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

Starwood Hotels & Resorts (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2010 56.39 57.19 56.13 56.84 1,960,026 -0.35(-0.61%)
Nov 29, 2010 56.75 57.43 55.79 57.19 1,891,576 -0.58(-1.00%)
Nov 26, 2010 57.03 57.85 56.68 57.77 582,998 -0.20(-0.35%)
Nov 24, 2010 56.33 57.97 57.97 57.97 2,063,779 +1.91(+3.41%)
Nov 23, 2010 55.88 56.17 55.09 56.06 1,788,860 -0.64(-1.13%)
Nov 22, 2010 56.24 57.14 55.75 56.70 1,491,497 +0.04(+0.07%)
Nov 19, 2010 56.59 56.79 56.00 56.66 1,744,019 +0.50(+0.89%)
Nov 18, 2010 55.77 56.96 55.69 56.16 2,448,996 +1.46(+2.67%)
Nov 17, 2010 54.51 55.37 53.96 54.70 2,239,539 +0.21(+0.39%)
Nov 16, 2010 55.14 55.93 54.31 54.49 3,019,218 -1.22(-2.19%)
Nov 15, 2010 56.06 57.09 55.57 55.71 1,524,942 -0.64(-1.14%)
Nov 12, 2010 57.11 57.92 55.81 56.35 2,206,043 -1.49(-2.58%)
Nov 11, 2010 57.51 58.16 56.75 57.84 1,875,506 -0.17(-0.29%)
Nov 10, 2010 57.04 58.21 56.75 58.01 2,273,990 +1.02(+1.79%)
Nov 09, 2010 58.52 58.96 56.55 56.99 2,617,236 -1.73(-2.95%)
Nov 08, 2010 58.24 58.87 57.83 58.72 2,100,007 -0.57(-0.96%)
Nov 05, 2010 56.78 60.00 56.58 59.29 5,666,564 +1.88(+3.27%)
Nov 04, 2010 55.54 57.77 55.40 57.41 4,842,909 +2.26(+4.10%)
Nov 03, 2010 55.00 55.26 54.06 55.15 3,118,936 +0.34(+0.62%)
Nov 02, 2010 55.08 55.30 54.17 54.81 2,664,205 -0.27(-0.49%)
Nov 01, 2010 54.54 55.61 54.25 55.08 3,809,333 +0.94(+1.74%)
Oct 29, 2010 54.74 55.17 53.86 54.14 4,138,936 -1.03(-1.87%)
Oct 28, 2010 58.34 58.41 54.42 55.17 6,567,898 -2.41(-4.19%)
Oct 27, 2010 57.32 57.71 56.32 57.58 4,058,692 -0.04(-0.07%)
Oct 25, 2010 57.47 58.78 57.24 57.62 3,625,290 +0.66(+1.16%)
Oct 22, 2010 55.89 57.60 55.88 56.96 2,885,322 +1.70(+3.08%)
Oct 21, 2010 55.54 56.00 54.65 55.26 2,357,069 +0.58(+1.06%)
Oct 20, 2010 53.71 55.88 53.71 54.68 2,989,176 +1.07(+2.00%)
Oct 19, 2010 54.12 54.79 53.19 53.61 2,326,312 -1.56(-2.83%)
Oct 18, 2010 55.27 55.45 54.89 55.17 1,415,982 -0.01(-0.02%)
Oct 15, 2010 56.06 56.11 54.84 55.18 2,076,106 -0.19(-0.34%)
Oct 14, 2010 55.60 55.79 54.79 55.37 1,432,297 -0.26(-0.47%)
Oct 13, 2010 55.08 56.21 54.51 55.63 2,688,781 +0.83(+1.51%)
Oct 12, 2010 53.52 55.00 53.51 54.80 1,364,613 +0.42(+0.77%)
