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 (%)
Mar 31, 2015 84.00 84.47 83.43 83.50 2,145,777 -0.83(-0.98%)
Mar 30, 2015 85.76 85.83 84.31 84.33 1,696,071 -0.90(-1.06%)
Mar 27, 2015 84.70 85.57 84.16 85.23 4,866,519 +0.45(+0.53%)
Mar 26, 2015 81.03 86.76 80.72 84.78 12,745,324 +3.14(+3.85%)
Mar 25, 2015 82.23 82.67 81.63 81.64 2,901,500 -1.33(-1.60%)
Mar 24, 2015 84.68 84.68 82.95 82.97 3,101,484 -1.94(-2.28%)
Mar 23, 2015 84.16 85.20 83.67 84.91 2,233,599 +0.52(+0.62%)
Mar 20, 2015 84.07 84.56 83.47 84.39 3,903,905 +0.89(+1.07%)
Mar 19, 2015 82.89 83.93 82.06 83.50 5,267,686 +0.35(+0.42%)
Mar 18, 2015 82.00 83.22 81.03 83.15 4,687,182 +1.15(+1.40%)
Mar 17, 2015 81.47 82.29 81.00 82.00 4,523,140 +0.49(+0.60%)
Mar 16, 2015 81.32 81.64 80.77 81.51 4,166,615 +0.74(+0.92%)
Mar 13, 2015 80.90 80.94 80.12 80.77 2,907,861 -0.43(-0.53%)
Mar 12, 2015 80.68 82.06 80.64 81.20 1,955,836 +0.91(+1.13%)
Mar 11, 2015 79.62 80.45 79.43 80.29 3,022,507 +0.98(+1.24%)
Mar 10, 2015 79.69 79.98 79.09 79.31 3,037,963 -1.32(-1.64%)
Mar 09, 2015 80.62 80.90 80.33 80.63 2,769,574 -0.06(-0.07%)
Mar 06, 2015 80.04 80.83 79.94 80.69 3,600,600 -0.06(-0.07%)
Mar 05, 2015 81.33 81.62 80.54 80.75 1,870,946 -0.19(-0.23%)
Mar 04, 2015 81.74 82.33 80.71 80.94 2,138,638 -1.39(-1.69%)
Mar 03, 2015 82.07 83.21 81.65 82.33 3,033,405 -0.53(-0.64%)
Mar 02, 2015 80.37 83.30 79.74 82.86 3,797,450 +2.53(+3.15%)
Feb 27, 2015 80.00 80.59 79.87 80.33 3,088,302 +0.33(+0.41%)
Feb 26, 2015 80.00 80.09 79.54 80.00 2,056,033 -0.22(-0.27%)
Feb 25, 2015 79.91 80.63 79.61 80.22 1,503,188 +0.41(+0.51%)
Feb 24, 2015 79.49 79.97 78.83 79.81 1,343,683 +0.36(+0.45%)
Feb 23, 2015 80.20 80.33 79.28 79.45 1,825,913 -0.81(-1.01%)
Feb 20, 2015 79.14 80.44 78.60 80.26 2,518,274 +0.80(+1.01%)
Feb 19, 2015 79.96 80.30 79.36 79.46 2,096,752 -0.10(-0.13%)
Feb 18, 2015 80.11 80.39 78.84 79.56 3,603,443 -1.08(-1.34%)
Feb 17, 2015 80.97 82.42 80.53 80.64 6,577,404 +2.09(+2.66%)
Feb 13, 2015 78.11 78.55 78.55 78.55 2,205,000 +0.67(+0.86%)
Feb 12, 2015 76.65 77.98 76.37 77.88 2,227,766 +1.62(+2.12%)
Feb 11, 2015 76.20 77.30 75.94 76.26 2,812,487 +0.33(+0.43%)
Feb 10, 2015 77.20 78.15 74.76 75.93 8,734,300 +4.70(+6.60%)
