.79(+6.11%)
Jan 25, 2008 12.78 13.31 12.72 12.88 3,306,930 +0.26(+2.04%)
Jan 24, 2008 12.44 12.71 12.36 12.62 2,793,610 +0.23(+1.89%)
Jan 23, 2008 11.18 12.40 11.18 12.39 2,145,896 +0.91(+7.96%)
Jan 22, 2008 10.47 11.84 10.47 11.47 1,493,491 -0.02(-0.21%)
Jan 21, 2008 11.45 11.51 10.49 11.50 0 +0.00(+0.00%)
Jan 18, 2008 11.45 11.51 10.49 11.50 1,629,608 +0.27(+2.39%)
Jan 17, 2008 11.33 11.65 10.99 11.23 1,218,292 -0.14(-1.24%)
Jan 16, 2008 10.95 11.64 10.95 11.37 1,266,655 +0.41(+3.70%)
Jan 15, 2008 10.65 11.07 10.51 10.97 1,100,274 +0.09(+0.82%)
Jan 14, 2008 10.82 10.93 10.39 10.88 712,259 +0.39(+3.70%)
Jan 11, 2008 10.87 11.05 10.37 10.49 1,054,723 -0.45(-4.11%)
Jan 10, 2008 10.30 11.40 10.30 10.94 1,472,332 +0.58(+5.57%)
Jan 09, 2008 10.69 10.78 9.878 10.36 2,636,723 -0.43(-3.98%)
Jan 08, 2008 11.33 11.57 10.68 10.79 1,656,515 -0.52(-4.56%)
Jan 07, 2008 11.17 11.46 11.08 11.31 1,109,757 +0.14(+1.26%)
Jan 04, 2008 11.45 11.63 11.08 11.17 1,514,225 -0.26(-2.26%)
Jan 03, 2008 11.31 11.90 11.31 11.42 1,180,708 +0.12(+1.03%)
Jan 02, 2008 11.72 11.85 11.28 11.31 819,016 -0.45(-3.85%)
Jan 01, 2008 11.82 11.82 11.42 11.76 0 +0.00(+0.00%)
Dec 31, 2007 11.82 11.82 11.42 11.76 1,479,244 +0.06(+0.50%)
Dec 28, 2007 11.54 11.83 11.20 11.70 845,238 +0.15(+1.31%)
Dec 27, 2007 12.28 12.33 11.54 11.55 963,178 -1.05(-8.32%)
Dec 26, 2007 12.73 12.79 12.55 12.60 584,662 -0.13(-1.03%)
Dec 24, 2007 12.49 12.88 12.49 12.73 441,408 +0.06(+0.46%)
Dec 21, 2007 12.71 13.22 12.38 12.67 1,512,318 +0.29(+2.36%)
Dec 20, 2007 12.22 12.40 11.81 12.38 761,114 +0.26(+2.15%)
Dec 19, 2007 12.10 12.35 11.65 12.12 1,140,795 +0.02(+0.17%)
Dec 18, 2007 12.06 12.21 11.43 12.10 1,099,447 +0.16(+1.32%)
Dec 17, 2007 11.54 12.12 11.09 11.94 1,249,068 +0.59(+5.17%)
Dec 14, 2007 11.19 11.58 11.02 11.35 927,953 +0.01(+0.12%)
Dec 13, 2007 11.45 11.68 11.01 11.34 1,342,276 -0.28(-2.42%)
Dec 12, 2007 12.71 12.87 11.42 11.62 2,310,754 -0.73(-5.95%)
Dec 11, 2007 12.62 12.84 11.82 12.35 2,740,638 -0.23(-1.83%)
Dec 10, 2007 12.02 12.73 11.85 12.58 1,963,148 +0.60(+5.05%)
Dec 07, 2007 11.92 12.62 11.81 11.98 1,961,005 -0.04(-0.34%)
Dec 06, 2007 10.58 12.19 10.58 12.02 2,383,196 +1.44(+13.64%)
Dec 05, 2007 10.55 10.78 10.39 10.58 975,992 +0.16(+1.55%)
Dec 04, 2007 10.71 10.75 10.34 10.42 1,173,400 -0.21(-1.97%)
Dec 03, 2007 10.23 10.73 10.23 10.63 980,980 +0.14(+1.34%)
Nov 30, 2007 10.28 11.06 10.28 10.49 3,071,548 +0.37(+3.67%)
Nov 29, 2007 10.28 10.37 10.04 10.11 1,413,251 -0.16(-1.60%)
Nov 28, 2007 9.902 10.52 9.799 10.28 3,348,995 +0.50(+5.16%)
