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 (%)
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%)
Apr 01, 2004 40.75 41.52 40.68 41.51 1,623,700 +1.01(+2.49%)
Mar 31, 2004 40.49 40.61 40.01 40.50 1,186,600 +0.17(+0.42%)
Mar 30, 2004 40.10 40.34 40.00 40.33 778,500 -0.37(-0.91%)
Mar 29, 2004 40.13 40.93 40.10 40.70 1,946,900 +0.82(+2.06%)
Mar 26, 2004 40.01 40.09 39.88 39.88 1,054,900 -0.13(-0.32%)
Mar 25, 2004 39.50 40.09 39.44 40.01 1,554,000 +0.79(+2.01%)
Mar 24, 2004 39.40 39.50 39.00 39.22 1,910,400 +0.77(+2.00%)
Mar 23, 2004 38.20 38.75 38.16 38.45 1,644,800 +0.27(+0.71%)
Mar 22, 2004 38.17 38.45 37.59 38.18 1,719,900 +0.02(+0.05%)
Mar 19, 2004 38.40 38.59 38.09 38.16 686,100 -0.22(-0.57%)
Mar 18, 2004 38.26 38.65 37.80 38.38 1,116,400 +0.13(+0.34%)
Mar 17, 2004 37.54 38.29 37.52 38.25 825,600 +0.96(+2.57%)
Mar 16, 2004 37.09 37.34 36.80 37.29 1,246,600 +0.55(+1.50%)
Mar 15, 2004 37.95 37.95 36.69 36.74 1,610,900 -1.26(-3.32%)
Mar 12, 2004 38.00 38.22 37.74 38.00 656,700 +0.40(+1.06%)
Mar 11, 2004 38.30 38.39 37.57 37.60 1,479,700 -1.09(-2.82%)
Mar 10, 2004 39.96 39.96 38.56 38.69 1,177,500 -1.02(-2.57%)
Mar 09, 2004 40.13 40.20 39.48 39.71 1,047,900 -0.36(-0.90%)
Mar 08, 2004 39.90 40.30 39.85 40.07 1,945,100 +0.22(+0.55%)
Mar 05, 2004 39.73 39.94 39.44 39.85 862,700 +0.09(+0.23%)
Mar 04, 2004 39.15 39.84 39.14 39.76 1,214,000 +0.50(+1.27%)
Mar 03, 2004 39.00 39.26 38.88 39.26 840,600 +0.26(+0.67%)
Mar 02, 2004 39.36 39.60 38.99 39.00 1,024,100 -0.36(-0.91%)
Mar 01, 2004 39.01 39.37 38.75 39.36 1,646,800 +0.35(+0.90%)
Feb 27, 2004 37.92 39.17 37.92 39.01 1,695,700 +0.35(+0.91%)
Feb 26, 2004 38.15 38.89 38.06 38.66 839,000 +0.33(+0.86%)
Feb 25, 2004 38.30 38.53 38.10 38.33 1,247,100 -0.09(-0.23%)
Feb 24, 2004 38.00 38.74 37.93 38.42 1,660,800 +0.16(+0.42%)
Feb 23, 2004 38.26 38.62 38.20 38.26 1,403,000 -0.38(-0.98%)
Feb 20, 2004 38.60 38.80 38.22 38.64 1,166,500 -0.03(-0.08%)
Feb 19, 2004 38.73 38.91 38.60 38.67 1,146,400 +0.15(+0.39%)
Feb 18, 2004 38.74 38.97 38.52 38.52 925,100 -0.26(-0.67%)
Feb 17, 2004 38.70 38.96 38.55 38.78 1,060,800 +0.13(+0.34%)
Feb 13, 2004 38.56 39.00 38.53 38.65 1,288,700 +0.09(+0.23%)
Feb 12, 2004 38.50 38.61 38.34 38.56 1,576,400 -0.02(-0.05%)
Feb 11, 2004 38.10 38.63 37.97 38.58 1,731,300 +0.34(+0.89%)
Feb 10, 2004 38.00 38.34 37.70 38.24 2,347,400 -0.38(-0.98%)
