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 (%)
Feb 29, 2016 69.18 69.94 68.90 69.11 2,131,144 -0.14(-0.20%)
Feb 26, 2016 69.65 69.81 68.98 69.25 1,286,386 +0.29(+0.42%)
Feb 25, 2016 67.61 69.03 67.36 68.96 1,639,710 +1.45(+2.15%)
Feb 24, 2016 66.35 67.74 65.68 67.51 1,308,376 +0.73(+1.09%)
Feb 23, 2016 67.01 67.41 66.72 66.78 3,444,488 -0.48(-0.71%)
Feb 22, 2016 66.93 67.87 66.80 67.26 3,609,081 +0.93(+1.40%)
Feb 19, 2016 65.25 66.42 64.79 66.33 2,250,948 +0.90(+1.38%)
Feb 18, 2016 65.69 66.44 64.65 65.43 4,514,129 -1.52(-2.27%)
Feb 17, 2016 65.75 67.75 65.66 66.95 3,124,552 +1.91(+2.94%)
Feb 16, 2016 64.36 65.90 64.25 65.04 2,643,779 +1.03(+1.61%)
Feb 12, 2016 62.68 64.01 64.01 64.01 1,187,900 +1.90(+3.06%)
Feb 11, 2016 60.90 62.63 60.89 62.11 2,190,332 +0.08(+0.13%)
Feb 10, 2016 61.70 63.04 61.33 62.03 1,604,713 +0.83(+1.36%)
Feb 09, 2016 59.46 61.87 59.26 61.20 2,927,848 +1.12(+1.86%)
Feb 08, 2016 60.42 60.84 58.38 60.08 3,179,523 -0.93(-1.52%)
Feb 05, 2016 61.69 62.00 60.59 61.01 1,563,400 -1.02(-1.64%)
Feb 04, 2016 60.75 62.15 60.38 62.03 2,099,292 +1.12(+1.84%)
Feb 03, 2016 60.87 61.18 59.35 60.91 1,784,021 +0.39(+0.64%)
Feb 02, 2016 62.00 62.03 60.44 60.52 1,735,222 -2.30(-3.66%)
Feb 01, 2016 61.91 63.27 61.22 62.82 2,159,677 +0.58(+0.93%)
Jan 29, 2016 60.58 62.26 60.58 62.24 2,079,281 +1.92(+3.18%)
Jan 28, 2016 61.97 62.50 59.96 60.32 2,374,506 -1.13(-1.84%)
Jan 27, 2016 61.37 63.03 60.92 61.45 1,820,990 -0.84(-1.35%)
Jan 26, 2016 60.81 62.54 60.62 62.29 2,023,868 +1.78(+2.94%)
Jan 25, 2016 62.94 62.94 60.39 60.51 2,674,707 -2.48(-3.94%)
Jan 22, 2016 62.93 63.84 62.33 62.99 3,181,475 +1.18(+1.91%)
Jan 21, 2016 60.00 62.88 59.73 61.81 2,940,545 +1.83(+3.05%)
Jan 20, 2016 58.15 60.80 56.87 59.98 4,602,760 +0.83(+1.40%)
Jan 19, 2016 60.24 60.84 58.45 59.15 2,232,016 -0.67(-1.12%)
Jan 15, 2016 59.41 59.82 59.82 59.82 4,312,600 -1.37(-2.24%)
Jan 14, 2016 60.84 61.97 59.65 61.19 4,343,248 +0.33(+0.54%)
Jan 13, 2016 64.99 65.06 60.75 60.86 2,580,807 -3.99(-6.15%)
Jan 12, 2016 64.56 65.30 64.12 64.85 3,467,291 +0.76(+1.19%)
Jan 11, 2016 63.89 64.43 63.40 64.09 2,560,093 +0.42(+0.66%)
Jan 08, 2016 63.31 64.98 63.30 63.67 2,616,198 +0.51(+0.81%)
Jan 07, 2016 64.14 64.85 62.94 63.16 4,468,927 -2.39(-3.65%)
Jan 06, 2016 66.80 66.88 64.73 65.55 2,699,805 -2.47(-3.63%)
Jan 05, 2016 68.16 68.37 67.61 68.02 1,943,431 +0.24(+0.35%)
