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, 2008 28.27 28.54 27.01 28.14 5,824,743 +0.84(+3.08%)
Sep 29, 2008 29.35 29.38 25.95 27.30 7,575,817 -2.97(-9.81%)
Sep 26, 2008 30.00 30.66 29.27 30.27 0 -0.43(-1.40%)
Sep 25, 2008 30.48 31.26 30.11 30.70 7,949,888 -0.73(-2.32%)
Sep 24, 2008 30.48 32.12 30.40 31.43 3,838,149 -0.65(-2.03%)
Sep 23, 2008 33.84 33.99 31.84 32.08 4,686,353 -1.91(-5.62%)
Sep 22, 2008 35.94 36.42 33.10 33.99 3,378,575 -2.48(-6.80%)
Sep 19, 2008 35.97 39.27 35.86 36.47 0 +2.34(+6.86%)
Sep 18, 2008 33.66 34.59 31.49 34.13 7,935,393 +0.68(+2.03%)
Sep 17, 2008 36.55 36.55 33.13 33.45 6,262,948 -3.74(-10.06%)
Sep 16, 2008 35.11 37.56 34.49 37.19 3,829,090 +0.88(+2.42%)
Sep 15, 2008 36.99 38.95 36.31 36.31 3,763,611 -2.39(-6.18%)
Sep 12, 2008 38.53 39.33 37.65 38.70 2,990,597 -0.26(-0.67%)
Sep 11, 2008 37.50 39.18 36.81 38.96 3,421,085 +0.64(+1.67%)
Sep 10, 2008 38.33 39.02 36.89 38.32 3,511,284 +0.25(+0.66%)
Sep 09, 2008 38.72 40.25 38.05 38.07 4,216,756 -0.65(-1.68%)
Sep 08, 2008 37.92 39.09 37.67 38.72 3,695,295 +1.79(+4.85%)
Sep 05, 2008 35.91 37.19 35.11 36.93 0 +0.65(+1.79%)
Sep 04, 2008 36.49 37.38 35.93 36.28 5,228,682 -0.35(-0.96%)
Sep 03, 2008 36.48 37.39 36.04 36.63 3,155,855 +0.04(+0.11%)
Sep 02, 2008 36.92 38.25 36.11 36.59 3,427,365 +0.34(+0.94%)
Aug 29, 2008 36.17 36.91 35.99 36.25 1,618,924 -0.14(-0.38%)
Aug 28, 2008 35.44 36.60 35.09 36.39 2,469,606 +1.10(+3.12%)
Aug 27, 2008 35.39 35.63 34.65 35.29 2,662,057 -0.10(-0.28%)
Aug 26, 2008 35.30 35.79 34.84 35.39 3,003,521 -0.05(-0.14%)
Aug 25, 2008 36.60 36.60 35.26 35.44 2,865,026 -1.26(-3.43%)
Aug 22, 2008 35.58 36.77 35.03 36.70 5,051,197 +1.42(+4.02%)
Aug 21, 2008 35.50 35.94 34.33 35.28 4,867,492 -0.50(-1.40%)
Aug 20, 2008 37.00 37.31 35.60 35.78 4,164,460 -1.26(-3.40%)
Aug 19, 2008 38.36 38.59 36.69 37.04 3,151,724 -1.97(-5.05%)
Aug 18, 2008 40.77 40.88 38.71 39.01 2,879,248 -1.70(-4.18%)
Aug 15, 2008 41.00 41.32 40.00 40.71 0 +0.06(+0.15%)
Aug 14, 2008 38.20 40.90 37.85 40.65 4,344,762 +2.15(+5.58%)
Aug 13, 2008 39.69 39.78 37.64 38.50 4,673,844 -0.99(-2.51%)
Aug 12, 2008 40.19 41.23 39.24 39.49 3,671,529 -0.97(-2.40%)
Aug 11, 2008 38.13 42.30 38.13 40.46 4,236,153 +0.66(+1.66%)
Aug 08, 2008 37.20 40.12 37.20 39.80 5,553,696 +2.57(+6.90%)
