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, 2005 59.94 60.17 59.44 60.03 1,604,300 +0.09(+0.15%)
Mar 30, 2005 57.93 59.98 57.89 59.94 2,055,100 +2.37(+4.12%)
Mar 29, 2005 58.04 58.40 57.39 57.57 1,435,100 -0.46(-0.79%)
Mar 28, 2005 58.10 58.60 58.02 58.03 623,700 -0.03(-0.05%)
Mar 24, 2005 58.50 58.96 57.98 58.06 687,900 -0.31(-0.53%)
Mar 23, 2005 57.82 58.60 57.60 58.37 1,176,000 +0.32(+0.55%)
Mar 22, 2005 58.68 58.86 58.00 58.05 985,800 -0.64(-1.09%)
Mar 21, 2005 59.34 59.54 58.37 58.69 827,900 -0.65(-1.10%)
Mar 18, 2005 58.82 59.34 58.63 59.34 1,799,500 +0.81(+1.38%)
Mar 17, 2005 59.00 59.04 58.15 58.53 1,476,000 -0.33(-0.56%)
Mar 16, 2005 59.24 59.50 58.53 58.86 1,178,500 -0.37(-0.62%)
Mar 15, 2005 59.50 59.94 59.23 59.23 1,714,100 +0.06(+0.10%)
Mar 14, 2005 59.15 59.62 58.90 59.17 1,043,200 +0.07(+0.12%)
Mar 11, 2005 58.75 59.48 58.75 59.10 1,234,800 +0.33(+0.56%)
Mar 10, 2005 58.86 59.02 58.46 58.77 961,500 +0.00(+0.00%)
Mar 09, 2005 59.30 59.31 58.50 58.77 1,078,000 -0.63(-1.06%)
Mar 08, 2005 59.40 59.53 59.25 59.40 1,502,100 -0.03(-0.05%)
Mar 07, 2005 59.26 59.69 59.18 59.43 1,943,400 -0.07(-0.12%)
Mar 04, 2005 59.00 59.50 58.87 59.50 1,875,000 +0.64(+1.09%)
Mar 03, 2005 58.50 59.04 58.34 58.86 1,353,300 +0.41(+0.70%)
Mar 02, 2005 58.00 58.52 57.75 58.45 2,279,700 +0.28(+0.48%)
Mar 01, 2005 57.13 58.19 57.00 58.17 1,131,000 +0.93(+1.62%)
Feb 28, 2005 57.48 58.01 57.09 57.24 1,320,400 -0.36(-0.62%)
Feb 25, 2005 56.55 57.66 56.49 57.60 1,347,200 +1.11(+1.96%)
Feb 24, 2005 56.59 56.80 56.01 56.49 1,549,700 -0.10(-0.18%)
Feb 23, 2005 56.85 57.09 56.10 56.59 1,648,800 -0.05(-0.09%)
Feb 22, 2005 58.25 58.48 56.43 56.64 1,900,900 -1.86(-3.18%)
Feb 18, 2005 58.74 58.98 58.49 58.50 1,066,600 -0.36(-0.61%)
Feb 17, 2005 59.55 59.76 58.80 58.86 922,500 -0.60(-1.01%)
Feb 16, 2005 59.45 59.75 59.10 59.46 1,624,500 -0.34(-0.57%)
Feb 15, 2005 59.00 59.89 58.59 59.80 2,790,300 +0.46(+0.78%)
Feb 14, 2005 59.00 59.53 58.86 59.34 1,307,000 +0.34(+0.58%)
Feb 11, 2005 58.86 59.34 58.86 59.00 1,186,400 -0.09(-0.15%)
Feb 10, 2005 59.00 59.50 58.77 59.09 1,224,300 +0.03(+0.05%)
Feb 09, 2005 59.84 59.85 58.74 59.06 1,705,200 -0.78(-1.30%)