Jan 04, 2016 68.15 68.17 67.26 67.78 2,799,477 -1.50(-2.17%)
Dec 31, 2015 69.92 69.28 69.28 69.28 994,700 -0.84(-1.20%)
Dec 30, 2015 70.60 70.92 70.01 70.12 633,225 -0.75(-1.06%)
Dec 29, 2015 70.70 71.13 70.24 70.87 1,172,252 +0.68(+0.97%)
Dec 28, 2015 69.56 70.31 69.23 70.19 858,843 +0.35(+0.50%)
Dec 24, 2015 70.10 69.84 69.84 69.84 362,000 -0.32(-0.46%)
Dec 23, 2015 69.67 70.21 69.00 70.16 2,407,602 +0.84(+1.21%)
Dec 22, 2015 66.32 69.64 66.19 69.32 4,884,161 +3.18(+4.81%)
Dec 21, 2015 66.43 67.10 65.91 66.14 2,085,864 +0.06(+0.09%)
Dec 18, 2015 66.67 67.21 65.47 66.08 3,261,992 -0.86(-1.28%)
Dec 17, 2015 68.23 68.65 66.92 66.94 1,901,588 -1.27(-1.86%)
Dec 16, 2015 68.06 69.04 67.30 68.21 4,975,363 +0.27(+0.40%)
Dec 15, 2015 68.26 68.54 67.24 67.94 2,110,507 +0.31(+0.46%)
Dec 14, 2015 68.13 68.57 66.44 67.63 5,468,033 -0.44(-0.65%)
Dec 11, 2015 68.25 68.66 67.76 68.07 1,677,067 -0.97(-1.40%)
Dec 10, 2015 68.44 69.22 68.19 69.04 1,868,949 +0.45(+0.66%)
Dec 09, 2015 69.00 70.06 68.06 68.59 2,642,977 -0.85(-1.22%)
Dec 08, 2015 68.69 69.83 68.31 69.44 2,689,625 +0.06(+0.09%)
Dec 07, 2015 70.40 70.53 69.12 69.38 4,006,665 -1.46(-2.06%)
Dec 04, 2015 69.34 70.92 69.34 70.84 2,088,002 +1.83(+2.65%)
Dec 03, 2015 71.94 72.07 68.73 69.01 4,090,413 -2.79(-3.89%)
Dec 02, 2015 73.04 73.26 71.54 71.80 2,343,847 -1.04(-1.43%)
Dec 01, 2015 71.76 72.91 71.60 72.84 2,012,231 +1.00(+1.39%)
Nov 30, 2015 71.93 72.29 71.11 71.84 2,398,134 -0.67(-0.92%)
Nov 27, 2015 72.26 72.63 71.89 72.51 730,932 +0.12(+0.17%)
Nov 25, 2015 72.02 72.39 72.39 72.39 3,108,000 +0.58(+0.81%)
Nov 24, 2015 71.99 72.44 70.55 71.81 2,808,293 -0.57(-0.79%)
Nov 23, 2015 73.00 73.25 72.35 72.38 3,028,336 -0.73(-1.00%)
Nov 20, 2015 72.46 73.32 71.89 73.11 3,974,968 +0.89(+1.23%)
Nov 19, 2015 72.00 72.30 71.52 72.22 2,049,932 +0.14(+0.19%)
Nov 18, 2015 71.84 72.46 70.54 72.08 3,528,882 +0.47(+0.66%)
Nov 17, 2015 72.90 72.90 71.52 71.61 7,438,558 -0.66(-0.91%)
Nov 16, 2015 74.99 72.73 68.96 72.27 18,205,456 -2.72(-3.63%)
Nov 13, 2015 75.93 76.15 74.85 74.99 3,406,034 -1.04(-1.37%)
Nov 12, 2015 75.98 77.01 75.93 76.03 1,379,908 -0.49(-0.64%)
Nov 11, 2015 77.53 77.77 76.34 76.52 2,174,652 -0.63(-0.82%)
Nov 10, 2015 76.92 77.45 76.10 77.15 2,987,154 +0.22(+0.29%)
Nov 09, 2015 77.58 77.79 76.12 76.93 2,833,875 -0.82(-1.05%)
Nov 06, 2015 77.75 78.53 77.35 77.75 4,004,706 +0.00(+0.00%)