Nov 27, 2007 9.630 9.977 9.572 9.774 1,778,094 +0.09(+0.92%)
Nov 26, 2007 10.09 10.41 9.531 9.685 2,425,852 -0.61(-5.97%)
Nov 23, 2007 10.82 10.96 10.13 10.30 1,494,705 -0.42(-3.91%)
Nov 21, 2007 11.18 11.40 10.13 10.72 2,908,638 -1.34(-11.11%)
Nov 20, 2007 11.78 12.15 11.54 12.06 2,777,310 +0.30(+2.51%)
Nov 19, 2007 11.80 11.91 11.59 11.76 1,321,691 -0.14(-1.18%)
Nov 16, 2007 12.04 12.08 11.71 11.90 1,341,019 -0.09(-0.74%)
Nov 15, 2007 12.62 12.62 11.53 11.99 1,360,620 -0.11(-0.94%)
Nov 14, 2007 12.90 13.47 11.44 12.11 2,398,002 -0.69(-5.37%)
Nov 13, 2007 11.39 12.79 11.39 12.79 2,120,858 +1.22(+10.53%)
Nov 12, 2007 11.04 11.69 11.04 11.57 2,480,737 +0.47(+4.20%)
Nov 09, 2007 10.46 11.13 10.31 11.11 2,178,797 +0.20(+1.86%)
Nov 08, 2007 10.28 10.90 10.28 10.90 2,456,870 +0.54(+5.20%)
Nov 07, 2007 10.96 10.96 9.812 10.37 3,334,320 +0.43(+4.36%)
Nov 06, 2007 9.479 10.25 9.479 9.932 6,431,195 +1.18(+13.55%)
Nov 05, 2007 8.452 9.222 8.452 8.748 1,851,949 -0.03(-0.31%)
Nov 02, 2007 8.706 9.053 8.267 8.775 3,719,067 +0.19(+2.20%)
Nov 01, 2007 8.823 8.827 8.562 8.586 2,441,429 -0.46(-5.12%)
Oct 31, 2007 9.246 9.246 8.775 9.050 1,996,527 +0.07(+0.76%)
Oct 30, 2007 9.064 9.194 8.871 8.981 1,565,601 -0.20(-2.17%)
Oct 29, 2007 9.634 9.891 9.163 9.180 1,471,263 +0.15(+1.71%)
Oct 26, 2007 9.088 9.455 8.899 9.026 4,340,125 +0.35(+4.08%)
Oct 25, 2007 9.067 9.067 8.432 8.672 3,406,646 -0.36(-3.96%)
Oct 24, 2007 9.582 9.582 8.803 9.029 3,852,130 -0.57(-5.94%)
Oct 23, 2007 9.582 9.651 9.314 9.599 1,542,890 +0.02(+0.18%)
Oct 22, 2007 9.252 9.651 9.208 9.582 2,136,578 +0.18(+1.90%)
Oct 19, 2007 9.788 9.788 9.397 9.404 2,943,691 -0.44(-4.47%)
Oct 18, 2007 10.48 10.55 9.726 9.843 2,824,896 -0.37(-3.60%)
Oct 17, 2007 10.44 10.48 9.431 10.21 5,476,548 -0.22(-2.14%)
Oct 16, 2007 10.73 10.78 10.39 10.43 2,709,011 -0.37(-3.40%)
Oct 15, 2007 10.99 10.99 10.59 10.80 1,894,910 -0.18(-1.66%)
Oct 12, 2007 11.29 11.42 10.79 10.98 1,716,114 -0.30(-2.68%)
Oct 11, 2007 11.59 11.74 11.23 11.29 1,008,891 -0.29(-2.49%)
Oct 10, 2007 11.77 11.89 11.43 11.57 901,742 -0.20(-1.69%)
Oct 09, 2007 11.77 11.85 11.50 11.77 1,168,159 +0.00(+0.03%)
Oct 08, 2007 12.03 12.14 11.59 11.77 1,228,722 -0.25(-2.11%)
Oct 05, 2007 12.04 12.19 11.73 12.02 1,637,228 +0.20(+1.66%)
Oct 04, 2007 12.11 12.12 11.68 11.83 1,105,558 -0.19(-1.57%)
Oct 03, 2007 12.30 12.30 11.86 12.02 2,022,441 -0.31(-2.48%)
Oct 02, 2007 11.85 12.32 11.78 12.32 2,207,332 +0.54(+4.61%)
Oct 01, 2007 11.33 11.87 11.33 11.78 1,323,933 +0.37(+3.25%)