Feb 08, 2005 60.00 60.11 58.61 59.84 3,159,800 -0.96(-1.58%)
Feb 07, 2005 60.55 61.45 60.55 60.80 1,638,300 +0.25(+0.41%)
Feb 04, 2005 59.19 60.73 58.99 60.55 2,541,600 +1.36(+2.30%)
Feb 03, 2005 59.45 60.00 57.65 59.19 4,270,800 +0.89(+1.53%)
Feb 02, 2005 58.30 58.95 58.25 58.30 1,931,400 +0.00(+0.00%)
Feb 01, 2005 58.30 58.48 57.60 58.30 999,200 +0.41(+0.71%)
Jan 31, 2005 58.11 58.52 57.28 57.89 1,337,300 -0.16(-0.28%)
Jan 28, 2005 57.71 58.05 56.57 58.05 1,506,300 +0.44(+0.76%)
Jan 27, 2005 56.80 57.81 56.77 57.61 1,333,800 +1.03(+1.82%)
Jan 26, 2005 57.15 57.15 55.55 56.58 1,253,300 +0.66(+1.18%)
Jan 25, 2005 56.49 56.60 55.81 55.92 1,261,600 -0.22(-0.39%)
Jan 24, 2005 57.70 57.89 56.05 56.14 1,849,100 -1.36(-2.37%)
Jan 21, 2005 57.75 57.93 57.26 57.50 1,383,300 -0.09(-0.16%)
Jan 20, 2005 58.05 58.20 57.45 57.59 1,183,400 -0.78(-1.34%)
Jan 19, 2005 58.34 58.68 58.22 58.37 890,100 +0.04(+0.07%)
Jan 18, 2005 57.80 58.59 57.02 58.33 1,011,700 +0.35(+0.60%)
Jan 14, 2005 57.75 58.03 57.21 57.98 1,270,300 +0.73(+1.28%)
Jan 13, 2005 56.54 57.50 56.50 57.25 1,815,700 +0.49(+0.86%)
Jan 12, 2005 55.76 56.79 55.50 56.76 2,172,600 +1.20(+2.16%)
Jan 11, 2005 56.60 56.60 55.00 55.56 2,674,300 -1.10(-1.94%)
Jan 10, 2005 57.60 57.61 56.38 56.66 2,486,100 -0.98(-1.70%)
Jan 07, 2005 57.65 57.88 57.30 57.64 1,796,000 -0.08(-0.14%)
Jan 06, 2005 56.50 57.76 56.49 57.72 1,598,800 +1.38(+2.45%)
Jan 05, 2005 56.80 56.88 56.30 56.34 1,475,100 -0.48(-0.84%)
Jan 04, 2005 57.15 57.26 56.69 56.82 1,531,000 -0.36(-0.63%)
Jan 03, 2005 58.35 58.36 57.17 57.18 1,716,700 -1.22(-2.09%)
Dec 31, 2004 58.35 58.60 58.15 58.40 912,000 +0.43(+0.74%)
Dec 30, 2004 57.80 58.17 57.31 57.97 1,277,400 +0.01(+0.02%)
Dec 29, 2004 58.90 58.91 57.90 57.96 1,987,700 -1.50(-2.52%)
Dec 28, 2004 58.78 59.50 58.77 59.46 975,900 +0.81(+1.38%)
Dec 27, 2004 58.69 58.93 58.17 58.65 855,000 +0.15(+0.26%)
Dec 23, 2004 58.95 59.09 58.48 58.50 825,500 -0.40(-0.68%)
Dec 22, 2004 58.70 59.32 58.58 58.90 1,214,500 +0.20(+0.34%)
Dec 21, 2004 58.65 58.86 58.15 58.70 1,407,900 +0.33(+0.57%)
Dec 20, 2004 58.05 58.60 57.95 58.37 1,368,200 +0.57(+0.99%)
Dec 17, 2004 56.80 57.95 56.80 57.80 1,772,700 +0.90(+1.58%)
