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, 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%)
Dec 01, 2009 32.30 32.57 31.80 32.14 2,060,064 +0.12(+0.37%)
Nov 30, 2009 31.68 32.06 31.25 32.02 2,376,990 +0.42(+1.33%)
Nov 27, 2009 31.09 32.07 30.72 31.60 1,243,408 -0.76(-2.35%)
Nov 25, 2009 31.53 32.47 31.53 32.36 1,602,742 +0.72(+2.28%)
Nov 24, 2009 32.18 32.38 31.38 31.64 2,402,820 -0.48(-1.49%)
Nov 23, 2009 32.51 33.12 31.98 32.12 1,741,928 +0.07(+0.22%)
Nov 20, 2009 32.30 32.43 31.52 32.05 2,916,388 -0.40(-1.23%)
Nov 19, 2009 33.03 33.04 31.91 32.45 2,604,575 -1.04(-3.11%)
Nov 18, 2009 33.68 33.89 33.18 33.49 1,537,815 -0.50(-1.47%)
Nov 17, 2009 34.47 34.49 33.44 33.99 3,377,724 -0.42(-1.22%)
Nov 16, 2009 33.93 34.71 33.78 34.41 2,287,478 +0.83(+2.47%)
Nov 13, 2009 33.76 34.17 33.39 33.58 2,102,470 +0.19(+0.57%)
Nov 12, 2009 33.67 34.11 33.18 33.39 3,150,540 -0.43(-1.27%)
Nov 11, 2009 33.77 34.28 33.20 33.82 3,431,103 +0.72(+2.18%)
Nov 10, 2009 33.01 33.38 32.65 33.10 3,777,290 -0.03(-0.09%)
Nov 09, 2009 31.59 33.39 31.46 33.13 4,595,099 +2.04(+6.56%)
Nov 06, 2009 30.76 31.42 30.46 31.09 2,802,140 +0.78(+2.57%)
Nov 05, 2009 30.23 31.39 29.96 30.31 4,037,782 +0.57(+1.92%)
Nov 04, 2009 29.47 30.51 29.22 29.74 6,563,262 +0.49(+1.68%)
Nov 03, 2009 28.09 29.43 27.75 29.25 5,644,249 +0.79(+2.78%)
Nov 02, 2009 28.63 29.43 27.66 28.46 7,499,847 -0.60(-2.06%)
Oct 30, 2009 30.22 30.64 28.78 29.06 5,995,020 -1.37(-4.50%)
Oct 29, 2009 30.09 30.84 30.07 30.43 4,394,007 +0.93(+3.15%)
Oct 28, 2009 31.04 31.25 29.32 29.50 6,501,820 -1.75(-5.60%)
Oct 27, 2009 32.98 32.98 31.24 31.25 4,730,639 -1.74(-5.27%)
Oct 26, 2009 33.13 34.50 32.88 32.99 3,119,314 -0.01(-0.03%)
Oct 23, 2009 33.36 33.44 32.88 33.00 3,845,370 -0.63(-1.87%)
Oct 22, 2009 33.78 34.00 32.36 33.63 5,891,721 -0.57(-1.67%)
Oct 21, 2009 34.80 35.96 34.05 34.20 4,390,237 -0.64(-1.84%)
Oct 20, 2009 34.81 35.26 34.74 34.84 4,066,286 -1.22(-3.38%)
Oct 19, 2009 35.51 36.45 35.11 36.06 3,052,822 +0.68(+1.92%)
Oct 16, 2009 34.25 35.44 33.88 35.38 4,038,906 +0.72(+2.08%)
Oct 15, 2009 35.26 35.28 34.34 34.66 4,010,938 -0.62(-1.76%)
Oct 14, 2009 34.35 36.26 33.95 35.28 7,460,240 +1.31(+3.86%)
Oct 13, 2009 33.17 34.14 32.89 33.97 3,250,100 +0.88(+2.66%)
Oct 12, 2009 33.78 34.09 32.95 33.09 2,309,563 -0.17(-0.51%)
Oct 09, 2009 32.52 33.49 32.52 33.26 2,933,393 -0.15(-0.45%)
Oct 08, 2009 32.76 33.61 32.08 33.41 4,229,459 +0.52(+1.58%)
Oct 07, 2009 32.61 33.03 32.13 32.89 2,672,237 +0.20(+0.61%)
Oct 06, 2009 31.21 32.85 31.20 32.69 5,110,504 +1.71(+5.52%)
Oct 05, 2009 29.88 31.09 29.88 30.98 3,774,024 +1.28(+4.31%)