Feb 09, 2004 38.34 38.75 37.90 38.62 1,807,300 +0.42(+1.10%)
Feb 06, 2004 37.40 38.73 37.30 38.20 3,564,300 +1.05(+2.83%)
Feb 05, 2004 37.00 37.55 36.75 37.15 4,485,500 +2.25(+6.45%)
Feb 04, 2004 35.45 35.45 34.81 34.90 1,150,700 -0.79(-2.21%)
Feb 03, 2004 35.44 35.93 35.30 35.69 1,328,000 +0.36(+1.02%)
Feb 02, 2004 35.35 35.72 35.20 35.33 1,258,000 -0.01(-0.03%)
Jan 30, 2004 35.84 35.95 35.21 35.34 1,514,800 -0.50(-1.40%)
Jan 29, 2004 36.09 36.30 35.44 35.84 1,703,800 -0.02(-0.06%)
Jan 28, 2004 36.85 36.95 35.84 35.86 1,627,500 -0.94(-2.55%)
Jan 27, 2004 37.08 37.08 36.68 36.80 943,300 -0.19(-0.51%)
Jan 26, 2004 37.14 37.25 36.63 36.99 1,633,400 -0.25(-0.67%)
Jan 23, 2004 37.28 37.28 37.06 37.24 1,167,200 -0.03(-0.08%)
Jan 22, 2004 37.03 37.32 36.97 37.27 1,341,500 +0.24(+0.65%)
Jan 21, 2004 36.72 37.14 36.52 37.03 1,513,300 +0.36(+0.98%)
Jan 20, 2004 36.70 36.83 36.41 36.67 773,500 +0.10(+0.27%)
Jan 16, 2004 36.68 36.95 36.49 36.57 922,000 +0.00(+0.00%)
Jan 15, 2004 36.63 36.69 36.02 36.57 972,800 +0.01(+0.03%)
Jan 14, 2004 36.29 36.74 36.29 36.56 760,900 +0.14(+0.38%)
Jan 13, 2004 36.80 36.89 36.19 36.42 1,144,600 +0.00(+0.00%)
Jan 12, 2004 36.32 36.60 36.13 36.42 784,200 +0.10(+0.28%)
Jan 09, 2004 36.50 36.78 36.35 36.32 1,776,700 -0.28(-0.77%)
Jan 08, 2004 36.58 36.68 35.64 36.60 868,100 +0.03(+0.08%)
Jan 07, 2004 36.24 36.59 36.19 36.57 1,383,900 +0.32(+0.88%)
Jan 06, 2004 35.96 36.28 35.77 36.25 846,300 +0.37(+1.03%)
Jan 05, 2004 35.81 36.15 35.70 35.88 1,367,900 +0.07(+0.20%)
Jan 02, 2004 36.15 36.24 35.67 35.81 592,000 -0.16(-0.44%)
Dec 31, 2003 35.85 36.00 35.71 35.97 816,100 +0.20(+0.56%)
Dec 30, 2003 35.87 35.87 35.64 35.77 1,171,500 -0.10(-0.28%)
Dec 29, 2003 35.68 35.87 35.42 35.87 1,023,100 +0.18(+0.50%)
Dec 26, 2003 35.85 36.05 35.67 35.69 194,700 +0.04(+0.11%)
Dec 24, 2003 35.80 35.87 35.48 35.65 234,100 -0.27(-0.75%)
Dec 23, 2003 36.00 36.15 35.86 35.92 644,100 -0.18(-0.50%)
Dec 22, 2003 35.85 36.13 35.67 36.10 1,266,600 +0.20(+0.56%)
Dec 19, 2003 35.87 35.95 35.22 35.90 2,167,000 +0.24(+0.67%)
Dec 18, 2003 34.39 35.84 34.34 35.66 1,789,600 +1.40(+4.09%)
Dec 17, 2003 34.13 34.31 33.95 34.26 1,195,700 +0.13(+0.38%)
Dec 16, 2003 34.18 34.27 33.81 34.13 1,248,400 +0.10(+0.29%)
Dec 15, 2003 34.50 34.55 34.00 34.03 1,358,700 -0.06(-0.18%)
Dec 12, 2003 34.02 34.21 33.80 34.09 1,389,700 +0.09(+0.26%)