Feb 09, 2015 71.45 71.75 70.71 71.23 4,315,439 -0.43(-0.60%)
Feb 06, 2015 74.30 74.30 71.44 71.66 7,755,852 -2.94(-3.94%)
Feb 05, 2015 73.89 74.72 73.62 74.60 1,432,693 +0.91(+1.23%)
Feb 04, 2015 73.65 74.68 73.39 73.69 1,807,450 -0.58(-0.78%)
Feb 03, 2015 72.18 74.33 72.17 74.27 2,074,526 +2.29(+3.18%)
Feb 02, 2015 72.05 72.14 70.66 71.98 2,321,888 +0.01(+0.01%)
Jan 30, 2015 72.48 73.13 71.89 71.97 2,418,749 -1.61(-2.19%)
Jan 29, 2015 73.03 73.73 72.06 73.58 1,824,124 +0.96(+1.32%)
Jan 28, 2015 74.50 74.50 72.55 72.62 1,926,165 -1.42(-1.92%)
Jan 27, 2015 74.54 74.89 73.72 74.04 1,523,022 -1.27(-1.69%)
Jan 26, 2015 74.70 75.62 74.66 75.31 1,561,612 +0.68(+0.91%)
Jan 23, 2015 75.45 75.62 74.35 74.63 1,253,552 -0.73(-0.97%)
Jan 22, 2015 74.00 76.03 73.36 75.36 1,748,890 +1.84(+2.50%)
Jan 21, 2015 72.65 74.46 72.26 73.52 2,505,725 +0.74(+1.02%)
Jan 20, 2015 72.67 73.22 71.71 72.78 2,323,294 +0.30(+0.41%)
Jan 16, 2015 71.99 73.21 71.80 72.48 3,871,362 -0.66(-0.90%)
Jan 15, 2015 74.40 74.86 73.06 73.14 1,561,861 -0.74(-1.00%)
Jan 14, 2015 74.25 74.25 72.57 73.88 2,170,085 -0.15(-0.20%)
Jan 13, 2015 75.10 75.64 73.94 74.03 2,675,249 -0.15(-0.20%)
Jan 12, 2015 74.94 75.00 74.06 74.18 3,478,532 -0.57(-0.76%)
Jan 09, 2015 76.42 76.42 74.57 74.75 5,873,575 -3.07(-3.95%)
Jan 08, 2015 77.70 78.39 77.34 77.82 2,087,617 +1.02(+1.33%)
Jan 07, 2015 77.12 77.42 76.23 76.80 1,437,451 +0.77(+1.01%)
Jan 06, 2015 76.83 76.93 75.02 76.03 2,975,011 -0.57(-0.74%)
Jan 05, 2015 80.00 80.06 76.04 76.60 3,995,764 -4.08(-5.06%)
Jan 02, 2015 81.50 81.67 79.66 80.68 1,430,828 -0.39(-0.48%)
Dec 31, 2014 81.50 81.07 81.07 81.07 1,679,200 -0.20(-0.25%)
Dec 30, 2014 81.48 81.89 81.10 81.27 1,281,574 -0.37(-0.45%)
Dec 29, 2014 81.23 81.96 80.74 81.64 1,051,638 +0.41(+0.50%)
Dec 26, 2014 80.97 81.55 80.74 81.23 835,149 +0.33(+0.41%)
Dec 24, 2014 80.53 80.90 80.90 80.90 1,003,600 +0.52(+0.65%)
Dec 23, 2014 79.95 80.53 79.28 80.38 1,984,838 +0.26(+0.32%)
Dec 22, 2014 79.99 80.31 79.73 80.12 1,152,614 +0.49(+0.62%)
Dec 19, 2014 79.37 80.08 79.06 79.63 2,795,050 +0.70(+0.89%)
Dec 18, 2014 78.54 78.95 77.41 78.93 3,118,056 +1.99(+2.59%)
Dec 17, 2014 76.24 77.16 75.18 76.94 2,470,830 +0.77(+1.01%)