Sep 28, 2007 11.69 11.83 11.17 11.41 1,719,919 -0.27(-2.29%)
Sep 27, 2007 12.02 12.12 11.62 11.68 969,583 +0.02(+0.18%)
Sep 26, 2007 11.64 11.76 11.27 11.66 1,613,935 -0.04(-0.38%)
Sep 25, 2007 12.64 12.67 11.49 11.70 3,956,950 -1.00(-7.84%)
Sep 24, 2007 13.23 13.23 12.50 12.70 2,225,966 -0.35(-2.71%)
Sep 21, 2007 13.11 13.18 12.86 13.05 1,247,356 -0.01(-0.05%)
Sep 20, 2007 13.91 13.91 12.97 13.06 863,017 -0.82(-5.89%)
Sep 19, 2007 14.12 14.78 13.62 13.88 2,389,020 -0.07(-0.49%)
Sep 18, 2007 12.52 14.22 12.36 13.94 1,962,752 +1.54(+12.43%)
Sep 17, 2007 12.44 12.54 12.20 12.40 909,021 +0.04(+0.36%)
Sep 14, 2007 11.92 12.45 11.92 12.36 1,032,184 +0.30(+2.51%)
Sep 13, 2007 11.68 12.07 11.64 12.05 815,556 +0.42(+3.57%)
Sep 12, 2007 11.80 11.80 11.30 11.64 813,518 -0.13(-1.14%)
Sep 11, 2007 11.47 11.77 11.29 11.77 719,472 +0.41(+3.56%)
Sep 10, 2007 11.55 11.71 11.02 11.37 1,212,999 -0.23(-2.01%)
Sep 07, 2007 11.82 11.85 11.53 11.60 1,313,160 -0.39(-3.24%)
Sep 06, 2007 12.25 12.26 11.79 11.99 1,060,136 -0.15(-1.22%)
Sep 05, 2007 12.66 12.74 12.03 12.14 1,150,980 -0.65(-5.08%)
Sep 04, 2007 12.71 12.96 12.66 12.79 730,827 -0.03(-0.27%)
Aug 31, 2007 12.88 13.05 12.54 12.82 1,038,590 +0.39(+3.15%)
Aug 30, 2007 12.23 13.00 12.10 12.43 2,787,335 +0.12(+0.98%)
Aug 29, 2007 12.28 12.36 12.02 12.31 961,140 +0.30(+2.49%)
Aug 28, 2007 12.66 12.66 11.99 12.01 2,366,017 -0.68(-5.33%)
Aug 27, 2007 13.53 13.55 12.69 12.69 1,641,304 -0.88(-6.46%)
Aug 24, 2007 13.85 13.85 13.31 13.56 907,856 -0.25(-1.81%)
Aug 23, 2007 14.32 14.48 13.32 13.81 3,004,545 +0.61(+4.60%)
Aug 22, 2007 13.41 13.58 12.92 13.21 2,128,717 -0.18(-1.31%)
Aug 21, 2007 13.01 13.62 12.88 13.38 1,882,390 +0.34(+2.58%)
Aug 20, 2007 12.71 13.12 12.59 13.04 1,880,934 +0.34(+2.65%)
Aug 17, 2007 12.02 12.73 11.58 12.71 4,450,186 +1.58(+14.20%)
Aug 16, 2007 9.960 11.13 9.699 11.13 2,762,004 +1.00(+9.91%)
Aug 15, 2007 10.30 10.75 9.661 10.12 5,343,193 -0.40(-3.82%)
Aug 14, 2007 11.30 11.31 10.27 10.53 4,473,188 -0.80(-7.09%)
Aug 13, 2007 11.87 12.18 11.20 11.33 2,648,449 -0.12(-1.08%)
Aug 10, 2007 10.99 11.99 10.90 11.45 3,117,809 -0.15(-1.33%)
Aug 09, 2007 11.67 12.19 10.20 11.61 5,562,150 -0.35(-2.96%)
Aug 08, 2007 11.63 12.38 11.43 11.96 5,238,373 +0.31(+2.65%)
Aug 07, 2007 12.19 12.41 10.90 11.65 5,188,002 -0.72(-5.85%)
Aug 06, 2007 11.54 12.44 10.13 12.38 5,622,713 +1.15(+10.21%)
Aug 03, 2007 11.42 11.96 11.10 11.23 3,956,368 -0.73(-6.09%)
Aug 02, 2007 11.23 12.79 11.04 11.96 7,910,043 +1.00(+9.09%)
Aug 01, 2007 9.874 11.08 8.754 10.96 16,355,105 +1.07(+10.83%)