Oct 02, 2009 30.26 30.39 29.41 29.70 7,012,095 -1.08(-3.51%)
Oct 01, 2009 32.82 33.00 30.74 30.78 5,088,966 -2.25(-6.81%)
Sep 30, 2009 32.59 33.42 31.71 33.03 3,269,551 +0.37(+1.13%)
Sep 29, 2009 31.83 33.28 31.83 32.66 3,050,981 +0.97(+3.06%)
Sep 28, 2009 31.75 32.02 31.39 31.69 3,487,813 +0.21(+0.67%)
Sep 25, 2009 31.95 32.29 31.30 31.48 3,134,781 -0.61(-1.90%)
Sep 24, 2009 32.92 33.49 31.96 32.09 4,358,841 -0.74(-2.25%)
Sep 23, 2009 34.31 34.46 32.78 32.83 3,908,404 -1.23(-3.61%)
Sep 22, 2009 33.06 34.37 33.06 34.06 2,863,771 +1.21(+3.68%)
Sep 21, 2009 33.16 33.57 32.61 32.85 3,916,904 -1.24(-3.64%)
Sep 18, 2009 34.40 34.55 33.62 34.09 5,611,946 -0.09(-0.26%)
Sep 17, 2009 32.91 34.78 32.91 34.18 5,993,695 +0.33(+0.98%)
Sep 16, 2009 32.98 34.41 32.80 33.85 6,058,684 +1.25(+3.83%)
Sep 15, 2009 31.25 32.69 31.15 32.60 5,416,486 +1.37(+4.39%)
Sep 14, 2009 30.55 31.29 30.14 31.23 2,220,859 +0.38(+1.23%)
Sep 11, 2009 30.32 30.99 30.24 30.85 3,524,967 +0.58(+1.92%)
Sep 10, 2009 29.30 30.31 28.79 30.27 2,841,610 +0.96(+3.28%)
Sep 09, 2009 28.48 29.49 28.10 29.31 3,667,402 +0.83(+2.91%)
Sep 08, 2009 29.00 29.44 28.36 28.48 3,838,744 -0.09(-0.32%)
Sep 04, 2009 28.29 28.62 27.45 28.57 2,368,058 +0.26(+0.92%)
Sep 03, 2009 27.95 28.34 27.44 28.31 2,069,949 +0.66(+2.39%)
Sep 02, 2009 27.64 28.24 27.15 27.65 3,549,821 -0.12(-0.43%)
Sep 01, 2009 29.40 29.73 27.60 27.77 5,340,865 -2.01(-6.75%)
Aug 31, 2009 30.26 30.26 29.50 29.78 2,757,890 -0.79(-2.58%)
Aug 28, 2009 30.68 30.87 30.23 30.57 2,034,340 +0.31(+1.02%)
Aug 27, 2009 30.36 30.56 29.37 30.26 2,598,787 -0.11(-0.36%)
Aug 26, 2009 30.05 30.94 29.86 30.37 2,577,264 +0.04(+0.13%)
Aug 25, 2009 30.43 30.90 30.06 30.33 2,896,981 +0.17(+0.56%)
Aug 24, 2009 30.69 31.23 30.00 30.16 2,648,535 -0.19(-0.63%)
Aug 21, 2009 30.28 30.83 30.06 30.35 3,239,186 +0.42(+1.40%)
Aug 20, 2009 28.54 30.00 28.30 29.93 4,540,408 +1.36(+4.76%)
Aug 19, 2009 28.10 28.60 27.68 28.57 3,566,286 -0.01(-0.03%)
Aug 18, 2009 27.36 28.67 27.14 28.58 3,520,485 +1.34(+4.92%)
Aug 17, 2009 27.94 28.05 26.84 27.24 4,659,861 -1.20(-4.22%)
Aug 14, 2009 29.21 29.48 28.07 28.44 4,017,570 -0.84(-2.87%)
Aug 13, 2009 29.14 29.76 28.36 29.28 4,436,218 +0.25(+0.86%)
Aug 12, 2009 27.59 29.37 27.59 29.03 6,300,744 +1.22(+4.39%)
Aug 11, 2009 27.86 28.18 26.69 27.81 5,200,010 +0.03(+0.11%)
Aug 10, 2009 30.03 30.32 27.55 27.78 8,203,195 -1.90(-6.40%)
Aug 07, 2009 26.65 29.89 26.54 29.68 8,516,175 +3.55(+13.59%)
Aug 06, 2009 27.24 27.57 25.95 26.13 5,272,559 -0.84(-3.11%)
Aug 05, 2009 26.87 27.58 26.84 26.97 6,015,615 +0.14(+0.52%)
Aug 04, 2009 24.21 27.90 24.15 26.83 9,940,183 +1.98(+7.96%)