Dec 11, 2003 33.50 34.12 33.49 34.00 1,129,500 +0.50(+1.49%)
Dec 10, 2003 33.63 33.73 33.30 33.50 1,038,600 -0.16(-0.48%)
Dec 09, 2003 33.75 34.00 33.50 33.66 1,138,400 +0.01(+0.03%)
Dec 08, 2003 33.87 34.04 33.50 33.65 1,141,000 -0.34(-1.00%)
Dec 05, 2003 34.30 34.30 33.90 33.99 1,077,700 -0.52(-1.51%)
Dec 04, 2003 34.49 34.60 34.39 34.51 1,169,000 -0.06(-0.17%)
Dec 03, 2003 34.80 34.99 34.55 34.57 1,174,600 -0.17(-0.49%)
Dec 02, 2003 34.75 34.94 34.65 34.74 1,353,200 -0.15(-0.43%)
Dec 01, 2003 34.52 35.16 34.52 34.89 1,180,100 +0.42(+1.22%)
Nov 28, 2003 34.29 34.58 34.24 34.47 229,800 +0.21(+0.61%)
Nov 26, 2003 33.75 34.33 33.72 34.26 1,140,300 +0.66(+1.96%)
Nov 25, 2003 33.40 33.80 33.40 33.60 1,794,300 +0.21(+0.63%)
Nov 24, 2003 33.24 33.45 33.15 33.39 1,168,400 +0.32(+0.97%)
Nov 21, 2003 33.78 33.78 33.07 33.07 1,352,700 -0.33(-0.99%)
Nov 20, 2003 33.64 33.83 33.37 33.40 1,153,500 -0.60(-1.76%)
Nov 19, 2003 34.13 34.24 33.86 34.00 990,700 +0.00(+0.00%)
Nov 18, 2003 34.45 34.63 33.99 34.00 730,300 -0.51(-1.48%)
Nov 17, 2003 34.44 34.80 34.14 34.51 657,800 -0.44(-1.26%)
Nov 14, 2003 35.23 35.47 34.76 34.95 949,300 -0.39(-1.10%)
Nov 13, 2003 35.30 35.48 35.11 35.34 1,160,900 -0.04(-0.11%)
Nov 12, 2003 34.80 35.38 34.60 35.38 1,089,400 +0.74(+2.14%)
Nov 11, 2003 34.72 35.09 34.58 34.64 1,306,900 -0.10(-0.29%)
Nov 10, 2003 34.65 34.91 34.65 34.74 1,169,200 +0.06(+0.17%)
Nov 07, 2003 34.50 34.92 34.25 34.68 1,522,600 +0.68(+2.00%)
Nov 06, 2003 33.90 34.02 33.65 34.00 1,334,100 +0.68(+2.04%)
Nov 05, 2003 33.51 33.39 32.99 33.32 1,196,100 -0.09(-0.27%)
Nov 04, 2003 33.51 33.56 33.19 33.41 1,524,900 -0.24(-0.71%)
Nov 03, 2003 33.73 33.97 33.55 33.65 1,482,748 -0.08(-0.24%)
Oct 31, 2003 34.60 34.03 33.00 33.73 3,516,800 -0.87(-2.51%)
Oct 30, 2003 36.20 36.00 34.50 34.60 3,846,300 -1.60(-4.42%)
Oct 29, 2003 35.70 36.62 35.55 36.20 1,381,300 +0.29(+0.81%)
Oct 28, 2003 35.51 36.10 35.34 35.91 1,478,400 +0.36(+1.01%)
Oct 27, 2003 34.97 35.60 34.97 35.55 963,900 +0.58(+1.66%)
Oct 24, 2003 35.05 35.14 34.48 34.97 974,100 -0.28(-0.79%)
Oct 23, 2003 35.10 35.30 34.95 35.25 1,078,900 +0.15(+0.43%)
Oct 22, 2003 36.00 36.00 35.06 35.10 2,301,100 -1.10(-3.04%)
Oct 21, 2003 36.46 36.66 36.20 36.20 799,900 -0.35(-0.96%)
Oct 20, 2003 36.45 36.85 36.40 36.55 1,097,000 +0.26(+0.72%)
Oct 17, 2003 36.74 36.84 36.22 36.29 779,700 -0.45(-1.22%)