Dec 16, 2014 77.98 78.04 76.13 76.17 3,635,485 -2.17(-2.77%)
Dec 15, 2014 79.69 80.31 77.75 78.34 1,891,457 -0.61(-0.77%)
Dec 12, 2014 79.31 80.59 78.93 78.95 1,474,035 -1.18(-1.47%)
Dec 11, 2014 80.04 81.10 79.72 80.13 1,853,325 +0.19(+0.24%)
Dec 10, 2014 80.97 81.27 79.61 79.94 1,573,362 -1.45(-1.78%)
Dec 09, 2014 80.65 81.74 80.37 81.39 1,558,281 -0.40(-0.49%)
Dec 08, 2014 81.16 82.62 80.93 81.79 2,571,486 +0.23(+0.28%)
Dec 05, 2014 80.15 82.16 79.88 81.56 3,404,443 +1.74(+2.18%)
Dec 04, 2014 78.84 80.01 78.26 79.82 3,365,391 +0.08(+0.10%)
Dec 03, 2014 78.05 80.20 77.48 79.74 2,715,056 +2.00(+2.57%)
Dec 02, 2014 77.94 78.20 77.30 77.74 2,152,305 +0.34(+0.44%)
Dec 01, 2014 78.65 78.93 77.40 77.40 1,641,716 -1.60(-2.03%)
Nov 28, 2014 78.34 79.60 78.21 79.00 918,209 +1.14(+1.46%)
Nov 26, 2014 77.77 77.86 77.86 77.86 1,478,900 +0.28(+0.36%)
Nov 25, 2014 78.39 78.55 77.18 77.58 2,857,745 -0.74(-0.94%)
Nov 24, 2014 77.37 78.51 77.12 78.32 2,423,841 +1.38(+1.79%)
Nov 21, 2014 76.09 77.19 75.92 76.94 3,501,158 +2.15(+2.87%)
Nov 20, 2014 76.32 76.39 74.43 74.79 3,809,325 -1.64(-2.15%)
Nov 19, 2014 77.43 77.65 76.41 76.43 2,228,030 -1.25(-1.61%)
Nov 18, 2014 76.91 78.26 76.71 77.68 1,255,917 +0.83(+1.08%)
Nov 17, 2014 77.02 77.55 76.52 76.85 2,905,122 -1.65(-2.10%)
Nov 14, 2014 78.68 78.76 78.18 78.50 1,195,029 -0.16(-0.20%)
Nov 13, 2014 78.22 78.89 78.00 78.66 1,847,345 +0.75(+0.96%)
Nov 12, 2014 77.22 78.25 77.09 77.91 1,227,490 +0.06(+0.08%)
Nov 11, 2014 76.96 78.12 76.73 77.85 1,549,578 +1.06(+1.38%)
Nov 10, 2014 76.22 76.97 75.95 76.79 1,408,353 +0.36(+0.47%)
Nov 07, 2014 77.16 77.16 75.89 76.43 2,862,046 -0.60(-0.78%)
Nov 06, 2014 75.85 77.16 75.42 77.03 1,781,384 +1.39(+1.84%)
Nov 05, 2014 75.91 76.35 75.09 75.64 1,686,573 +0.20(+0.27%)
Nov 04, 2014 76.14 76.23 74.30 75.44 3,597,267 -1.04(-1.36%)
Nov 03, 2014 76.64 76.91 75.90 76.48 2,243,809 -0.18(-0.23%)
Oct 31, 2014 78.69 78.87 76.39 76.66 2,536,316 -0.51(-0.66%)
Oct 30, 2014 76.25 77.58 76.15 77.17 2,435,121 +0.65(+0.85%)
Oct 29, 2014 76.88 77.69 75.26 76.52 4,714,832 +0.08(+0.10%)
Oct 28, 2014 77.22 78.80 75.62 76.44 7,197,179 -4.60(-5.68%)
Oct 27, 2014 79.99 81.36 80.02 81.04 3,203,603 +1.02(+1.27%)