Oct 11, 2010 54.91 55.10 53.94 54.38 2,032,694 -0.63(-1.15%)
Oct 08, 2010 55.01 55.26 53.63 55.01 2,569,710 +1.11(+2.06%)
Oct 07, 2010 54.91 55.25 52.77 53.90 5,123,113 -1.64(-2.95%)
Oct 06, 2010 54.27 55.61 54.26 55.54 4,044,983 +0.87(+1.59%)
Oct 05, 2010 53.30 54.99 53.30 54.67 4,034,631 +2.16(+4.11%)
Oct 04, 2010 52.73 53.64 52.16 52.51 3,144,530 -0.25(-0.47%)
Oct 01, 2010 52.76 53.38 52.31 52.76 2,511,540 +0.21(+0.39%)
Sep 30, 2010 52.55 54.18 52.20 52.55 1,965 +0.42(+0.81%)
Sep 29, 2010 53.00 53.24 51.81 52.13 2,855,741 -1.44(-2.69%)
Sep 28, 2010 53.10 53.64 51.58 53.57 2,580,730 +0.63(+1.19%)
Sep 27, 2010 52.92 53.47 52.43 52.94 2,068,245 +0.38(+0.72%)
Sep 24, 2010 51.58 53.00 51.58 52.56 2,675,005 +2.08(+4.12%)
Sep 23, 2010 50.48 52.16 50.31 50.48 157 -1.73(-3.31%)
Sep 22, 2010 53.10 53.39 51.97 52.21 2,722,291 -0.97(-1.82%)
Sep 21, 2010 52.94 53.96 52.65 53.18 2,538,159 -0.63(-1.17%)
Sep 20, 2010 52.28 54.25 52.03 53.81 3,785,299 +1.87(+3.60%)
Sep 17, 2010 51.94 52.19 50.97 51.94 3,098,156 +0.90(+1.76%)
Sep 15, 2010 51.14 51.52 50.69 51.04 2,672,723 -0.58(-1.12%)
Sep 14, 2010 51.39 52.33 50.75 51.62 1,882,891 +0.08(+0.16%)
Sep 13, 2010 51.44 51.86 50.90 51.54 1,882,913 +0.87(+1.72%)
Sep 10, 2010 50.89 51.23 50.24 50.67 1,963,423 -0.17(-0.33%)
Sep 09, 2010 51.26 51.26 50.34 50.84 2,225,403 +0.64(+1.27%)
Sep 08, 2010 49.76 50.70 49.69 50.20 1,000 +0.54(+1.09%)
Sep 07, 2010 49.77 50.19 49.40 49.66 202 -1.01(-1.99%)
Sep 03, 2010 50.88 51.43 49.69 50.67 3,415,678 +0.74(+1.48%)
Sep 02, 2010 49.23 50.92 48.51 49.93 207 +0.72(+1.46%)
Sep 01, 2010 47.80 49.47 47.06 49.21 4,044,144 +2.54(+5.44%)
Aug 31, 2010 46.62 46.97 45.45 46.67 21,520 +0.52(+1.13%)
Aug 30, 2010 47.40 47.40 45.91 46.15 2,527,127 +1.29(+2.88%)
Aug 27, 2010 47.20 47.86 44.35 44.86 4,216,457 -0.37(-0.82%)
Aug 26, 2010 45.46 46.80 45.05 45.23 3,168,464 +0.31(+0.69%)
Aug 25, 2010 44.64 45.08 43.89 44.92 4,469,701 -0.36(-0.80%)
Aug 24, 2010 45.87 46.26 44.68 45.28 252 -1.48(-3.17%)
Aug 23, 2010 47.60 47.85 46.73 46.76 2,154,923 -0.39(-0.83%)
Aug 20, 2010 46.53 47.23 45.94 47.15 2,772,040 +0.22(+0.47%)
Aug 19, 2010 48.33 48.65 46.52 46.93 252 -1.83(-3.75%)