Oct 16, 2003 36.73 37.04 36.42 36.74 940,100 +0.14(+0.38%)
Oct 15, 2003 37.06 37.45 36.51 36.60 1,460,000 -0.44(-1.19%)
Oct 14, 2003 36.83 37.13 36.83 37.04 460,000 +0.09(+0.24%)
Oct 13, 2003 36.62 37.28 36.62 36.95 557,000 +0.33(+0.90%)
Oct 10, 2003 36.95 37.02 36.60 36.62 785,800 -0.19(-0.52%)
Oct 09, 2003 37.24 37.60 36.63 36.81 1,067,600 +0.13(+0.35%)
Oct 08, 2003 37.15 37.15 36.67 36.68 1,287,000 -0.47(-1.27%)
Oct 07, 2003 36.66 37.04 36.28 37.15 1,623,900 +0.49(+1.34%)
Oct 06, 2003 36.24 36.66 36.12 36.66 553,900 +0.56(+1.55%)
Oct 03, 2003 36.95 36.95 36.06 36.10 937,200 +0.02(+0.06%)
Oct 02, 2003 35.66 36.08 35.57 36.08 1,237,100 +0.30(+0.84%)
Oct 01, 2003 34.85 35.99 34.85 35.78 1,825,000 +0.98(+2.82%)
Sep 30, 2003 34.85 34.94 34.53 34.80 1,277,100 -0.05(-0.14%)
Sep 29, 2003 34.53 34.85 34.40 34.85 1,931,300 +0.32(+0.93%)
Sep 26, 2003 34.91 34.99 34.48 34.53 1,410,100 -0.38(-1.09%)
Sep 25, 2003 35.85 35.99 34.79 34.91 2,054,300 -1.01(-2.81%)
Sep 24, 2003 36.18 36.30 35.93 35.92 2,150,500 -0.26(-0.72%)
Sep 23, 2003 34.03 36.30 34.15 36.18 3,917,900 +2.15(+6.32%)
Sep 22, 2003 33.90 34.16 33.62 34.03 1,184,900 -0.41(-1.19%)
Sep 19, 2003 34.19 34.87 34.08 34.44 1,432,600 +0.69(+2.04%)
Sep 18, 2003 33.44 33.93 33.41 33.75 1,825,700 +0.53(+1.60%)
Sep 17, 2003 33.10 33.50 33.06 33.22 1,600,900 -0.13(-0.39%)
Sep 16, 2003 33.38 33.43 33.22 33.35 1,592,100 +0.20(+0.60%)
Sep 15, 2003 33.51 33.56 33.05 33.15 820,000 -0.35(-1.04%)
Sep 12, 2003 33.60 33.68 33.18 33.50 1,790,200 -0.20(-0.59%)
Sep 11, 2003 33.63 33.85 33.60 33.70 629,000 +0.25(+0.75%)
Sep 10, 2003 34.10 34.10 33.26 33.45 883,400 -0.64(-1.88%)
Sep 09, 2003 34.09 34.45 33.81 34.09 707,800 -0.32(-0.93%)
Sep 08, 2003 34.50 34.78 34.37 34.41 782,900 -0.07(-0.20%)
Sep 05, 2003 34.00 34.77 33.98 34.48 1,266,700 +0.43(+1.26%)
Sep 04, 2003 33.83 34.12 33.72 34.05 729,400 +0.15(+0.44%)
Sep 03, 2003 33.80 33.98 33.71 33.90 1,242,200 +0.10(+0.30%)
Sep 02, 2003 33.83 33.95 33.54 33.80 997,800 -0.03(-0.09%)
Aug 29, 2003 33.41 33.84 33.31 33.83 558,600 +0.42(+1.26%)
Aug 28, 2003 33.47 33.47 33.00 33.41 667,200 +0.09(+0.27%)
Aug 27, 2003 33.13 33.50 33.11 33.32 781,000 +0.13(+0.39%)
Aug 26, 2003 33.51 33.62 33.07 33.19 880,000 -0.48(-1.43%)
Aug 25, 2003 33.74 33.74 33.52 33.67 407,400 -0.01(-0.03%)
Aug 22, 2003 33.95 34.02 33.30 33.68 876,200 -0.27(-0.80%)
Aug 21, 2003 33.62 34.24 33.49 33.95 1,269,000 +0.46(+1.37%)