Aug 03, 2009 23.97 24.87 23.78 24.85 4,207,478 +1.24(+5.26%)
Jul 31, 2009 23.14 23.77 23.10 23.61 3,078,056 +0.34(+1.46%)
Jul 30, 2009 22.83 23.62 22.59 23.27 4,215,852 +0.90(+4.02%)
Jul 29, 2009 22.55 22.75 22.19 22.37 4,232,046 -0.46(-2.01%)
Jul 28, 2009 22.63 22.91 22.24 22.83 3,279,156 +0.03(+0.13%)
Jul 27, 2009 22.92 22.95 22.37 22.80 3,611,378 -0.12(-0.52%)
Jul 24, 2009 22.31 23.14 22.15 22.92 4,506,491 +0.09(+0.39%)
Jul 23, 2009 21.25 23.70 20.95 22.83 9,776,142 +1.55(+7.28%)
Jul 22, 2009 21.20 21.54 20.73 21.28 6,951,691 -0.08(-0.37%)
Jul 21, 2009 21.83 21.99 20.97 21.36 3,628,425 -0.37(-1.70%)
Jul 20, 2009 20.87 21.87 20.78 21.73 5,279,673 +1.08(+5.23%)
Jul 17, 2009 20.95 21.15 20.45 20.65 4,273,206 -0.48(-2.27%)
Jul 16, 2009 20.99 21.32 19.86 21.13 7,687,839 -0.61(-2.81%)
Jul 15, 2009 21.21 21.92 20.95 21.74 5,620,836 +1.00(+4.82%)
Jul 14, 2009 20.51 20.88 20.19 20.74 3,601,210 +0.30(+1.47%)
Jul 13, 2009 19.89 20.50 19.84 20.44 4,415,796 +0.69(+3.49%)
Jul 10, 2009 19.88 20.23 19.52 19.75 5,505,098 -0.44(-2.18%)
Jul 09, 2009 19.34 20.40 19.32 20.19 9,024,091 +1.27(+6.71%)
Jul 08, 2009 19.21 19.60 18.49 18.92 14,873,284 -1.04(-5.21%)
Jul 07, 2009 20.09 20.32 19.86 19.96 7,978,887 -0.23(-1.14%)
Jul 06, 2009 20.65 20.65 19.73 20.19 5,879,562 -0.71(-3.40%)
Jul 02, 2009 20.97 21.33 20.78 20.90 6,257,867 -0.41(-1.92%)
Jul 01, 2009 21.39 21.83 21.08 21.31 5,611,894 -0.89(-4.01%)
Jun 30, 2009 22.15 22.63 21.63 22.20 5,361,864 -0.44(-1.94%)
Jun 29, 2009 22.70 22.83 22.03 22.64 2,104,526 +0.05(+0.22%)
Jun 26, 2009 22.71 22.71 22.08 22.59 4,753,527 -0.22(-0.96%)
Jun 25, 2009 22.40 22.83 22.25 22.81 3,152,309 +0.79(+3.59%)
Jun 24, 2009 21.39 22.46 21.36 22.02 4,103,336 +0.79(+3.72%)
Jun 23, 2009 20.98 21.82 20.57 21.23 3,585,928 -0.01(-0.05%)
Jun 22, 2009 22.11 22.36 21.00 21.24 4,773,924 -1.41(-6.23%)
Jun 19, 2009 22.99 23.28 22.50 22.65 3,969,039 +0.03(+0.13%)
Jun 18, 2009 23.05 23.32 22.38 22.62 3,588,826 -0.31(-1.35%)
Jun 17, 2009 22.60 23.29 21.63 22.93 6,346,185 +0.32(+1.42%)
Jun 16, 2009 23.33 23.92 22.38 22.61 4,545,056 -0.72(-3.09%)
Jun 15, 2009 24.18 24.26 23.30 23.33 4,368,297 -1.09(-4.46%)
Jun 12, 2009 24.71 24.77 24.12 24.42 4,297,113 -0.48(-1.93%)
Jun 11, 2009 25.29 25.84 24.81 24.90 6,177,902 -0.38(-1.50%)
Jun 10, 2009 26.18 26.25 24.58 25.28 5,528,539 -0.50(-1.94%)
Jun 09, 2009 25.71 26.25 25.33 25.78 4,653,474 +0.16(+0.62%)
Jun 08, 2009 24.90 25.78 24.69 25.62 4,230,244 +0.48(+1.91%)
Jun 05, 2009 25.35 25.79 24.61 25.14 3,903,941 +0.16(+0.64%)
Jun 04, 2009 24.61 25.09 24.10 24.98 3,456,181 +0.39(+1.59%)
Jun 03, 2009 24.92 25.33 24.20 24.59 4,049,120 -0.79(-3.11%)