Nov 05, 2015 77.71 78.50 77.36 77.75 3,213,378 +0.07(+0.09%)
Nov 04, 2015 78.06 78.08 76.84 77.68 3,329,903 -0.14(-0.18%)
Nov 03, 2015 78.37 78.47 76.92 77.82 3,167,736 -0.86(-1.09%)
Nov 02, 2015 79.87 80.54 78.24 78.68 5,292,108 -1.19(-1.49%)
Oct 30, 2015 78.91 80.59 78.68 79.87 4,284,675 +0.99(+1.26%)
Oct 29, 2015 79.52 79.98 77.16 78.88 5,162,245 -0.62(-0.78%)
Oct 28, 2015 81.50 82.83 78.09 79.50 13,239,634 +4.69(+6.27%)
Oct 27, 2015 68.15 77.10 67.09 74.81 16,280,109 +6.26(+9.13%)
Oct 26, 2015 67.67 69.16 67.39 68.55 2,611,259 +0.94(+1.39%)
Oct 23, 2015 69.37 69.79 67.17 67.61 3,460,266 -2.38(-3.40%)
Oct 22, 2015 68.48 72.55 68.26 69.99 2,574,776 +2.00(+2.94%)
Oct 21, 2015 69.56 70.10 67.89 67.99 1,120,893 -1.65(-2.37%)
Oct 20, 2015 68.06 69.94 68.04 69.64 1,869,782 +2.02(+2.99%)
Oct 19, 2015 67.21 67.77 66.93 67.62 1,219,157 +0.14(+0.21%)
Oct 16, 2015 68.00 68.10 67.00 67.48 1,481,219 -0.46(-0.68%)
Oct 15, 2015 67.97 68.16 66.19 67.94 2,170,183 +0.57(+0.85%)
Oct 14, 2015 69.11 69.20 67.24 67.37 1,891,945 -1.76(-2.55%)
Oct 13, 2015 69.83 70.35 68.77 69.13 1,760,340 -1.20(-1.71%)
Oct 12, 2015 70.64 70.98 70.00 70.33 1,197,300 -0.19(-0.27%)
Oct 09, 2015 71.05 71.34 70.35 70.52 1,804,674 -0.73(-1.02%)
Oct 08, 2015 70.20 71.47 70.12 71.25 1,615,602 +0.94(+1.34%)
Oct 07, 2015 69.18 70.36 69.18 70.31 2,751,372 +1.31(+1.90%)
Oct 06, 2015 69.62 69.82 68.91 69.00 1,074,895 -0.68(-0.98%)
Oct 05, 2015 68.40 70.00 68.40 69.68 1,268,333 +1.64(+2.41%)
Oct 02, 2015 66.48 68.04 65.40 68.04 1,412,256 +0.60(+0.89%)
Oct 01, 2015 66.70 67.85 66.53 67.44 1,779,071 +0.96(+1.44%)
Sep 30, 2015 65.42 66.77 65.23 66.48 2,308,004 +1.95(+3.02%)
Sep 29, 2015 65.22 65.54 63.99 64.53 2,225,248 -0.64(-0.98%)
Sep 28, 2015 67.85 68.10 65.13 65.17 2,460,917 -3.22(-4.71%)
Sep 25, 2015 68.97 69.27 68.00 68.39 1,586,277 +0.09(+0.13%)
Sep 24, 2015 69.00 69.31 67.75 68.30 2,222,255 -1.07(-1.54%)
Sep 23, 2015 70.09 70.32 69.18 69.37 1,252,133 -0.60(-0.86%)
Sep 22, 2015 70.00 70.57 69.20 69.97 1,844,630 -1.25(-1.76%)
Sep 21, 2015 71.95 71.97 70.94 71.22 1,484,676 -0.12(-0.17%)
Sep 18, 2015 72.43 72.74 71.01 71.34 2,728,794 -2.32(-3.15%)
Sep 17, 2015 73.89 74.99 73.51 73.66 1,306,044 -0.48(-0.65%)
Sep 16, 2015 73.91 74.34 73.39 74.14 1,178,197 +0.06(+0.08%)
Sep 15, 2015 74.24 74.38 72.72 74.08 1,845,580 +0.23(+0.31%)