Oct 24, 2014 78.53 80.22 78.08 80.02 1,703,623 +1.12(+1.42%)
Oct 23, 2014 79.02 80.02 78.44 78.90 2,110,288 +0.72(+0.92%)
Oct 22, 2014 79.16 79.79 78.14 78.18 1,739,263 -1.10(-1.39%)
Oct 21, 2014 77.66 79.40 77.39 79.28 2,357,831 +2.27(+2.95%)
Oct 20, 2014 75.54 77.60 75.40 77.01 2,042,573 +1.51(+2.00%)
Oct 17, 2014 74.44 76.67 74.25 75.50 3,126,005 +2.37(+3.24%)
Oct 16, 2014 69.03 73.61 68.53 73.13 4,826,691 +2.26(+3.19%)
Oct 15, 2014 71.63 72.68 68.95 70.87 5,951,882 -2.34(-3.20%)
Oct 14, 2014 72.20 74.39 71.66 73.21 3,272,736 +1.42(+1.98%)
Oct 13, 2014 74.83 75.26 71.72 71.79 3,685,891 -2.97(-3.97%)
Oct 10, 2014 76.00 76.52 74.74 74.76 3,354,725 -1.31(-1.72%)
Oct 09, 2014 78.40 78.86 76.06 76.07 3,576,070 -2.61(-3.32%)
Oct 08, 2014 77.50 78.75 76.74 78.68 2,134,106 +1.32(+1.71%)
Oct 07, 2014 78.77 79.26 77.32 77.36 2,539,516 -2.08(-2.62%)
Oct 06, 2014 80.37 80.72 79.31 79.44 1,680,840 -0.82(-1.02%)
Oct 03, 2014 80.14 80.55 79.66 80.26 2,033,581 +0.87(+1.10%)
Oct 02, 2014 80.05 80.58 77.57 79.39 2,611,671 -0.81(-1.01%)
Oct 01, 2014 82.73 82.80 79.88 80.20 3,790,320 -3.01(-3.62%)
Sep 30, 2014 83.62 84.44 83.05 83.21 1,335,249 -0.14(-0.17%)
Sep 29, 2014 83.08 83.58 82.69 83.35 1,495,684 -0.41(-0.49%)
Sep 26, 2014 82.63 84.16 82.62 83.76 1,519,908 +1.30(+1.58%)
Sep 25, 2014 83.39 83.50 82.46 82.46 1,511,254 -1.17(-1.40%)
Sep 24, 2014 82.34 83.72 82.13 83.63 1,689,951 +1.52(+1.85%)
Sep 23, 2014 82.82 83.49 82.03 82.11 2,000,608 -1.20(-1.44%)
Sep 22, 2014 84.07 84.36 83.08 83.31 1,664,441 -0.97(-1.15%)
Sep 19, 2014 84.17 84.59 83.86 84.28 1,853,682 +0.57(+0.68%)
Sep 18, 2014 83.65 84.17 83.49 83.71 1,338,508 +0.16(+0.19%)
Sep 17, 2014 83.31 84.09 82.97 83.55 1,374,082 +0.53(+0.64%)
Sep 16, 2014 82.25 83.26 82.00 83.02 1,814,424 +0.44(+0.53%)
Sep 15, 2014 82.82 83.13 82.49 82.58 1,094,026 -0.48(-0.58%)
Sep 12, 2014 84.04 84.04 82.76 83.06 1,326,943 -0.90(-1.07%)
Sep 11, 2014 83.96 84.46 83.70 83.96 1,273,489 -0.26(-0.31%)
Sep 10, 2014 83.67 84.38 83.60 84.22 1,074,557 +0.43(+0.51%)
Sep 09, 2014 84.35 85.16 83.66 83.79 1,163,430 -0.86(-1.02%)
Sep 08, 2014 84.58 86.11 84.25 84.65 1,468,840 +0.13(+0.15%)
Sep 05, 2014 83.45 84.62 83.01 84.52 2,314,422 +0.88(+1.05%)
