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 (%)
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%)
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%)
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.