Sep 14, 2015 73.74 74.17 73.24 73.85 3,469,856 +0.15(+0.20%)
Sep 11, 2015 71.48 73.79 71.48 73.70 2,414,319 +1.79(+2.49%)
Sep 10, 2015 72.01 72.28 71.44 71.91 1,359,834 -0.20(-0.28%)
Sep 09, 2015 72.65 73.23 71.85 72.11 2,848,915 -0.22(-0.30%)
Sep 08, 2015 71.45 72.40 70.97 72.33 1,832,080 +1.91(+2.71%)
Sep 04, 2015 70.11 70.42 70.42 70.42 2,054,600 -0.63(-0.89%)
Sep 03, 2015 70.44 71.90 70.00 71.05 1,633,294 +0.85(+1.21%)
Sep 02, 2015 69.56 70.25 69.12 70.20 2,402,725 +1.35(+1.96%)
Sep 01, 2015 70.05 70.50 68.41 68.85 2,503,159 -2.62(-3.67%)
Aug 31, 2015 72.77 72.96 71.45 71.47 1,629,903 -1.82(-2.48%)
Aug 28, 2015 72.34 73.53 72.10 73.29 1,169,538 +0.62(+0.85%)
Aug 27, 2015 71.88 73.05 71.26 72.67 2,295,898 +1.58(+2.22%)
Aug 26, 2015 71.32 71.32 69.40 71.09 2,490,401 +1.47(+2.11%)
Aug 25, 2015 72.00 72.04 69.62 69.62 2,795,968 -0.33(-0.47%)
Aug 24, 2015 66.45 72.31 66.39 69.95 3,975,628 -3.22(-4.40%)
Aug 21, 2015 74.15 74.59 73.16 73.17 2,096,652 -1.63(-2.18%)
Aug 20, 2015 75.93 76.39 74.80 74.80 1,630,433 -2.16(-2.81%)
Aug 19, 2015 76.26 77.59 76.24 76.96 1,604,487 +0.10(+0.13%)
Aug 18, 2015 77.20 77.51 76.66 76.86 899,627 -0.60(-0.77%)
Aug 17, 2015 75.34 77.74 74.77 77.46 2,112,705 +2.07(+2.75%)
Aug 14, 2015 75.80 76.05 75.06 75.39 1,056,132 -0.39(-0.51%)
Aug 13, 2015 75.95 76.37 75.27 75.78 1,447,769 -0.05(-0.07%)
Aug 12, 2015 75.48 76.06 74.25 75.83 2,768,657 -0.58(-0.76%)
Aug 11, 2015 76.59 77.00 76.08 76.41 1,354,701 -0.83(-1.07%)
Aug 10, 2015 77.09 77.29 76.47 77.24 3,332,268 +0.86(+1.13%)
Aug 07, 2015 76.09 76.48 75.64 76.38 1,203,292 +0.47(+0.62%)
Aug 06, 2015 77.00 77.00 75.57 75.91 2,409,074 -0.92(-1.20%)
Aug 05, 2015 78.60 78.99 76.62 76.83 3,788,945 -1.37(-1.75%)
Aug 04, 2015 78.46 78.85 77.72 78.20 1,928,110 -0.13(-0.17%)
Aug 03, 2015 79.95 80.08 77.62 78.33 1,852,666 -1.13(-1.42%)
Jul 31, 2015 78.88 80.05 77.86 79.46 3,640,943 +1.26(+1.61%)
Jul 30, 2015 83.75 86.96 77.62 78.20 8,417,145 -4.45(-5.38%)
Jul 29, 2015 81.07 82.90 81.04 82.65 2,500,609 +1.95(+2.42%)
Jul 28, 2015 80.87 81.68 80.13 80.70 3,230,322 +0.79(+0.99%)
Jul 27, 2015 80.89 81.32 79.53 79.91 1,991,671 -1.68(-2.06%)
Jul 24, 2015 82.87 82.87 81.29 81.59 1,801,826 -1.12(-1.35%)
Jul 23, 2015 84.90 84.98 82.38 82.71 2,555,117 -2.16(-2.55%)
Jul 22, 2015 84.10 85.00 83.91 84.87 1,575,413 +0.63(+0.75%)
Jul 21, 2015 84.72 84.98 83.90 84.24 979,030 -0.55(-0.65%)