Aug 20, 2003 33.19 33.56 32.89 33.49 804,900 +0.37(+1.12%)
Aug 19, 2003 32.82 33.14 32.75 33.12 729,800 +0.23(+0.70%)
Aug 18, 2003 32.49 32.98 32.49 32.89 439,100 +0.44(+1.36%)
Aug 15, 2003 32.66 32.66 32.10 32.45 252,400 -0.19(-0.58%)
Aug 14, 2003 32.40 32.68 32.17 32.64 640,100 +0.34(+1.05%)
Aug 13, 2003 32.30 32.40 32.11 32.30 1,038,800 +0.12(+0.37%)
Aug 12, 2003 32.00 32.18 31.81 32.18 1,567,500 +0.19(+0.59%)
Aug 11, 2003 32.53 32.88 31.85 31.99 1,349,300 -0.52(-1.60%)
Aug 08, 2003 32.30 32.72 32.25 32.51 578,200 +0.32(+0.99%)
Aug 07, 2003 31.99 32.40 31.97 32.19 925,800 +0.21(+0.66%)
Aug 06, 2003 32.01 32.50 31.90 31.98 915,000 -0.23(-0.71%)
Aug 05, 2003 32.53 32.65 32.10 32.21 1,173,800 -0.50(-1.53%)
Aug 04, 2003 32.87 32.87 32.18 32.71 1,039,500 -0.02(-0.06%)
Aug 01, 2003 32.40 32.92 32.21 32.73 943,900 +0.13(+0.40%)
Jul 31, 2003 32.19 32.99 32.15 32.60 1,456,900 +0.66(+2.07%)
Jul 30, 2003 31.95 32.00 31.65 31.94 1,159,200 +0.09(+0.28%)
Jul 29, 2003 32.30 32.49 31.72 31.85 1,378,200 -0.38(-1.18%)
Jul 28, 2003 31.94 32.49 31.77 32.23 1,155,700 +0.44(+1.38%)
Jul 25, 2003 30.85 31.89 30.85 31.79 1,029,600 +1.04(+3.38%)
Jul 24, 2003 30.25 31.59 30.25 30.75 1,992,700 +0.88(+2.95%)
Jul 23, 2003 30.39 30.39 29.82 29.87 1,376,500 -0.46(-1.52%)
Jul 22, 2003 30.11 30.39 29.92 30.33 616,700 +0.27(+0.90%)
Jul 21, 2003 30.20 30.31 29.80 30.06 762,100 -0.34(-1.12%)
Jul 18, 2003 30.30 30.74 30.20 30.40 679,400 +0.31(+1.03%)
Jul 17, 2003 30.59 30.59 29.83 30.09 1,286,000 -0.50(-1.63%)
Jul 16, 2003 31.27 31.34 30.29 30.59 1,375,000 -0.58(-1.86%)
Jul 15, 2003 31.54 31.65 31.05 31.17 1,130,500 +0.15(+0.48%)
Jul 14, 2003 31.41 31.79 30.97 31.02 746,200 -0.17(-0.55%)
Jul 11, 2003 30.73 31.73 30.72 31.19 1,344,200 +0.56(+1.83%)
Jul 10, 2003 30.50 30.75 30.30 30.63 1,354,500 -0.03(-0.10%)
Jul 09, 2003 30.40 30.92 30.01 30.66 1,528,500 +0.25(+0.82%)
Jul 08, 2003 29.86 30.50 29.84 30.41 1,185,600 +0.46(+1.54%)
Jul 07, 2003 29.22 30.06 29.22 29.95 1,393,400 +0.81(+2.78%)
Jul 03, 2003 29.05 29.55 28.94 29.14 484,000 -0.06(-0.21%)
Jul 02, 2003 28.97 29.20 28.64 29.20 949,100 +0.48(+1.67%)
Jul 01, 2003 28.51 28.83 28.31 28.72 1,216,500 +0.13(+0.45%)
Jun 30, 2003 28.83 29.03 28.50 28.59 622,000 -0.24(-0.83%)
Jun 27, 2003 28.73 29.05 28.43 28.83 630,000 +0.03(+0.10%)
Jun 26, 2003 28.23 28.80 28.16 28.80 694,400 +0.71(+2.53%)