Dec 16, 2004 56.65 57.48 56.41 56.90 1,324,200 +0.44(+0.78%)
Dec 15, 2004 56.05 56.84 55.95 56.46 1,089,800 +0.46(+0.82%)
Dec 14, 2004 55.87 56.83 55.81 56.00 1,688,000 +0.47(+0.85%)
Dec 13, 2004 55.10 55.54 55.01 55.53 948,900 +0.71(+1.30%)
Dec 10, 2004 55.74 55.74 54.76 54.82 803,500 +0.03(+0.05%)
Dec 09, 2004 54.30 54.97 54.05 54.79 1,253,200 +0.34(+0.62%)
Dec 08, 2004 53.81 54.75 53.80 54.45 2,155,700 +0.45(+0.83%)
Dec 07, 2004 53.50 54.55 53.44 54.00 2,417,900 +0.25(+0.47%)
Dec 06, 2004 53.40 54.01 53.10 53.75 1,561,600 +0.13(+0.24%)
Dec 03, 2004 52.85 53.80 52.70 53.62 1,248,100 +0.52(+0.98%)
Dec 02, 2004 53.16 53.36 52.66 53.10 914,800 -0.06(-0.11%)
Dec 01, 2004 52.35 53.20 52.29 53.16 927,300 +0.87(+1.66%)
Nov 30, 2004 52.00 52.29 51.90 52.29 1,184,100 +0.19(+0.36%)
Nov 29, 2004 52.06 52.43 51.79 52.10 913,000 +0.05(+0.10%)
Nov 26, 2004 51.92 52.35 51.60 52.05 369,500 +0.47(+0.91%)
Nov 24, 2004 51.05 51.75 51.05 51.58 950,000 +0.53(+1.04%)
Nov 23, 2004 50.60 51.29 50.34 51.05 1,933,100 +0.22(+0.43%)
Nov 22, 2004 49.25 50.99 49.07 50.83 1,485,500 +1.49(+3.02%)
Nov 19, 2004 50.10 50.14 49.19 49.34 927,800 -0.90(-1.79%)
Nov 18, 2004 49.96 50.41 49.96 50.24 783,900 +0.21(+0.42%)
Nov 17, 2004 50.69 50.88 49.71 50.03 1,326,200 -0.66(-1.30%)
Nov 16, 2004 51.11 51.13 50.58 50.69 915,400 -0.42(-0.82%)
Nov 15, 2004 50.94 51.42 50.90 51.11 1,000,700 +0.17(+0.33%)
Nov 12, 2004 50.50 50.94 50.31 50.94 841,800 +0.32(+0.63%)
Nov 11, 2004 50.14 50.79 50.05 50.62 1,190,400 +0.63(+1.26%)
Nov 10, 2004 50.00 50.18 49.92 49.99 1,132,300 -0.10(-0.20%)
Nov 09, 2004 49.90 50.19 49.85 50.09 1,176,600 -0.09(-0.18%)
Nov 08, 2004 49.45 50.25 49.32 50.18 1,386,800 +0.68(+1.37%)
Nov 05, 2004 50.00 50.03 49.35 49.50 2,051,100 -0.29(-0.58%)
Nov 04, 2004 48.35 49.80 48.34 49.79 1,357,700 +1.44(+2.98%)
Nov 03, 2004 48.37 48.50 48.11 48.35 2,015,200 +0.50(+1.04%)
Nov 02, 2004 47.91 48.65 47.80 47.85 984,600 -0.11(-0.23%)
Nov 01, 2004 47.80 48.00 47.55 47.96 721,200 +0.23(+0.48%)
Oct 29, 2004 48.18 48.19 47.38 47.73 1,463,700 -0.45(-0.93%)
Oct 28, 2004 47.93 48.44 47.55 48.18 1,177,900 +0.26(+0.54%)
Oct 27, 2004 47.60 48.13 47.32 47.92 1,418,300 +0.27(+0.57%)