Aug 18, 2010 48.39 49.24 47.79 48.76 2,113,921 +0.22(+0.45%)
Aug 17, 2010 48.40 49.51 47.94 48.54 2,767,236 +0.95(+2.00%)
Aug 16, 2010 46.53 47.92 46.31 47.59 2,719,084 +0.87(+1.86%)
Aug 13, 2010 46.72 47.33 46.27 46.72 1,542,760 -0.14(-0.30%)
Aug 12, 2010 45.93 47.22 45.62 46.86 2,622,821 +0.32(+0.69%)
Aug 11, 2010 47.44 47.50 46.22 46.54 3,712,453 -2.06(-4.24%)
Aug 10, 2010 49.34 49.40 48.26 48.60 2,680,695 -1.65(-3.28%)
Aug 09, 2010 50.09 50.32 49.24 50.25 1,930,520 +0.76(+1.54%)
Aug 06, 2010 49.49 49.70 48.14 49.49 2,745,083 -0.75(-1.49%)
Aug 05, 2010 50.72 51.16 50.15 50.24 2,180,539 -1.12(-2.18%)
Aug 04, 2010 50.13 51.47 50.04 51.36 3,075,743 +1.37(+2.74%)
Aug 03, 2010 49.70 50.37 48.80 49.99 2,631,965 -0.15(-0.30%)
Aug 02, 2010 49.54 50.22 48.78 50.14 2,703,166 +1.69(+3.49%)
Jul 30, 2010 48.45 48.82 47.39 48.45 2,850,654 -0.32(-0.66%)
Jul 29, 2010 49.56 50.00 48.12 48.77 3,188,025 +0.39(+0.81%)
Jul 28, 2010 48.38 49.56 48.38 48.38 151 +0.00(+0.00%)
Jul 27, 2010 48.38 49.71 47.81 48.38 402 -1.06(-2.14%)
Jul 26, 2010 47.61 49.70 47.41 49.44 4,070,454 +1.76(+3.69%)
Jul 23, 2010 45.26 47.91 44.90 47.68 4,318,124 +2.23(+4.91%)
Jul 22, 2010 45.24 46.04 44.68 45.45 5,031,533 +1.65(+3.77%)
Jul 21, 2010 45.49 45.74 43.45 43.80 4,038,394 -1.24(-2.75%)
Jul 20, 2010 45.04 45.23 42.87 45.04 3,448,486 +1.18(+2.69%)
Jul 19, 2010 43.30 44.33 42.82 43.86 3,204,913 +0.69(+1.60%)
Jul 16, 2010 43.17 46.17 42.89 43.17 4,182,690 -2.31(-5.08%)
Jul 15, 2010 46.67 46.80 45.07 45.48 4,435,886 -1.14(-2.45%)
Jul 14, 2010 46.53 46.95 45.59 46.62 3,598,818 -0.25(-0.53%)
Jul 13, 2010 45.77 47.33 45.67 46.87 3,979,918 +1.98(+4.41%)
Jul 12, 2010 44.64 45.24 44.08 44.89 2,493,323 -0.06(-0.13%)
Jul 09, 2010 44.95 45.08 43.82 44.95 2,246,534 +0.99(+2.25%)
Jul 08, 2010 43.74 44.09 43.09 43.96 3,279,746 +0.89(+2.07%)
Jul 07, 2010 41.07 43.12 41.07 43.07 3,300,726 +2.25(+5.51%)
Jul 06, 2010 41.61 42.78 40.14 40.82 1,163 -0.06(-0.15%)
Jul 02, 2010 40.88 42.26 40.43 40.88 3,034,863 -0.70(-1.68%)
Jul 01, 2010 41.79 41.89 39.60 41.58 4,830,132 +0.15(+0.36%)
Jun 30, 2010 42.07 43.15 41.28 41.43 277 -0.54(-1.29%)
Jun 29, 2010 43.63 44.19 41.80 41.97 4,469,472 -3.67(-8.04%)