Sep 04, 2014 84.29 84.61 83.54 83.64 2,061,175 -0.26(-0.31%)
Sep 03, 2014 83.65 83.94 83.34 83.90 1,742,523 -0.30(-0.36%)
Sep 02, 2014 84.48 84.78 83.59 84.20 1,655,812 -0.34(-0.40%)
Aug 29, 2014 84.01 84.54 84.54 84.54 1,327,300 +0.56(+0.67%)
Aug 28, 2014 83.42 84.19 83.28 83.98 836,893 +0.10(+0.12%)
Aug 27, 2014 84.22 84.28 83.78 83.88 1,208,391 -0.51(-0.60%)
Aug 26, 2014 84.26 84.50 84.04 84.39 1,542,222 +0.30(+0.36%)
Aug 25, 2014 84.09 84.42 83.85 84.09 2,159,891 +0.09(+0.11%)
Aug 22, 2014 83.83 84.46 83.81 84.00 1,586,137 -0.05(-0.06%)
Aug 21, 2014 84.21 84.40 83.78 84.05 1,128,807 +0.01(+0.01%)
Aug 20, 2014 83.48 84.40 83.21 84.04 1,941,092 +0.07(+0.08%)
Aug 19, 2014 83.81 84.58 83.54 83.97 1,960,505 +0.22(+0.26%)
Aug 18, 2014 83.45 84.04 83.39 83.75 1,920,825 +0.90(+1.09%)
Aug 15, 2014 82.87 83.27 82.10 82.85 2,283,024 +0.74(+0.90%)
Aug 14, 2014 81.86 82.22 81.72 82.11 1,285,900 +0.41(+0.50%)
Aug 13, 2014 80.86 81.77 80.82 81.70 1,824,265 +1.31(+1.63%)
Aug 12, 2014 80.53 81.08 80.15 80.39 1,756,506 -0.23(-0.29%)
Aug 11, 2014 79.78 80.88 79.78 80.62 1,537,173 +0.96(+1.21%)
Aug 08, 2014 78.28 79.53 78.28 79.66 1,789,707 +1.47(+1.88%)
Aug 07, 2014 79.03 79.69 78.06 78.19 1,748,078 -0.63(-0.80%)
Aug 06, 2014 78.20 79.21 77.74 78.82 1,896,601 +0.14(+0.18%)
Aug 05, 2014 79.48 79.76 78.25 78.68 2,480,674 -1.46(-1.82%)
Aug 04, 2014 79.39 80.44 79.22 80.14 1,693,832 +0.85(+1.07%)
Aug 01, 2014 79.72 80.00 78.74 79.29 5,062,206 +2.45(+3.19%)
Jul 31, 2014 77.86 78.10 76.84 76.84 2,110,063 -1.84(-2.34%)
Jul 30, 2014 79.12 79.25 78.15 78.68 2,573,194 -0.08(-0.10%)
Jul 29, 2014 79.55 79.85 78.69 78.76 2,569,678 -0.76(-0.96%)
Jul 28, 2014 79.20 79.64 78.78 79.52 2,156,022 +0.36(+0.45%)
Jul 25, 2014 78.95 80.23 78.90 79.16 4,029,390 +0.05(+0.06%)
Jul 24, 2014 82.20 82.76 78.73 79.11 9,488,059 -4.63(-5.53%)
Jul 23, 2014 83.64 84.36 83.54 83.74 1,853,958 +0.01(+0.01%)
Jul 22, 2014 83.24 84.14 83.22 83.73 1,531,845 +1.06(+1.28%)
Jul 21, 2014 82.72 83.10 82.19 82.67 1,075,088 -0.12(-0.14%)
Jul 18, 2014 81.87 82.84 81.72 82.79 1,467,146 +1.27(+1.56%)
Jul 17, 2014 82.44 83.12 81.38 81.52 2,130,023 -1.44(-1.74%)
Jul 16, 2014 83.33 83.42 82.78 82.96 1,372,141 +0.13(+0.16%)
