$10.41 +0.18 (%) Two Harbors Investment Corp - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TWO historical data

Date Open High Low Close Volume
12/19/201410.2510.4210.1910.413,976,587
12/18/201410.1810.2510.1010.232,658,142
12/17/20149.9810.179.9710.154,476,582
12/16/201410.0710.199.989.982,719,700
12/15/201410.2410.2610.0810.102,727,282
12/12/201410.2610.3210.2110.212,066,119
12/11/201410.1810.3110.1610.271,883,856
12/10/201410.3510.3610.1610.192,042,268
12/9/201410.1310.3610.0910.352,523,391
12/8/201410.3610.3910.1610.202,588,769
12/5/201410.4210.4410.2910.361,947,313
12/4/201410.4710.4810.4110.451,872,662
12/3/201410.4310.4910.4110.462,127,690
12/2/201410.3910.4410.3410.411,869,488
12/1/201410.4910.4910.3810.402,906,101
11/28/201410.5010.5310.4710.511,041,549
11/26/201410.4510.5010.4210.501,787,447
11/25/201410.4210.4810.4010.461,859,305
11/24/201410.3510.4410.3510.423,625,464
11/21/201410.4010.4010.3310.361,735,284
11/20/201410.3210.3810.2910.352,260,182
11/19/201410.3010.3510.2810.321,785,434
11/18/201410.3310.3510.2710.321,448,013
11/17/201410.2510.3010.2310.281,673,669
11/14/201410.2910.3510.2510.292,003,760
11/13/201410.2510.3510.2310.312,597,450
11/12/201410.1810.2510.1410.251,518,974
11/11/201410.1710.2110.1310.17972,625
11/10/201410.1610.1910.1210.171,428,237
11/7/201410.1010.2010.0710.171,972,170
11/6/201410.2110.2510.0610.093,248,284
11/5/201410.2110.2410.1210.243,583,716
11/4/201410.2010.2210.0910.183,337,620
11/3/201410.1410.1910.1010.192,753,556
10/31/201410.1710.1710.0710.131,750,594
10/30/201410.0210.1410.0110.122,715,702
10/29/201410.1310.189.9810.033,015,796
10/28/201410.1510.2010.1110.162,510,529
10/27/201410.1210.1710.0310.152,156,559
10/24/201410.1410.1410.0710.102,423,945
10/23/201410.1410.1710.1010.111,588,379
10/22/201410.1610.2010.1110.112,069,208
10/21/201410.0910.1610.0210.132,447,681
10/20/20149.9210.059.8910.022,307,370
10/17/20149.9210.009.899.932,460,708
10/16/20149.779.939.719.913,058,602
10/15/20149.789.879.689.834,425,866
10/14/20149.879.969.789.784,578,254
10/13/20149.809.979.809.832,497,556
10/10/20149.889.959.809.812,428,704
10/9/20149.909.999.849.873,927,068
10/8/20149.739.909.719.893,798,936
10/7/20149.689.759.669.743,381,745
10/6/20149.699.729.669.683,324,955
10/3/20149.739.749.629.706,490,409
10/2/20149.719.849.639.718,628,378
10/1/20149.609.839.609.835,396,332
9/30/20149.859.889.619.676,448,844
9/29/20149.909.959.829.833,119,362
9/26/20149.929.949.779.934,927,582
9/25/201410.1610.2110.1110.122,738,364
9/24/201410.1910.2310.1510.153,649,508
9/23/201410.2210.2410.1710.182,719,706
9/22/201410.2610.2810.2010.212,337,104
9/19/201410.2610.3010.2110.273,804,612
9/18/201410.2710.3010.1610.233,227,122
9/17/201410.3410.3710.2410.252,401,659
9/16/201410.2910.3210.1810.302,848,425
9/15/201410.3810.3910.2610.282,384,023
9/12/201410.5710.5810.3710.373,397,459
9/11/201410.5210.6010.5010.601,480,464
9/10/201410.5610.5710.4910.521,357,972
9/9/201410.6210.6510.5710.581,115,638
9/8/201410.6410.6510.5810.621,164,150
9/5/201410.5810.6410.5210.631,532,241
9/4/201410.5310.5910.4710.551,598,623
9/3/201410.5510.5810.4910.532,394,851
9/2/201410.7410.7410.4610.513,787,528
8/29/201410.6610.7210.6010.721,668,944
8/28/201410.6010.6510.5710.641,188,035
8/27/201410.6010.6510.5510.621,283,845
8/26/201410.6110.6310.5510.591,655,120
8/25/201410.5310.6110.5110.592,062,745
8/22/201410.5510.5810.5010.51923,355
8/21/201410.5110.5810.5010.541,404,524
8/20/201410.4610.5110.4410.504,194,406
8/19/201410.5510.5610.4610.462,151,541
8/18/201410.5210.5710.5010.532,083,281
8/15/201410.4310.5810.4310.532,275,141
8/14/201410.4410.4610.4210.451,530,876
8/13/201410.4510.4510.3810.431,649,707
8/12/201410.4710.4710.4110.431,920,635
8/11/201410.3610.4710.3510.462,389,179
8/8/201410.3710.4110.3310.372,199,315
8/7/201410.3610.4710.3010.363,701,195
8/6/201410.1410.2910.1110.292,655,870
8/5/201410.2210.2810.1110.133,660,750
8/4/201410.2510.3210.2310.231,662,818
8/1/201410.2410.3710.2310.282,121,316
7/31/201410.3210.3310.2010.232,352,921
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center