Jun 25, 2010 45.64 45.64 43.95 45.64 6,152,631 +1.11(+2.49%)
Jun 24, 2010 45.98 46.70 44.34 44.53 2,403,523 -1.90(-4.09%)
Jun 23, 2010 46.83 46.93 45.41 46.43 2,754,086 +0.18(+0.39%)
Jun 22, 2010 48.06 48.40 46.11 46.25 2,355,855 -1.80(-3.75%)
Jun 21, 2010 49.25 49.90 47.55 48.05 2,699,175 -0.24(-0.50%)
Jun 18, 2010 48.29 48.90 47.91 48.29 2,820,768 -0.36(-0.74%)
Jun 17, 2010 49.54 49.70 47.31 48.65 3,949,751 -0.95(-1.92%)
Jun 16, 2010 49.77 50.48 48.86 49.60 3,548,109 -0.04(-0.08%)
Jun 15, 2010 47.95 49.65 47.52 49.64 2,977,982 +2.32(+4.90%)
Jun 14, 2010 47.53 48.75 47.18 47.32 2,989,802 +0.37(+0.79%)
Jun 11, 2010 46.71 47.15 45.87 46.95 3,397,924 -0.77(-1.61%)
Jun 10, 2010 47.08 47.84 46.44 47.72 100 +1.77(+3.85%)
Jun 09, 2010 45.32 47.62 45.32 45.95 5,230,297 +1.01(+2.25%)
Jun 08, 2010 42.58 45.04 41.92 44.94 400 +2.45(+5.77%)
Jun 07, 2010 43.81 44.59 42.38 42.49 3,089,931 -1.58(-3.59%)
Jun 04, 2010 44.07 45.67 43.50 44.07 4,327,182 -2.46(-5.29%)
Jun 03, 2010 45.96 47.08 45.93 46.53 2,941,431 +0.90(+1.97%)
Jun 02, 2010 45.77 45.77 44.57 45.63 3,604,022 +0.39(+0.86%)
Jun 01, 2010 45.59 46.57 45.00 45.24 210 -1.01(-2.18%)
May 28, 2010 46.25 47.89 45.63 46.25 2,816,458 -1.26(-2.65%)
May 27, 2010 45.42 47.54 45.07 47.51 3,316,585 +3.18(+7.17%)
May 26, 2010 45.41 46.00 44.12 44.33 100 -0.38(-0.85%)
May 25, 2010 42.64 44.79 42.41 44.71 500 +0.16(+0.36%)
May 24, 2010 45.30 46.11 44.42 44.55 2,481,064 -0.76(-1.68%)
May 21, 2010 43.23 45.58 42.78 45.31 5,987,921 +1.16(+2.63%)
May 20, 2010 43.53 45.28 43.23 44.15 100 -2.17(-4.68%)
May 19, 2010 46.75 48.00 44.82 46.32 4,944,607 -0.83(-1.76%)
May 18, 2010 48.46 49.56 46.98 47.15 83,200 -0.77(-1.61%)
May 17, 2010 48.24 49.18 46.50 47.92 3,373,564 -0.21(-0.44%)
May 14, 2010 48.13 51.00 47.65 48.13 6,098,425 -3.49(-6.76%)
May 13, 2010 53.00 53.46 51.38 51.62 2,536,835 -1.65(-3.10%)
May 12, 2010 51.14 53.33 50.53 53.27 4,348,492 +2.49(+4.90%)
May 11, 2010 50.58 51.22 50.34 50.78 300 +0.06(+0.12%)
May 10, 2010 50.11 50.84 49.93 50.72 4,760,492 +3.73(+7.94%)
May 07, 2010 49.16 49.43 45.68 46.99 7,298,320 -2.24(-4.55%)
May 06, 2010 49.39 51.75 45.77 49.23 5,531,114 -2.47(-4.78%)