Jul 20, 2015 85.77 85.77 84.74 84.79 1,042,478 -0.83(-0.97%)
Jul 17, 2015 84.85 85.80 84.52 85.62 3,006,652 +0.77(+0.91%)
Jul 16, 2015 85.31 85.90 84.36 84.85 3,216,290 +0.75(+0.89%)
Jul 15, 2015 83.93 84.58 83.68 84.10 1,771,299 -0.04(-0.05%)
Jul 14, 2015 82.96 84.46 82.64 84.14 2,514,116 +1.66(+2.01%)
Jul 13, 2015 82.44 82.70 82.00 82.48 2,284,498 +0.72(+0.88%)
Jul 10, 2015 81.14 81.94 81.10 81.76 2,297,647 +1.38(+1.72%)
Jul 09, 2015 81.68 82.24 80.36 80.38 1,451,628 -0.20(-0.25%)
Jul 08, 2015 81.57 81.77 80.52 80.58 2,888,520 -1.56(-1.90%)
Jul 07, 2015 82.25 82.49 81.10 82.14 2,430,076 +0.07(+0.09%)
Jul 06, 2015 81.64 82.62 81.55 82.07 1,483,336 -0.20(-0.24%)
Jul 02, 2015 82.34 82.27 82.27 82.27 1,258,000 +0.27(+0.33%)
Jul 01, 2015 81.78 82.74 81.71 82.00 1,615,526 +0.91(+1.12%)
Jun 30, 2015 81.46 81.46 80.31 81.09 2,077,432 +0.54(+0.67%)
Jun 29, 2015 81.55 82.20 80.45 80.55 3,273,012 -2.14(-2.59%)
Jun 26, 2015 82.64 82.88 82.20 82.69 2,943,450 +0.47(+0.57%)
Jun 25, 2015 82.51 82.77 82.06 82.22 2,111,530 -0.17(-0.21%)
Jun 24, 2015 82.71 83.59 82.36 82.39 2,747,307 -0.29(-0.35%)
Jun 23, 2015 82.95 83.12 82.21 82.68 2,138,946 -0.15(-0.18%)
Jun 22, 2015 82.79 83.08 82.32 82.83 2,257,892 +0.34(+0.41%)
Jun 19, 2015 82.57 83.06 82.32 82.49 1,824,934 -0.30(-0.36%)
Jun 18, 2015 82.03 83.03 81.93 82.79 2,797,498 +0.89(+1.09%)
Jun 17, 2015 82.20 82.50 81.45 81.90 1,482,239 -0.34(-0.41%)
Jun 16, 2015 82.15 82.39 81.80 82.24 1,203,629 +0.48(+0.59%)
Jun 15, 2015 82.01 82.19 81.62 81.76 1,586,020 -0.42(-0.51%)
Jun 12, 2015 82.40 82.84 82.00 82.18 1,033,577 -0.76(-0.92%)
Jun 11, 2015 82.31 83.07 82.24 82.94 1,367,736 +0.80(+0.97%)
Jun 10, 2015 82.22 82.71 82.05 82.14 1,636,814 -0.03(-0.04%)
Jun 09, 2015 82.75 82.92 82.10 82.17 3,827,112 -0.54(-0.65%)
Jun 08, 2015 84.18 84.18 82.55 82.71 2,635,122 -1.84(-2.18%)
Jun 05, 2015 83.40 84.80 83.00 84.55 3,476,287 +0.71(+0.85%)
Jun 04, 2015 83.28 84.45 83.23 83.84 2,564,386 -0.43(-0.51%)
Jun 03, 2015 84.26 84.77 83.04 84.27 4,637,925 +1.87(+2.27%)
Jun 02, 2015 82.18 82.77 81.89 82.40 2,715,443 +0.04(+0.05%)
Jun 01, 2015 83.00 83.15 82.28 82.36 2,609,790 -0.40(-0.48%)
May 29, 2015 83.95 84.17 82.57 82.76 2,363,755 -1.33(-1.58%)
May 28, 2015 84.55 84.78 83.44 84.09 2,090,061 -0.42(-0.50%)
May 27, 2015 84.41 84.64 83.78 84.51 1,839,740 +0.61(+0.73%)
May 26, 2015 84.97 84.97 83.42 83.90 1,612,981 -0.88(-1.04%)