Oct 26, 2004 47.79 47.82 47.19 47.65 1,360,700 +0.16(+0.34%)
Oct 25, 2004 47.62 47.96 47.00 47.49 653,300 -0.27(-0.57%)
Oct 22, 2004 47.65 48.11 47.60 47.76 824,500 +0.25(+0.53%)
Oct 21, 2004 47.25 48.15 46.86 47.51 1,722,200 +0.61(+1.30%)
Oct 20, 2004 47.01 47.10 46.46 46.90 906,100 -0.10(-0.21%)
Oct 19, 2004 47.70 48.35 47.00 47.00 1,172,300 -0.78(-1.63%)
Oct 18, 2004 46.76 47.91 46.43 47.78 896,000 +0.86(+1.83%)
Oct 15, 2004 46.77 47.24 46.55 46.92 1,047,400 +0.52(+1.12%)
Oct 14, 2004 46.60 46.85 46.20 46.40 1,145,200 -0.26(-0.56%)
Oct 13, 2004 47.29 47.49 46.52 46.66 822,400 -0.43(-0.91%)
Oct 12, 2004 47.75 47.76 46.90 47.09 1,104,700 -0.74(-1.55%)
Oct 11, 2004 47.89 48.00 47.74 47.83 447,300 +0.03(+0.06%)
Oct 08, 2004 47.75 48.25 47.71 47.80 693,700 -0.05(-0.10%)
Oct 07, 2004 48.50 48.58 47.70 47.85 1,416,700 -0.69(-1.42%)
Oct 06, 2004 48.10 48.54 47.93 48.54 754,200 +0.39(+0.81%)
Oct 05, 2004 47.85 48.20 47.75 48.15 1,093,400 +0.29(+0.61%)
Oct 04, 2004 47.31 47.91 47.30 47.86 1,072,900 +0.57(+1.21%)
Oct 01, 2004 46.50 47.30 46.46 47.29 1,265,700 +0.87(+1.87%)
Sep 30, 2004 45.74 46.49 45.74 46.42 1,415,700 +0.50(+1.09%)
Sep 29, 2004 45.75 46.00 45.55 45.92 1,096,600 +0.17(+0.37%)
Sep 28, 2004 45.55 45.78 45.36 45.75 829,800 +0.22(+0.48%)
Sep 27, 2004 45.96 45.96 45.41 45.53 1,225,300 -0.42(-0.91%)
Sep 24, 2004 46.01 46.25 45.88 45.95 863,600 -0.10(-0.22%)
Sep 23, 2004 46.17 46.43 46.01 46.05 852,700 +0.05(+0.11%)
Sep 22, 2004 46.27 46.27 45.75 46.00 1,209,500 -0.26(-0.56%)
Sep 21, 2004 45.75 46.27 45.51 46.26 2,597,100 +1.69(+3.79%)
Sep 20, 2004 45.45 45.66 44.51 44.57 1,274,400 -1.13(-2.47%)
Sep 17, 2004 45.38 45.75 45.25 45.70 1,624,300 +0.34(+0.75%)
Sep 16, 2004 44.82 45.44 44.82 45.36 1,174,100 +0.46(+1.02%)
Sep 15, 2004 45.15 45.15 44.63 44.90 837,200 -0.25(-0.55%)
Sep 14, 2004 44.20 45.22 44.20 45.15 1,588,100 +0.77(+1.74%)
Sep 13, 2004 44.15 44.38 43.96 44.38 931,900 +0.33(+0.75%)
Sep 10, 2004 44.20 44.20 43.72 44.05 843,000 +0.07(+0.16%)
Sep 09, 2004 44.45 44.67 43.94 43.98 1,238,400 -0.47(-1.06%)
Sep 08, 2004 45.00 45.13 44.37 44.45 1,454,600 -0.63(-1.40%)
Sep 07, 2004 45.30 45.53 44.91 45.08 837,700 -0.01(-0.02%)