May 05, 2010 51.86 53.00 50.75 51.70 6,360,661 -2.34(-4.33%)
May 04, 2010 54.88 54.90 53.17 54.04 3,830,138 -2.04(-3.64%)
May 03, 2010 55.04 56.24 54.89 56.08 2,377,819 +1.57(+2.88%)
Apr 30, 2010 56.13 56.42 54.25 54.51 2,596,945 -1.78(-3.16%)
Apr 29, 2010 54.69 56.65 53.43 56.29 5,902,174 +3.02(+5.67%)
Apr 28, 2010 53.03 53.43 51.55 53.27 3,804,609 +0.51(+0.97%)
Apr 27, 2010 54.50 54.50 52.09 52.76 3,765,127 -1.70(-3.12%)
Apr 26, 2010 54.86 55.00 54.30 54.46 4,111,144 +0.51(+0.95%)
Apr 23, 2010 53.70 54.12 53.00 53.95 5,076,262 +0.23(+0.43%)
Apr 22, 2010 49.86 54.44 49.41 53.72 9,655,337 +3.67(+7.33%)
Apr 21, 2010 49.25 50.08 49.05 50.05 2,229,271 +1.00(+2.04%)
Apr 20, 2010 48.28 49.49 48.20 49.05 2,225,803 +1.26(+2.64%)
Apr 19, 2010 48.13 49.15 47.04 47.79 3,672,707 -0.50(-1.04%)
Apr 16, 2010 49.94 50.12 48.12 48.29 4,439,451 -1.78(-3.56%)
Apr 15, 2010 50.06 50.62 49.83 50.07 3,030,969 -0.12(-0.24%)
Apr 14, 2010 50.05 50.34 49.37 50.19 3,068,714 +0.14(+0.28%)
Apr 13, 2010 48.91 50.31 48.75 50.05 3,351,485 +0.95(+1.93%)
Apr 12, 2010 49.88 50.10 48.99 49.10 3,175,741 -0.90(-1.80%)
Apr 09, 2010 49.89 50.00 49.23 50.00 2,894,168 +0.18(+0.36%)
Apr 08, 2010 48.14 49.97 47.88 49.82 4,355,268 +1.42(+2.93%)
Apr 07, 2010 48.75 48.75 48.01 48.40 3,789,555 -0.25(-0.51%)
Apr 06, 2010 47.80 48.72 47.80 48.65 3,340,335 +0.48(+1.00%)
Apr 05, 2010 47.69 48.91 47.58 48.17 4,331,044 +0.56(+1.18%)
Apr 01, 2010 46.99 47.61 47.61 47.61 2,452,600 +0.97(+2.08%)
Mar 31, 2010 47.06 47.20 46.44 46.64 2,671,187 -0.74(-1.56%)
Mar 30, 2010 46.25 47.52 46.15 47.38 3,634,330 +1.18(+2.55%)
Mar 29, 2010 46.29 46.69 46.07 46.20 3,055,898 -0.01(-0.02%)
Mar 26, 2010 45.23 46.28 45.01 46.21 4,792,085 +1.21(+2.69%)
Mar 25, 2010 44.23 45.43 44.18 45.00 5,898,375 +1.10(+2.51%)
Mar 24, 2010 43.77 44.06 43.34 43.90 4,725,093 -0.15(-0.34%)
Mar 23, 2010 43.94 44.26 43.35 44.05 3,194,411 +0.23(+0.52%)
Mar 22, 2010 42.19 43.95 41.84 43.82 2,596,534 +1.25(+2.94%)
Mar 19, 2010 42.55 43.06 42.13 42.57 2,713,526 +0.19(+0.45%)
Mar 18, 2010 42.00 42.52 41.79 42.38 1,677,944 -0.12(-0.28%)
Mar 17, 2010 41.99 42.51 41.92 42.50 2,568,143 +0.03(+0.07%)
Mar 16, 2010 42.09 42.60 41.63 42.47 2,046,861 +0.59(+1.41%)