Jul 15, 2014 83.50 83.69 82.43 82.83 1,570,821 -0.55(-0.66%)
Jul 14, 2014 84.10 84.40 83.28 83.38 1,522,344 -0.30(-0.36%)
Jul 11, 2014 84.16 84.29 83.41 83.68 1,195,838 -0.66(-0.78%)
Jul 10, 2014 83.51 84.87 83.29 84.34 2,740,406 +0.18(+0.21%)
Jul 09, 2014 82.87 84.24 82.65 84.16 2,613,062 +1.57(+1.90%)
Jul 08, 2014 82.33 82.88 81.87 82.59 1,758,229 -0.09(-0.11%)
Jul 07, 2014 82.64 83.14 82.33 82.68 1,239,896 -0.44(-0.53%)
Jul 03, 2014 82.00 83.12 83.12 83.12 1,429,300 +1.30(+1.59%)
Jul 02, 2014 81.28 81.99 81.12 81.82 1,103,440 +0.32(+0.39%)
Jul 01, 2014 81.19 81.87 80.98 81.50 1,326,190 +0.68(+0.84%)
Jun 30, 2014 81.01 81.16 80.44 80.82 1,159,200 -0.26(-0.32%)
Jun 27, 2014 80.90 81.33 80.45 81.08 1,347,405 +0.18(+0.22%)
Jun 26, 2014 80.90 81.19 80.16 80.90 836,322 +0.10(+0.12%)
Jun 25, 2014 80.16 80.95 79.91 80.80 3,196,231 +0.65(+0.81%)
Jun 24, 2014 80.52 81.00 80.08 80.15 1,307,652 -0.43(-0.53%)
Jun 23, 2014 80.94 81.11 80.50 80.58 745,145 -0.42(-0.52%)
Jun 20, 2014 80.08 81.48 80.08 81.00 1,343,525 -0.19(-0.23%)
Jun 19, 2014 81.04 81.36 80.60 81.19 1,541,330 +0.58(+0.72%)
Jun 18, 2014 80.23 80.93 79.98 80.61 1,719,035 +0.54(+0.67%)
Jun 17, 2014 78.90 80.43 78.82 80.07 1,555,919 +0.91(+1.15%)
Jun 16, 2014 78.22 79.65 78.22 79.16 1,079,950 +0.10(+0.13%)
Jun 13, 2014 78.81 79.22 78.46 79.06 1,718,666 +0.65(+0.83%)
Jun 12, 2014 79.27 79.70 78.10 78.41 1,533,795 -1.12(-1.41%)
Jun 11, 2014 80.54 80.54 79.48 79.53 1,512,739 -1.51(-1.86%)
Jun 10, 2014 81.82 81.82 80.29 81.04 2,524,756 +0.55(+0.68%)
Jun 06, 2014 80.22 80.77 80.00 80.49 1,285,779 +0.41(+0.51%)
Jun 05, 2014 80.24 80.38 79.59 80.08 1,425,511 +0.12(+0.15%)
Jun 04, 2014 79.61 80.32 79.05 79.96 2,453,237 -0.39(-0.49%)
Jun 03, 2014 80.25 80.40 79.76 80.35 1,745,539 -0.13(-0.16%)
Jun 02, 2014 79.90 80.90 79.43 80.48 1,538,293 +0.63(+0.79%)
May 30, 2014 79.18 79.93 79.02 79.85 2,155,182 +0.52(+0.66%)
May 29, 2014 79.05 79.44 78.87 79.33 1,610,282 +0.37(+0.47%)
May 28, 2014 79.18 79.30 78.59 78.96 1,316,454 -0.10(-0.13%)
May 27, 2014 79.02 79.70 78.75 79.06 1,174,437 +0.33(+0.42%)
May 23, 2014 78.50 78.73 78.73 78.73 953,300 +0.27(+0.34%)
May 22, 2014 77.50 78.50 77.39 78.46 910,909 +0.98(+1.26%)