Sep 03, 2004 45.19 45.33 44.91 45.09 882,900 -0.09(-0.20%)
Sep 02, 2004 44.74 45.39 44.74 45.18 2,032,100 +0.58(+1.30%)
Sep 01, 2004 44.27 44.70 44.15 44.60 806,300 +0.40(+0.90%)
Aug 31, 2004 44.20 44.30 43.90 44.20 1,015,000 +0.11(+0.25%)
Aug 30, 2004 44.16 44.48 44.05 44.09 745,600 -0.06(-0.14%)
Aug 27, 2004 43.90 44.24 43.79 44.15 625,600 +0.15(+0.34%)
Aug 26, 2004 43.89 44.43 43.84 44.00 793,000 +0.12(+0.27%)
Aug 25, 2004 43.68 43.99 43.28 43.88 783,900 +0.26(+0.60%)
Aug 24, 2004 43.40 43.83 43.09 43.62 1,129,100 +0.42(+0.97%)
Aug 23, 2004 43.39 43.78 43.05 43.20 954,300 +0.01(+0.02%)
Aug 20, 2004 42.51 43.21 42.34 43.19 818,600 +0.82(+1.94%)
Aug 19, 2004 43.00 43.01 42.35 42.37 684,700 -0.68(-1.58%)
Aug 18, 2004 42.86 43.30 42.67 43.05 979,900 +0.18(+0.42%)
Aug 17, 2004 42.07 43.25 41.90 42.87 1,686,000 +1.19(+2.86%)
Aug 16, 2004 40.46 42.07 40.44 41.68 1,510,600 +1.12(+2.76%)
Aug 13, 2004 40.15 41.11 40.06 40.56 1,421,800 -0.05(-0.12%)
Aug 12, 2004 41.25 41.45 40.50 40.61 1,533,000 -0.87(-2.10%)
Aug 11, 2004 41.95 41.95 41.16 41.48 1,587,800 -0.65(-1.54%)
Aug 10, 2004 41.80 42.14 41.51 42.13 1,321,800 +0.53(+1.27%)
Aug 09, 2004 42.02 42.07 41.50 41.60 1,676,400 -0.41(-0.98%)
Aug 06, 2004 42.00 42.26 41.03 42.01 2,263,600 -0.47(-1.11%)
Aug 05, 2004 43.30 43.40 42.40 42.48 1,575,600 -0.47(-1.09%)
Aug 04, 2004 43.63 43.69 42.52 42.95 2,628,000 -0.93(-2.12%)
Aug 03, 2004 44.49 44.50 43.81 43.88 1,358,600 -0.57(-1.28%)
Aug 02, 2004 44.52 44.53 43.70 44.45 1,808,200 -0.55(-1.22%)
Jul 30, 2004 44.97 45.07 44.73 45.00 998,000 +0.08(+0.18%)
Jul 29, 2004 44.78 45.08 44.49 44.92 1,430,400 +0.08(+0.18%)
Jul 28, 2004 44.12 44.98 44.11 44.84 3,234,300 +0.72(+1.63%)
Jul 27, 2004 43.62 44.15 43.60 44.12 2,903,100 +0.55(+1.26%)
Jul 26, 2004 44.50 44.51 43.42 43.57 2,138,700 -0.95(-2.13%)
Jul 23, 2004 43.75 44.77 43.70 44.52 2,439,200 +1.30(+3.01%)
Jul 22, 2004 44.50 44.84 43.21 43.22 3,414,100 -1.28(-2.88%)
Jul 21, 2004 44.85 45.03 44.45 44.50 1,723,300 -0.26(-0.58%)
Jul 20, 2004 45.00 45.14 44.55 44.76 1,609,900 -0.04(-0.09%)
Jul 19, 2004 46.17 46.35 44.79 44.80 1,810,000 -1.25(-2.71%)
Jul 16, 2004 45.83 46.65 45.74 46.05 2,563,100 +0.69(+1.52%)