Mar 15, 2010 41.50 41.88 41.45 41.88 1,933,537 -0.45(-1.06%)
Mar 12, 2010 42.32 42.60 41.87 42.33 2,379,549 +0.39(+0.93%)
Mar 11, 2010 41.60 42.04 41.45 41.94 1,954,366 +0.04(+0.10%)
Mar 10, 2010 41.47 42.04 41.10 41.90 2,425,040 +0.56(+1.35%)
Mar 09, 2010 41.29 42.15 40.88 41.34 3,147,788 -0.11(-0.27%)
Mar 08, 2010 41.17 41.76 40.92 41.45 2,709,052 +0.07(+0.17%)
Mar 05, 2010 39.84 41.55 39.76 41.38 6,305,484 +1.77(+4.47%)
Mar 04, 2010 38.87 39.67 38.96 39.61 2,349,716 +0.74(+1.90%)
Mar 03, 2010 38.75 39.11 38.56 38.87 1,666,621 +0.06(+0.15%)
Mar 02, 2010 39.23 39.38 38.66 38.81 2,822,684 +0.01(+0.03%)
Mar 01, 2010 38.66 39.07 38.37 38.80 3,271,012 +0.10(+0.26%)
Feb 26, 2010 38.04 38.78 37.69 38.70 1,894,315 +0.81(+2.14%)
Feb 25, 2010 37.46 37.97 37.10 37.89 1,894,304 -0.16(-0.42%)
Feb 24, 2010 37.94 38.12 37.66 38.05 2,733,975 +0.27(+0.71%)
Feb 23, 2010 38.38 38.43 37.43 37.78 1,913,770 -0.65(-1.69%)
Feb 22, 2010 38.14 38.72 38.11 38.43 1,810,874 +0.37(+0.97%)
Feb 19, 2010 37.50 38.20 37.35 38.06 2,386,738 +0.44(+1.17%)
Feb 18, 2010 37.26 37.65 36.99 37.62 2,134,457 +0.06(+0.16%)
Feb 17, 2010 37.54 37.72 36.90 37.56 1,985,988 +0.09(+0.24%)
Feb 16, 2010 37.42 37.59 36.78 37.47 1,799,743 +0.52(+1.41%)
Feb 12, 2010 36.36 36.95 36.95 36.95 2,661,800 +0.02(+0.05%)
Feb 11, 2010 36.60 37.02 36.12 36.93 3,809,112 +0.14(+0.38%)
Feb 10, 2010 37.26 37.56 36.60 36.79 4,009,526 -0.46(-1.23%)
Feb 09, 2010 36.94 37.68 36.70 37.25 3,529,956 +0.82(+2.25%)
Feb 08, 2010 36.90 37.36 36.24 36.43 3,337,171 -0.32(-0.87%)
Feb 05, 2010 35.50 36.84 35.09 36.75 10,232,380 +1.47(+4.17%)
Feb 04, 2010 36.87 38.48 35.26 35.28 11,579,747 -0.16(-0.45%)
Feb 03, 2010 35.42 35.61 34.50 35.44 3,277,948 +0.19(+0.54%)
Feb 02, 2010 34.56 35.34 34.38 35.25 2,984,712 +1.02(+2.99%)
Feb 01, 2010 33.77 34.46 33.38 34.23 3,775,860 +0.91(+2.72%)
Jan 29, 2010 34.69 35.50 33.15 33.32 4,364,960 -1.25(-3.62%)
Jan 28, 2010 35.22 35.57 34.19 34.57 2,020,643 -0.35(-1.00%)
Jan 27, 2010 35.78 35.95 34.11 34.92 3,099,688 -1.05(-2.92%)
Jan 26, 2010 35.78 36.50 35.25 35.97 1,948,248 -0.01(-0.03%)
Jan 25, 2010 36.59 36.71 35.68 35.98 1,670,431 +0.03(+0.08%)