Jul 31, 2007 12.29 12.33 9.747 9.891 9,410,787 -2.29(-18.83%)
Jul 30, 2007 13.08 13.43 11.79 12.19 5,228,183 -0.96(-7.29%)
Jul 27, 2007 13.67 13.80 13.14 13.14 1,717,299 -0.42(-3.11%)
Jul 26, 2007 13.86 13.86 13.06 13.57 2,137,161 -0.36(-2.61%)
Jul 25, 2007 14.05 14.43 13.82 13.93 1,920,824 +0.03(+0.25%)
Jul 24, 2007 14.46 14.53 13.82 13.90 1,986,919 -0.79(-5.38%)
Jul 23, 2007 15.28 15.34 14.66 14.69 932,605 -0.45(-2.97%)
Jul 20, 2007 15.26 15.34 14.96 15.14 947,455 -0.16(-1.06%)
Jul 19, 2007 15.20 15.46 15.20 15.30 955,316 +0.16(+1.09%)
Jul 18, 2007 15.32 15.36 14.94 15.13 1,737,971 -0.41(-2.63%)
Jul 17, 2007 15.80 15.90 15.52 15.54 1,226,101 -0.33(-2.08%)
Jul 16, 2007 16.20 16.31 15.80 15.87 888,348 -0.33(-2.04%)
Jul 13, 2007 16.01 16.22 15.98 16.20 1,164,927 +0.15(+0.94%)
Jul 12, 2007 16.22 16.22 15.99 16.05 1,207,175 -0.02(-0.15%)
Jul 11, 2007 16.26 16.28 15.99 16.07 2,376,208 -0.20(-1.20%)
Jul 10, 2007 16.85 16.96 16.24 16.27 1,045,869 -0.71(-4.21%)
Jul 09, 2007 16.93 17.08 16.89 16.98 439,370 +0.04(+0.26%)
Jul 06, 2007 16.91 17.00 16.85 16.94 577,091 +0.06(+0.37%)
Jul 05, 2007 17.01 17.19 16.75 16.88 517,111 -0.06(-0.37%)
Jul 03, 2007 17.12 17.12 16.87 16.94 197,993 -0.09(-0.50%)
Jul 02, 2007 16.63 17.08 16.63 17.02 727,042 +0.41(+2.46%)
Jun 29, 2007 16.80 16.97 16.49 16.62 4,505,508 -0.18(-1.06%)
Jun 28, 2007 16.85 16.97 16.79 16.79 483,918 -0.06(-0.35%)
Jun 27, 2007 16.82 16.97 16.79 16.85 1,078,189 -0.19(-1.11%)
Jun 26, 2007 17.26 17.30 16.98 17.04 788,187 -0.04(-0.24%)
Jun 25, 2007 17.21 17.27 17.00 17.08 770,426 -0.12(-0.72%)
Jun 22, 2007 17.31 17.43 17.16 17.21 651,630 -0.10(-0.58%)
Jun 21, 2007 17.24 17.35 16.97 17.31 806,530 +0.06(+0.36%)
Jun 20, 2007 17.81 17.81 17.19 17.24 651,339 -0.49(-2.75%)
Jun 19, 2007 17.69 17.74 17.53 17.73 455,093 -0.02(-0.12%)
Jun 18, 2007 17.89 17.89 17.71 17.75 439,661 -0.09(-0.50%)
Jun 15, 2007 17.90 17.97 17.66 17.84 718,889 +0.34(+1.96%)
Jun 14, 2007 17.52 17.56 17.36 17.50 694,722 +0.00(+0.00%)
Jun 13, 2007 17.44 17.61 17.24 17.50 776,831 +0.13(+0.75%)
Jun 12, 2007 17.71 17.71 17.31 17.37 804,492 -0.38(-2.15%)
Jun 11, 2007 18.10 18.10 17.70 17.75 628,919 -0.38(-2.08%)
Jun 08, 2007 17.72 18.13 17.65 18.13 630,084 +0.47(+2.69%)
Jun 07, 2007 18.30 18.30 17.65 17.65 957,354 -0.69(-3.78%)
Jun 06, 2007 18.46 18.46 18.17 18.35 574,762 -0.18(-0.98%)
Jun 05, 2007 18.61 18.61 18.31 18.53 587,573 -0.10(-0.53%)
Jun 04, 2007 18.53 18.66 18.48 18.63 463,245 +0.11(+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.