May 21, 2014 77.07 77.70 77.00 77.48 1,405,819 +0.84(+1.10%)
May 20, 2014 77.40 77.40 76.40 76.64 1,628,032 -0.72(-0.93%)
May 19, 2014 76.80 77.48 76.50 77.36 2,015,068 +0.37(+0.48%)
May 16, 2014 77.70 77.84 76.94 76.99 2,530,273 -0.86(-1.10%)
May 15, 2014 78.58 78.64 76.72 77.85 1,670,771 -1.11(-1.41%)
May 14, 2014 78.21 79.49 78.21 78.96 1,681,486 -0.68(-0.85%)
May 13, 2014 80.05 80.64 79.39 79.64 1,903,183 -0.31(-0.39%)
May 12, 2014 79.24 80.40 79.01 79.95 2,716,384 +0.96(+1.22%)
May 09, 2014 78.64 79.02 77.99 78.99 1,838,535 +0.49(+0.62%)
May 08, 2014 78.22 79.32 77.97 78.50 2,018,314 -0.02(-0.03%)
May 07, 2014 78.95 79.14 77.93 78.52 2,334,035 -0.18(-0.23%)
May 06, 2014 78.83 79.30 78.42 78.70 2,477,146 -0.29(-0.37%)
May 05, 2014 78.34 79.51 77.56 78.99 2,372,703 +0.00(+0.00%)
May 02, 2014 77.26 79.85 77.06 78.99 4,741,626 +2.94(+3.87%)
May 01, 2014 76.49 77.08 75.09 76.05 2,595,621 -0.60(-0.78%)
Apr 30, 2014 75.42 76.86 75.12 76.65 1,936,549 +1.27(+1.68%)
Apr 29, 2014 74.50 75.58 74.35 75.38 2,755,393 +1.20(+1.62%)
Apr 28, 2014 76.37 76.37 72.97 74.18 2,911,682 -0.82(-1.09%)
Apr 25, 2014 75.77 75.77 74.63 75.00 1,957,745 -1.18(-1.55%)
Apr 24, 2014 77.65 78.25 75.49 76.18 2,972,871 -0.73(-0.95%)
Apr 23, 2014 77.17 77.54 76.59 76.91 1,992,602 -0.29(-0.38%)
Apr 22, 2014 76.40 77.75 76.09 77.20 1,848,588 +0.88(+1.15%)
Apr 21, 2014 77.66 77.80 76.03 76.32 1,378,761 -1.26(-1.62%)
Apr 17, 2014 76.50 77.58 77.58 77.58 1,440,000 +1.06(+1.39%)
Apr 16, 2014 76.53 76.84 76.03 76.52 921,020 +0.71(+0.94%)
Apr 15, 2014 75.44 76.00 74.42 75.81 1,365,687 +0.45(+0.60%)
Apr 14, 2014 75.99 76.32 74.71 75.36 921,790 +0.21(+0.28%)
Apr 11, 2014 75.25 76.16 75.02 75.15 1,354,325 -0.57(-0.75%)
Apr 10, 2014 78.60 78.70 75.60 75.72 1,813,308 -2.97(-3.77%)
Apr 09, 2014 77.85 78.91 77.60 78.69 1,226,226 +1.30(+1.68%)
Apr 08, 2014 77.37 77.60 76.00 77.39 1,876,138 +0.02(+0.03%)
Apr 07, 2014 78.03 79.12 76.69 77.37 2,033,089 -1.13(-1.44%)
Apr 04, 2014 81.32 81.36 78.44 78.50 1,720,257 -2.15(-2.67%)
Apr 03, 2014 81.60 81.74 80.35 80.65 985,340 -0.75(-0.92%)
Apr 02, 2014 80.35 81.53 80.18 81.40 1,281,104 +1.04(+1.29%)
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.