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, 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%)
Mar 02, 2015 80.37 83.30 79.74 82.86 3,797,450 +2.53(+3.15%)
Feb 27, 2015 80.00 80.59 79.87 80.33 3,088,302 +0.33(+0.41%)
Feb 26, 2015 80.00 80.09 79.54 80.00 2,056,033 -0.22(-0.27%)
Feb 25, 2015 79.91 80.63 79.61 80.22 1,503,188 +0.41(+0.51%)
Feb 24, 2015 79.49 79.97 78.83 79.81 1,343,683 +0.36(+0.45%)
Feb 23, 2015 80.20 80.33 79.28 79.45 1,825,913 -0.81(-1.01%)
Feb 20, 2015 79.14 80.44 78.60 80.26 2,518,274 +0.80(+1.01%)
Feb 19, 2015 79.96 80.30 79.36 79.46 2,096,752 -0.10(-0.13%)
Feb 18, 2015 80.11 80.39 78.84 79.56 3,603,443 -1.08(-1.34%)
Feb 17, 2015 80.97 82.42 80.53 80.64 6,577,404 +2.09(+2.66%)
Feb 13, 2015 78.11 78.55 78.55 78.55 2,205,000 +0.67(+0.86%)
Feb 12, 2015 76.65 77.98 76.37 77.88 2,227,766 +1.62(+2.12%)
Feb 11, 2015 76.20 77.30 75.94 76.26 2,812,487 +0.33(+0.43%)
Feb 10, 2015 77.20 78.15 74.76 75.93 8,734,300 +4.70(+6.60%)
Feb 09, 2015 71.45 71.75 70.71 71.23 4,315,439 -0.43(-0.60%)
Feb 06, 2015 74.30 74.30 71.44 71.66 7,755,852 -2.94(-3.94%)
Feb 05, 2015 73.89 74.72 73.62 74.60 1,432,693 +0.91(+1.23%)
Feb 04, 2015 73.65 74.68 73.39 73.69 1,807,450 -0.58(-0.78%)
Feb 03, 2015 72.18 74.33 72.17 74.27 2,074,526 +2.29(+3.18%)
Feb 02, 2015 72.05 72.14 70.66 71.98 2,321,888 +0.01(+0.01%)
Jan 30, 2015 72.48 73.13 71.89 71.97 2,418,749 -1.61(-2.19%)
Jan 29, 2015 73.03 73.73 72.06 73.58 1,824,124 +0.96(+1.32%)
Jan 28, 2015 74.50 74.50 72.55 72.62 1,926,165 -1.42(-1.92%)
Jan 27, 2015 74.54 74.89 73.72 74.04 1,523,022 -1.27(-1.69%)
Jan 26, 2015 74.70 75.62 74.66 75.31 1,561,612 +0.68(+0.91%)
Jan 23, 2015 75.45 75.62 74.35 74.63 1,253,552 -0.73(-0.97%)
Jan 22, 2015 74.00 76.03 73.36 75.36 1,748,890 +1.84(+2.50%)
Jan 21, 2015 72.65 74.46 72.26 73.52 2,505,725 +0.74(+1.02%)
Jan 20, 2015 72.67 73.22 71.71 72.78 2,323,294 +0.30(+0.41%)
Jan 16, 2015 71.99 73.21 71.80 72.48 3,871,362 -0.66(-0.90%)
Jan 15, 2015 74.40 74.86 73.06 73.14 1,561,861 -0.74(-1.00%)
Jan 14, 2015 74.25 74.25 72.57 73.88 2,170,085 -0.15(-0.20%)
Jan 13, 2015 75.10 75.64 73.94 74.03 2,675,249 -0.15(-0.20%)
Jan 12, 2015 74.94 75.00 74.06 74.18 3,478,532 -0.57(-0.76%)
Jan 09, 2015 76.42 76.42 74.57 74.75 5,873,575 -3.07(-3.95%)
Jan 08, 2015 77.70 78.39 77.34 77.82 2,087,617 +1.02(+1.33%)
Jan 07, 2015 77.12 77.42 76.23 76.80 1,437,451 +0.77(+1.01%)
Jan 06, 2015 76.83 76.93 75.02 76.03 2,975,011 -0.57(-0.74%)
Jan 05, 2015 80.00 80.06 76.04 76.60 3,995,764 -4.08(-5.06%)
Jan 02, 2015 81.50 81.67 79.66 80.68 1,430,828 -0.39(-0.48%)
Dec 31, 2014 81.50 81.07 81.07 81.07 1,679,200 -0.20(-0.25%)
Dec 30, 2014 81.48 81.89 81.10 81.27 1,281,574 -0.37(-0.45%)
Dec 29, 2014 81.23 81.96 80.74 81.64 1,051,638 +0.41(+0.50%)
Dec 26, 2014 80.97 81.55 80.74 81.23 835,149 +0.33(+0.41%)
Dec 24, 2014 80.53 80.90 80.90 80.90 1,003,600 +0.52(+0.65%)
Dec 23, 2014 79.95 80.53 79.28 80.38 1,984,838 +0.26(+0.32%)
Dec 22, 2014 79.99 80.31 79.73 80.12 1,152,614 +0.49(+0.62%)
Dec 19, 2014 79.37 80.08 79.06 79.63 2,795,050 +0.70(+0.89%)
Dec 18, 2014 78.54 78.95 77.41 78.93 3,118,056 +1.99(+2.59%)
Dec 17, 2014 76.24 77.16 75.18 76.94 2,470,830 +0.77(+1.01%)
Dec 16, 2014 77.98 78.04 76.13 76.17 3,635,485 -2.17(-2.77%)
