Two Harbors Investment Corp $10.39

down -0.01


25/7/2014 04:03 PM  |  NYSE : TWO  
Industries : Real Estate / Reit - Residential
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TWO historical data

Date Open High Low Close Volume
7/25/201410.4110.4210.3510.392,242,166
7/24/201410.4610.5010.3910.401,461,434
7/23/201410.5010.5210.4410.471,695,405
7/22/201410.5210.5510.4310.482,188,070
7/21/201410.5010.5310.4710.481,278,435
7/18/201410.5010.5510.4610.511,710,144
7/17/201410.4910.5110.4510.481,593,444
7/16/201410.4310.4910.4210.492,452,844
7/15/201410.3910.4410.3310.434,489,107
7/14/201410.3910.4310.3910.392,972,573
7/11/201410.4110.4410.3710.391,481,294
7/10/201410.3210.4410.3210.414,357,030
7/9/201410.3510.3610.2710.332,206,277
7/8/201410.2710.3610.2610.362,837,572
7/7/201410.2310.2910.2210.282,367,186
7/3/201410.3010.3310.2210.232,828,193
7/2/201410.3810.3810.2710.364,055,194
7/1/201410.5110.5210.3310.394,583,881
6/30/201410.5210.5810.4510.484,548,881
6/27/201410.7110.7910.6610.777,529,584
6/26/201410.5010.7010.4510.687,046,874
6/25/201410.5610.5610.4710.501,986,360
6/24/201410.5410.5810.5110.542,695,399
6/23/201410.4710.6210.4610.504,414,772
6/20/201410.5510.5610.4410.443,993,447
6/19/201410.5310.5510.4910.541,683,356
6/18/201410.5510.5910.4910.532,600,555
6/17/201410.5810.6110.4910.532,189,316
6/16/201410.5810.6210.5710.591,979,055
6/13/201410.5010.6410.4510.583,427,226
6/12/201410.5010.5310.4510.511,456,531
6/11/201410.5810.5910.4510.502,224,158
6/10/201410.6010.6310.5610.581,882,194
6/9/201410.5710.6810.5610.604,294,132
6/6/201410.5110.5710.4910.572,261,091
6/5/201410.3910.4810.3810.482,231,450
6/4/201410.2810.4310.2610.413,645,476
6/3/201410.4110.4210.2510.284,813,396
6/2/201410.5410.5410.3810.412,881,248
5/30/201410.3510.5510.3010.536,384,217
5/29/201410.4810.5010.3610.364,258,779
5/28/201410.5810.5910.4110.444,141,163
5/27/201410.5510.6010.5310.552,476,913
5/23/201410.4310.5310.4310.502,148,711
5/22/201410.3710.4510.3610.412,595,350
5/21/201410.3210.4010.3110.363,217,842
5/20/201410.3710.3710.2410.313,821,887
5/19/201410.2810.3810.2110.383,429,458
5/16/201410.2410.3110.2010.253,974,222
5/15/201410.2010.2410.1610.242,275,622
5/14/201410.2010.2310.1710.212,918,528
5/13/201410.2310.2610.1810.203,607,268
5/12/201410.2810.3210.1510.234,073,038
5/9/201410.2310.3010.2210.293,366,045
5/8/201410.3610.4210.2210.276,234,236
5/7/201410.3410.5110.3010.496,207,253
5/6/201410.3510.3610.3010.321,758,189
5/5/201410.3410.3710.3010.361,161,959
5/2/201410.3710.3810.3010.332,711,900
5/1/201410.3910.4510.3310.382,473,037
4/30/201410.1910.3810.1910.383,761,422
4/29/201410.3010.3010.1810.211,676,867
4/28/201410.2210.3010.2010.282,209,056
4/25/201410.2310.2610.1810.194,053,904
4/24/201410.3010.3010.1310.214,905,924
4/23/201410.2910.3110.2310.282,210,893
4/22/201410.2310.2610.1810.268,116,573
4/21/201410.2210.2410.1510.216,198,765
4/17/201410.2010.2010.0610.166,346,197
4/16/201410.2610.2610.1310.166,519,658
4/15/201410.3610.4210.1910.219,742,121
4/14/201410.3510.4210.2610.341,953,679
4/11/201410.3710.4510.3110.332,444,541
4/10/201410.4110.5210.3410.373,434,697
4/9/201410.3810.4510.3110.412,765,141
4/8/201410.3510.4510.3510.384,628,537
4/7/201410.2810.4310.2110.362,979,066
4/4/201410.3010.4010.2810.282,627,723
4/3/201410.3110.3310.2110.292,291,554
4/2/201410.2810.3410.2410.311,612,027
4/1/201410.2610.3910.1510.302,973,468
3/31/201410.2210.2710.1510.251,657,952
3/28/201410.1010.2210.1010.202,389,926
3/27/201410.0610.1510.0110.102,908,729
3/26/201410.4110.4410.2910.313,864,713
3/25/201410.4210.4710.3610.393,679,553
3/24/201410.4910.5210.3610.392,586,090
3/21/201410.4510.6110.4210.515,308,855
3/20/201410.3610.4510.2610.432,668,346
3/19/201410.6010.6210.3510.373,315,741
3/18/201410.6610.6910.5710.583,686,326
3/17/201410.6110.6510.5710.632,139,975
3/14/201410.5910.7010.5610.572,596,818
3/13/201410.5410.6710.5310.593,138,338
3/12/201410.3910.5310.3510.523,029,179
3/11/201410.4410.4610.3510.401,944,673
3/10/201410.3610.4410.3410.392,495,396
3/7/201410.4810.4910.2210.319,624,958
3/6/201410.5010.5710.4710.482,121,051
3/5/201410.4710.5510.4210.504,225,480
Trading Center