Jun 02, 2009 25.58 25.93 25.15 25.38 5,529,579 -0.72(-2.76%)
Jun 01, 2009 24.94 26.68 24.77 26.10 6,554,119 +1.63(+6.66%)
May 29, 2009 23.72 24.47 23.36 24.47 5,239,097 +0.98(+4.17%)
May 28, 2009 23.28 23.68 22.50 23.49 6,640,502 +1.11(+4.96%)
May 27, 2009 23.60 23.96 22.26 22.38 5,649,223 -1.17(-4.97%)
May 26, 2009 21.70 23.74 21.20 23.55 6,187,759 +1.94(+8.98%)
May 22, 2009 21.39 21.99 20.45 21.61 4,017,921 +0.26(+1.22%)
May 21, 2009 20.83 21.85 20.83 21.35 4,842,808 +0.05(+0.23%)
May 20, 2009 21.73 22.39 21.12 21.30 4,183,370 -0.11(-0.51%)
May 19, 2009 21.43 21.86 21.01 21.41 3,893,754 +0.03(+0.14%)
May 18, 2009 20.03 21.45 20.03 21.38 5,088,953 +1.53(+7.71%)
May 15, 2009 20.02 20.76 19.58 19.85 3,654,853 -0.10(-0.50%)
May 14, 2009 19.73 20.58 19.38 19.95 6,230,253 +0.23(+1.17%)
May 13, 2009 20.71 20.99 19.58 19.72 6,837,048 -1.41(-6.67%)
May 12, 2009 22.04 22.44 20.23 21.13 6,236,544 -0.79(-3.60%)
May 11, 2009 22.36 22.77 21.66 21.92 6,410,460 -0.16(-0.72%)
May 08, 2009 20.68 22.30 20.23 22.08 7,238,207 +1.76(+8.66%)
May 07, 2009 21.49 21.71 20.16 20.32 5,798,847 -0.88(-4.15%)
May 06, 2009 20.97 21.50 20.53 21.20 5,077,468 +0.55(+2.66%)
May 05, 2009 20.63 20.88 20.40 20.65 5,319,386 -0.12(-0.58%)
May 04, 2009 20.46 20.82 20.33 20.77 6,024,480 +1.17(+5.97%)
May 01, 2009 20.94 20.99 19.35 19.60 8,171,910 -1.26(-6.04%)
Apr 30, 2009 20.41 22.00 20.19 20.86 10,038,177 +0.16(+0.77%)
Apr 29, 2009 18.51 20.91 18.50 20.70 12,029,379 +2.46(+13.49%)
Apr 28, 2009 18.16 19.57 18.00 18.24 8,785,506 -0.31(-1.67%)
Apr 27, 2009 19.77 19.90 18.20 18.55 10,873,795 -2.27(-10.90%)
Apr 24, 2009 19.90 21.15 19.34 20.82 8,060,891 +0.88(+4.41%)
Apr 23, 2009 18.50 20.65 18.45 19.94 12,060,027 +1.98(+11.02%)
Apr 22, 2009 16.09 18.60 16.09 17.96 7,026,191 +0.67(+3.88%)
Apr 21, 2009 15.99 17.43 15.82 17.29 4,780,619 +1.15(+7.13%)
Apr 20, 2009 17.55 17.55 15.93 16.14 4,913,260 -1.83(-10.18%)
Apr 17, 2009 17.01 18.19 16.54 17.97 6,618,627 +1.04(+6.14%)
Apr 16, 2009 15.97 17.29 15.59 16.93 5,730,237 +1.12(+7.08%)
Apr 15, 2009 15.64 15.86 15.06 15.81 3,837,673 +0.05(+0.32%)
Apr 14, 2009 15.51 16.52 15.21 15.76 7,007,602 -0.01(-0.06%)
Apr 13, 2009 15.13 15.99 14.74 15.77 4,793,613 +0.45(+2.94%)
Apr 09, 2009 15.11 15.64 11.22 15.32 5,855,732 +0.94(+6.54%)
Apr 08, 2009 14.72 14.81 13.97 14.38 5,054,816 -0.05(-0.35%)
Apr 07, 2009 15.25 15.37 14.06 14.43 6,966,607 -1.21(-7.74%)
Apr 06, 2009 15.84 16.10 15.39 15.64 4,172,257 -0.44(-2.74%)
Apr 03, 2009 14.88 16.36 14.88 16.08 8,267,190 +1.22(+8.21%)
Apr 02, 2009 13.64 15.13 13.57 14.86 6,400,236 +1.78(+13.61%)
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.