Jan 22, 2010 37.01 37.19 35.87 35.95 2,593,053 -1.21(-3.26%)
Jan 21, 2010 38.25 38.96 37.14 37.16 3,602,759 -0.89(-2.34%)
Jan 20, 2010 38.54 38.60 37.73 38.05 2,022,847 -0.76(-1.96%)
Jan 19, 2010 38.93 39.14 38.55 38.81 2,027,446 -0.12(-0.31%)
Jan 15, 2010 39.43 38.93 38.93 38.93 3,832,700 -0.59(-1.49%)
Jan 14, 2010 38.36 39.65 38.13 39.52 4,311,521 +1.15(+3.00%)
Jan 13, 2010 37.15 38.51 37.09 38.37 4,099,076 +1.27(+3.42%)
Jan 12, 2010 37.23 37.43 36.49 37.10 2,718,029 -0.63(-1.67%)
Jan 11, 2010 37.68 38.09 37.25 37.73 2,213,822 +0.11(+0.29%)
Jan 08, 2010 36.80 37.67 36.55 37.62 2,496,520 +0.63(+1.70%)
Jan 07, 2010 36.74 37.34 36.24 36.99 2,994,200 +0.90(+2.49%)
Jan 06, 2010 35.77 36.25 35.53 36.09 1,468,490 +0.27(+0.75%)
Jan 05, 2010 36.53 36.79 35.15 35.82 5,673,519 -0.85(-2.32%)
Jan 04, 2010 36.99 37.16 36.43 36.67 2,578,335 +0.10(+0.27%)
Dec 31, 2009 37.10 36.57 36.57 36.57 1,138,800 -0.58(-1.56%)
Dec 30, 2009 37.13 37.25 36.87 37.15 1,441,928 -0.16(-0.43%)
Dec 29, 2009 36.99 37.36 36.99 37.31 1,333,515 +0.17(+0.46%)
Dec 28, 2009 37.03 37.55 36.91 37.14 1,771,405 +0.23(+0.62%)
Dec 24, 2009 37.00 37.20 36.57 36.91 546,942 +0.05(+0.14%)
Dec 23, 2009 36.61 36.90 36.09 36.86 1,507,067 +0.40(+1.10%)
Dec 22, 2009 36.68 36.87 36.31 36.46 1,813,133 -0.27(-0.74%)
Dec 21, 2009 36.57 37.00 36.45 36.73 1,989,482 +0.18(+0.49%)
Dec 18, 2009 36.64 36.75 35.98 36.55 3,184,233 +0.06(+0.16%)
Dec 17, 2009 36.83 37.04 36.45 36.49 2,166,334 -0.01(-0.03%)
Dec 16, 2009 36.67 37.06 36.20 36.50 4,114,990 +0.13(+0.36%)
Dec 15, 2009 36.26 36.92 35.68 36.37 4,872,044 +0.74(+2.08%)
Dec 14, 2009 35.10 35.65 35.09 35.63 3,073,634 +1.63(+4.79%)
Dec 11, 2009 34.10 34.23 33.81 34.00 2,020,819 +0.12(+0.35%)
Dec 10, 2009 33.76 34.10 33.57 33.88 2,399,292 +0.42(+1.26%)
Dec 09, 2009 33.72 33.85 33.11 33.46 1,933,418 -0.17(-0.51%)
Dec 08, 2009 32.85 33.70 32.50 33.63 3,381,277 +0.41(+1.23%)
Dec 07, 2009 33.53 33.78 33.10 33.22 2,333,929 -0.22(-0.66%)
Dec 04, 2009 32.41 33.97 32.38 33.44 4,885,110 +1.75(+5.52%)
Dec 03, 2009 32.47 32.73 31.59 31.69 3,781,956 -0.53(-1.64%)
Dec 02, 2009 32.12 32.60 31.96 32.22 1,921,337 +0.08(+0.25%)
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.