Jul 15, 2004 45.00 45.66 44.57 45.36 1,831,600 +0.61(+1.36%)
Jul 14, 2004 44.70 44.88 44.37 44.75 1,165,700 +0.05(+0.11%)
Jul 13, 2004 44.77 44.82 44.47 44.70 1,432,100 +0.02(+0.04%)
Jul 12, 2004 44.30 44.73 44.24 44.68 494,600 +0.34(+0.77%)
Jul 09, 2004 44.15 44.44 43.85 44.34 960,800 +0.26(+0.59%)
Jul 08, 2004 44.47 44.48 43.75 44.08 1,471,900 -0.42(-0.94%)
Jul 07, 2004 44.58 44.80 44.14 44.50 1,566,500 -0.02(-0.04%)
Jul 06, 2004 45.10 45.10 44.36 44.52 1,029,200 -0.64(-1.42%)
Jul 02, 2004 45.50 45.57 44.99 45.16 1,029,300 -0.34(-0.75%)
Jul 01, 2004 44.85 45.70 44.80 45.50 1,319,600 +0.65(+1.45%)
Jun 30, 2004 44.60 45.04 44.36 44.85 1,621,100 +0.52(+1.17%)
Jun 29, 2004 44.50 44.53 44.29 44.33 476,800 -0.26(-0.58%)
Jun 28, 2004 43.75 44.69 43.52 44.59 1,238,900 +0.64(+1.46%)
Jun 25, 2004 43.82 44.01 43.60 43.95 1,004,000 -0.06(-0.14%)
Jun 24, 2004 44.21 44.30 43.63 44.01 1,060,700 -0.37(-0.83%)
Jun 23, 2004 43.70 44.46 43.70 44.38 805,500 +0.36(+0.82%)
Jun 22, 2004 43.78 44.15 43.58 44.02 896,200 +0.26(+0.59%)
Jun 21, 2004 44.10 44.38 43.67 43.76 682,300 -0.42(-0.95%)
Jun 18, 2004 44.40 44.57 44.12 44.18 865,100 -0.21(-0.47%)
Jun 17, 2004 43.80 44.49 43.50 44.39 2,272,300 +0.41(+0.93%)
Jun 16, 2004 43.99 44.04 43.48 43.98 1,080,300 -0.01(-0.02%)
Jun 15, 2004 44.00 44.15 43.80 43.99 982,100 +0.19(+0.43%)
Jun 14, 2004 43.65 44.14 43.54 43.80 1,182,300 -0.08(-0.18%)
Jun 10, 2004 43.90 43.90 43.46 43.88 842,800 +0.15(+0.34%)
Jun 09, 2004 43.95 44.41 43.72 43.73 1,471,800 -0.24(-0.55%)
Jun 08, 2004 43.50 44.04 43.25 43.97 1,944,400 +0.06(+0.14%)
Jun 07, 2004 42.87 43.92 42.85 43.91 1,749,500 +1.48(+3.49%)
Jun 04, 2004 41.90 42.56 41.90 42.43 1,925,200 +0.88(+2.12%)
Jun 03, 2004 41.87 42.13 41.52 41.55 1,123,100 -0.57(-1.35%)
Jun 02, 2004 42.00 42.17 41.88 42.12 1,346,100 +0.15(+0.36%)
Jun 01, 2004 42.19 42.35 41.48 41.97 1,320,200 -0.21(-0.50%)
May 28, 2004 42.16 42.52 42.15 42.18 1,137,200 -0.12(-0.28%)
May 27, 2004 42.08 42.30 41.64 42.30 1,356,200 +0.18(+0.43%)
May 26, 2004 41.75 42.36 41.70 42.12 1,979,000 +0.12(+0.29%)
May 25, 2004 40.95 42.05 40.93 42.00 1,831,900 +0.90(+2.19%)
May 24, 2004 41.21 41.31 40.85 41.10 1,031,400 +0.29(+0.71%)