May 22, 2015 85.00 84.78 84.78 84.78 1,020,700 -0.06(-0.07%)
May 21, 2015 85.06 85.39 84.81 84.84 1,832,223 -0.51(-0.60%)
May 20, 2015 85.77 85.77 85.05 85.35 1,428,680 -0.27(-0.32%)
May 19, 2015 85.38 86.12 85.18 85.62 2,227,144 +0.33(+0.39%)
May 18, 2015 84.87 85.74 84.79 85.29 1,769,819 +0.44(+0.52%)
May 15, 2015 85.00 85.11 84.53 84.85 1,616,251 -0.07(-0.08%)
May 14, 2015 84.55 85.07 84.26 84.92 3,308,352 +1.06(+1.26%)
May 13, 2015 84.49 85.07 83.82 83.86 3,338,759 -0.06(-0.07%)
May 12, 2015 84.00 84.63 83.88 83.92 2,220,984 -0.68(-0.80%)
May 11, 2015 85.00 85.94 84.52 84.60 4,914,620 -2.01(-2.32%)
May 08, 2015 86.50 87.66 86.42 86.61 1,947,565 +0.92(+1.07%)
May 07, 2015 85.00 85.72 84.71 85.69 2,701,838 +0.70(+0.82%)
May 06, 2015 85.50 85.53 84.53 84.99 2,926,723 -0.41(-0.48%)
May 05, 2015 86.25 86.27 85.15 85.40 3,846,671 -0.78(-0.91%)
May 04, 2015 86.14 86.88 86.14 86.18 2,393,776 -0.37(-0.43%)
May 01, 2015 86.20 86.70 85.31 86.55 3,129,956 +0.60(+0.70%)
Apr 30, 2015 87.53 87.75 84.99 85.95 7,677,474 -1.58(-1.81%)
Apr 29, 2015 87.56 87.99 86.52 87.53 19,611,860 +6.73(+8.33%)
Apr 28, 2015 81.30 81.53 80.06 80.80 3,568,641 -0.44(-0.54%)
Apr 27, 2015 83.37 83.52 80.72 81.24 4,958,103 -1.89(-2.27%)
Apr 24, 2015 83.93 84.06 83.05 83.13 1,380,049 -0.21(-0.25%)
Apr 23, 2015 83.47 84.02 83.29 83.34 2,200,723 -0.17(-0.20%)
Apr 22, 2015 83.77 84.20 82.44 83.51 2,367,029 -0.22(-0.26%)
Apr 21, 2015 82.83 84.30 82.29 83.73 3,454,715 +1.26(+1.53%)
Apr 20, 2015 82.33 82.63 81.95 82.47 2,720,687 +0.58(+0.71%)
Apr 17, 2015 82.28 82.77 81.77 81.89 5,287,099 -0.58(-0.70%)
Apr 16, 2015 83.00 83.22 82.25 82.47 2,155,637 -0.65(-0.78%)
Apr 15, 2015 83.66 84.00 83.05 83.12 2,008,975 -0.08(-0.10%)
Apr 14, 2015 83.74 83.83 82.93 83.20 1,974,822 -0.42(-0.50%)
Apr 13, 2015 84.10 84.31 83.53 83.62 1,504,152 -0.73(-0.87%)
Apr 10, 2015 84.41 85.01 84.05 84.35 1,754,476 +0.11(+0.13%)
Apr 09, 2015 84.62 84.75 83.90 84.24 5,525,867 -0.45(-0.53%)
Apr 08, 2015 85.10 85.88 84.41 84.69 3,279,456 +0.30(+0.36%)
Apr 07, 2015 85.04 85.24 84.14 84.39 4,942,678 -0.50(-0.59%)
Apr 06, 2015 83.34 85.10 82.96 84.89 2,471,360 +0.80(+0.95%)
Apr 02, 2015 84.04 84.09 84.09 84.09 1,210,900 +0.13(+0.15%)
Apr 01, 2015 83.37 83.97 82.68 83.96 1,355,795 +0.46(+0.55%)
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%)
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.