Dec 15, 2014 79.69 80.31 77.75 78.34 1,891,457 -0.61(-0.77%)
Dec 12, 2014 79.31 80.59 78.93 78.95 1,474,035 -1.18(-1.47%)
Dec 11, 2014 80.04 81.10 79.72 80.13 1,853,325 +0.19(+0.24%)
Dec 10, 2014 80.97 81.27 79.61 79.94 1,573,362 -1.45(-1.78%)
Dec 09, 2014 80.65 81.74 80.37 81.39 1,558,281 -0.40(-0.49%)
Dec 08, 2014 81.16 82.62 80.93 81.79 2,571,486 +0.23(+0.28%)
Dec 05, 2014 80.15 82.16 79.88 81.56 3,404,443 +1.74(+2.18%)
Dec 04, 2014 78.84 80.01 78.26 79.82 3,365,391 +0.08(+0.10%)
Dec 03, 2014 78.05 80.20 77.48 79.74 2,715,056 +2.00(+2.57%)
Dec 02, 2014 77.94 78.20 77.30 77.74 2,152,305 +0.34(+0.44%)
Dec 01, 2014 78.65 78.93 77.40 77.40 1,641,716 -1.60(-2.03%)
Nov 28, 2014 78.34 79.60 78.21 79.00 918,209 +1.14(+1.46%)
Nov 26, 2014 77.77 77.86 77.86 77.86 1,478,900 +0.28(+0.36%)
Nov 25, 2014 78.39 78.55 77.18 77.58 2,857,745 -0.74(-0.94%)
Nov 24, 2014 77.37 78.51 77.12 78.32 2,423,841 +1.38(+1.79%)
Nov 21, 2014 76.09 77.19 75.92 76.94 3,501,158 +2.15(+2.87%)
Nov 20, 2014 76.32 76.39 74.43 74.79 3,809,325 -1.64(-2.15%)
Nov 19, 2014 77.43 77.65 76.41 76.43 2,228,030 -1.25(-1.61%)
Nov 18, 2014 76.91 78.26 76.71 77.68 1,255,917 +0.83(+1.08%)
Nov 17, 2014 77.02 77.55 76.52 76.85 2,905,122 -1.65(-2.10%)
Nov 14, 2014 78.68 78.76 78.18 78.50 1,195,029 -0.16(-0.20%)
Nov 13, 2014 78.22 78.89 78.00 78.66 1,847,345 +0.75(+0.96%)
Nov 12, 2014 77.22 78.25 77.09 77.91 1,227,490 +0.06(+0.08%)
Nov 11, 2014 76.96 78.12 76.73 77.85 1,549,578 +1.06(+1.38%)
Nov 10, 2014 76.22 76.97 75.95 76.79 1,408,353 +0.36(+0.47%)
Nov 07, 2014 77.16 77.16 75.89 76.43 2,862,046 -0.60(-0.78%)
Nov 06, 2014 75.85 77.16 75.42 77.03 1,781,384 +1.39(+1.84%)
Nov 05, 2014 75.91 76.35 75.09 75.64 1,686,573 +0.20(+0.27%)
Nov 04, 2014 76.14 76.23 74.30 75.44 3,597,267 -1.04(-1.36%)
Nov 03, 2014 76.64 76.91 75.90 76.48 2,243,809 -0.18(-0.23%)
Oct 31, 2014 78.69 78.87 76.39 76.66 2,536,316 -0.51(-0.66%)
Oct 30, 2014 76.25 77.58 76.15 77.17 2,435,121 +0.65(+0.85%)
Oct 29, 2014 76.88 77.69 75.26 76.52 4,714,832 +0.08(+0.10%)
Oct 28, 2014 77.22 78.80 75.62 76.44 7,197,179 -4.60(-5.68%)
Oct 27, 2014 79.99 81.36 80.02 81.04 3,203,603 +1.02(+1.27%)
Oct 24, 2014 78.53 80.22 78.08 80.02 1,703,623 +1.12(+1.42%)
Oct 23, 2014 79.02 80.02 78.44 78.90 2,110,288 +0.72(+0.92%)
Oct 22, 2014 79.16 79.79 78.14 78.18 1,739,263 -1.10(-1.39%)
Oct 21, 2014 77.66 79.40 77.39 79.28 2,357,831 +2.27(+2.95%)
Oct 20, 2014 75.54 77.60 75.40 77.01 2,042,573 +1.51(+2.00%)
Oct 17, 2014 74.44 76.67 74.25 75.50 3,126,005 +2.37(+3.24%)
Oct 16, 2014 69.03 73.61 68.53 73.13 4,826,691 +2.26(+3.19%)
Oct 15, 2014 71.63 72.68 68.95 70.87 5,951,882 -2.34(-3.20%)
Oct 14, 2014 72.20 74.39 71.66 73.21 3,272,736 +1.42(+1.98%)
Oct 13, 2014 74.83 75.26 71.72 71.79 3,685,891 -2.97(-3.97%)
Oct 10, 2014 76.00 76.52 74.74 74.76 3,354,725 -1.31(-1.72%)
Oct 09, 2014 78.40 78.86 76.06 76.07 3,576,070 -2.61(-3.32%)
Oct 08, 2014 77.50 78.75 76.74 78.68 2,134,106 +1.32(+1.71%)
Oct 07, 2014 78.77 79.26 77.32 77.36 2,539,516 -2.08(-2.62%)
Oct 06, 2014 80.37 80.72 79.31 79.44 1,680,840 -0.82(-1.02%)
Oct 03, 2014 80.14 80.55 79.66 80.26 2,033,581 +0.87(+1.10%)
Oct 02, 2014 80.05 80.58 77.57 79.39 2,611,671 -0.81(-1.01%)
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.