May 21, 2004 40.51 41.13 40.46 40.81 2,320,700 +1.11(+2.80%)
May 20, 2004 39.44 39.80 39.32 39.70 1,055,200 +0.35(+0.89%)
May 19, 2004 39.56 40.35 39.32 39.35 1,334,600 -0.11(-0.28%)
May 18, 2004 38.71 39.62 38.71 39.46 1,015,000 +0.85(+2.20%)
May 17, 2004 38.75 38.96 38.15 38.61 915,600 -0.66(-1.68%)
May 14, 2004 39.10 39.53 38.64 39.27 1,007,800 +0.07(+0.18%)
May 13, 2004 38.95 39.40 38.72 39.20 1,403,300 +0.22(+0.56%)
May 12, 2004 39.00 39.08 38.45 38.98 1,979,600 -0.02(-0.05%)
May 11, 2004 39.00 39.39 38.85 39.00 1,600,700 +0.00(+0.00%)
May 10, 2004 40.02 40.42 38.69 39.00 3,039,200 -1.57(-3.87%)
May 07, 2004 40.88 41.26 40.21 40.57 1,713,500 -0.66(-1.60%)
May 06, 2004 41.20 41.47 40.82 41.23 2,220,700 +0.04(+0.10%)
May 05, 2004 40.45 41.38 40.40 41.19 1,471,700 +0.57(+1.40%)
May 04, 2004 40.31 41.11 40.30 40.62 1,984,200 +0.32(+0.79%)
May 03, 2004 40.05 40.81 39.92 40.30 1,046,400 +0.51(+1.28%)
Apr 30, 2004 40.27 40.37 39.50 39.79 1,338,300 -0.23(-0.57%)
Apr 29, 2004 40.80 40.93 39.78 40.02 1,121,000 -0.61(-1.50%)
Apr 28, 2004 40.65 41.28 40.08 40.63 1,471,200 -0.12(-0.29%)
Apr 27, 2004 41.00 41.21 40.50 40.75 1,427,900 -0.36(-0.88%)
Apr 26, 2004 41.84 41.84 40.93 41.11 1,334,800 -0.39(-0.94%)
Apr 23, 2004 42.48 42.48 41.20 41.50 1,647,900 -0.10(-0.24%)
Apr 22, 2004 41.23 42.14 40.00 41.60 3,285,200 +0.90(+2.21%)
Apr 21, 2004 40.85 41.13 39.45 40.70 3,551,600 +0.20(+0.49%)
Apr 20, 2004 41.57 41.57 40.50 40.50 2,190,900 -0.82(-1.98%)
Apr 19, 2004 40.80 41.72 40.70 41.32 1,718,800 +0.52(+1.27%)
Apr 16, 2004 40.35 40.80 39.78 40.80 1,828,100 +0.85(+2.13%)
Apr 15, 2004 40.03 40.60 39.71 39.95 1,398,800 -0.08(-0.20%)
Apr 14, 2004 40.05 40.28 39.62 40.03 1,623,100 -0.08(-0.20%)
Apr 13, 2004 40.75 40.93 39.99 40.11 1,796,100 -0.58(-1.43%)
Apr 12, 2004 41.36 41.62 40.10 40.69 2,621,900 -0.42(-1.02%)
Apr 08, 2004 42.20 42.20 40.72 41.11 1,475,900 -0.75(-1.79%)
Apr 07, 2004 42.18 42.18 41.50 41.86 1,606,500 -0.32(-0.76%)
Apr 06, 2004 42.75 42.98 41.16 42.18 1,718,600 -0.86(-2.00%)
Apr 05, 2004 41.76 43.04 41.76 43.04 1,467,700 +0.82(+1.94%)
Apr 02, 2004 41.60 42.33 41.60 42.22 1,401,800 +0.71(+1.71%)
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.