Jun 25, 2003 28.24 28.65 28.01 28.09 595,200 -0.15(-0.53%)
Jun 24, 2003 28.13 28.36 27.85 28.24 1,137,000 +0.10(+0.36%)
Jun 23, 2003 28.56 28.89 27.96 28.14 1,342,400 -0.31(-1.09%)
Jun 20, 2003 28.75 28.90 28.42 28.45 1,445,700 -0.21(-0.73%)
Jun 19, 2003 29.37 29.47 28.62 28.66 1,189,700 -0.64(-2.18%)
Jun 18, 2003 29.47 29.65 29.00 29.30 1,611,300 -0.45(-1.51%)
Jun 17, 2003 29.87 29.90 29.47 29.75 910,200 +0.13(+0.44%)
Jun 16, 2003 29.48 29.70 29.31 29.62 1,082,100 +0.47(+1.61%)
Jun 13, 2003 29.67 30.00 29.12 29.15 1,504,000 -0.75(-2.51%)
Jun 12, 2003 30.43 30.43 29.19 29.90 1,660,700 -0.53(-1.74%)
Jun 11, 2003 30.25 30.46 29.96 30.43 1,679,800 +0.18(+0.60%)
Jun 10, 2003 30.11 30.25 30.00 30.25 767,500 +0.34(+1.14%)
Jun 09, 2003 30.44 30.44 29.63 29.91 962,400 -0.53(-1.74%)
Jun 06, 2003 30.00 30.65 29.98 30.44 2,107,400 +0.45(+1.50%)
Jun 05, 2003 29.83 30.00 29.52 29.99 1,572,700 +0.12(+0.40%)
Jun 04, 2003 29.40 29.97 29.33 29.87 1,105,200 +0.47(+1.60%)
Jun 03, 2003 29.39 29.48 29.08 29.40 1,697,400 +0.09(+0.31%)
Jun 02, 2003 28.99 29.78 28.95 29.31 1,959,300 +0.33(+1.14%)
May 30, 2003 28.10 29.00 28.10 28.98 1,160,400 +0.79(+2.80%)
May 29, 2003 28.80 29.02 27.90 28.19 1,337,900 -0.56(-1.95%)
May 28, 2003 28.40 29.10 28.35 28.75 2,138,600 +0.86(+3.08%)
May 27, 2003 27.00 27.92 26.88 27.89 1,486,900 +0.69(+2.54%)
May 23, 2003 27.13 27.34 26.89 27.20 1,223,400 +0.00(+0.00%)
May 22, 2003 26.58 27.25 26.45 27.20 1,003,700 +0.53(+1.99%)
May 21, 2003 26.50 26.93 26.39 26.67 1,227,100 -0.04(-0.15%)
May 20, 2003 26.91 27.09 26.39 26.71 1,718,000 +0.05(+0.19%)
May 19, 2003 27.22 27.30 26.55 26.66 1,967,300 -0.55(-2.02%)
May 16, 2003 27.31 27.60 27.18 27.21 1,779,800 -0.34(-1.23%)
May 15, 2003 27.50 27.74 27.27 27.55 1,797,800 +0.33(+1.21%)
May 14, 2003 27.66 27.98 27.21 27.22 1,445,500 -0.42(-1.52%)
May 13, 2003 27.42 27.68 27.15 27.64 1,189,900 +0.22(+0.80%)
May 12, 2003 26.99 27.65 26.76 27.42 1,949,900 +0.47(+1.74%)
May 09, 2003 27.00 27.19 26.62 26.95 4,465,600 -0.23(-0.85%)
May 08, 2003 27.29 27.41 26.27 27.18 1,240,700 -0.76(-2.72%)
May 07, 2003 28.00 28.06 27.25 27.94 1,489,000 -0.31(-1.10%)
May 06, 2003 27.18 28.50 27.14 28.25 2,669,900 +1.04(+3.82%)
May 05, 2003 26.89 27.45 26.82 27.21 1,437,000 +0.30(+1.11%)
May 02, 2003 26.20 27.00 26.00 26.91 1,371,500 +0.61(+2.32%)
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.