Aug 07, 2008 38.26 38.54 37.12 37.23 4,125,776 -1.39(-3.60%)
Aug 06, 2008 37.31 38.79 36.34 38.62 4,730,042 +1.18(+3.15%)
Aug 05, 2008 35.36 37.76 35.36 37.44 5,094,915 +2.55(+7.31%)
Aug 04, 2008 35.56 36.15 34.72 34.89 4,523,602 -0.72(-2.02%)
Aug 01, 2008 34.50 36.07 33.93 35.61 3,990,764 +1.32(+3.85%)
Jul 31, 2008 34.54 36.54 34.09 34.29 3,707,350 -0.90(-2.56%)
Jul 30, 2008 35.88 37.48 34.12 35.19 3,231,649 -0.37(-1.04%)
Jul 29, 2008 35.56 36.08 33.76 35.56 4,776,203 +1.99(+5.93%)
Jul 28, 2008 34.76 36.01 33.47 33.57 4,324,800 -1.43(-4.09%)
Jul 25, 2008 35.40 36.69 34.33 35.00 3,812,090 -0.26(-0.74%)
Jul 24, 2008 37.90 38.77 34.60 35.26 7,006,932 -4.56(-11.45%)
Jul 23, 2008 38.91 43.29 38.33 39.82 7,024,454 +0.91(+2.34%)
Jul 22, 2008 36.98 39.00 36.00 38.91 3,905,918 +0.89(+2.34%)
Jul 21, 2008 37.53 39.12 37.30 38.02 3,264,388 +0.41(+1.09%)
Jul 18, 2008 37.55 38.19 36.51 37.61 3,260,375 +0.11(+0.29%)
Jul 17, 2008 36.43 38.20 34.71 37.50 5,426,773 +2.50(+7.14%)
Jul 16, 2008 32.49 35.29 31.97 35.00 6,578,585 +2.69(+8.33%)
Jul 15, 2008 31.01 33.33 30.26 32.31 9,608,996 +0.68(+2.15%)
Jul 14, 2008 33.22 34.00 31.23 31.63 9,187,921 -2.53(-7.41%)
Jul 11, 2008 34.87 35.26 33.32 34.16 5,720,007 -1.39(-3.91%)
Jul 10, 2008 36.81 36.82 34.88 35.55 6,989,966 -1.85(-4.95%)
Jul 09, 2008 39.83 39.83 37.27 37.40 5,232,357 -2.23(-5.63%)
Jul 08, 2008 37.76 39.87 36.73 39.63 5,914,490 +1.87(+4.95%)
Jul 07, 2008 37.75 38.23 36.82 37.76 4,422,921 +0.27(+0.72%)
Jul 04, 2008 37.40 38.18 37.13 37.49 2,143,777 +0.00(+0.00%)
Jul 03, 2008 37.40 38.18 37.13 37.49 2,143,777 +0.18(+0.48%)
Jul 02, 2008 39.00 39.00 37.25 37.31 3,423,333 -1.36(-3.52%)
Jul 01, 2008 39.05 39.34 37.09 38.67 5,422,890 -1.40(-3.49%)
Jun 30, 2008 40.22 41.31 38.89 40.07 4,145,317 -0.19(-0.47%)
Jun 27, 2008 41.00 41.00 39.38 40.26 2,761,589 -0.58(-1.42%)
Jun 26, 2008 42.21 42.29 40.74 40.84 4,114,237 -2.20(-5.11%)
Jun 25, 2008 42.08 44.25 41.75 43.04 4,829,731 +1.04(+2.48%)
Jun 24, 2008 42.54 43.05 41.10 42.00 6,007,551 -0.78(-1.82%)
Jun 23, 2008 44.72 45.10 42.66 42.78 5,297,683 -1.66(-3.74%)
Jun 20, 2008 45.20 45.65 43.96 44.44 3,698,520 -1.39(-3.03%)
Jun 19, 2008 45.66 46.01 43.98 45.83 3,985,752 +0.05(+0.11%)
Jun 18, 2008 46.96 47.25 45.59 45.78 3,075,049 -1.25(-2.66%)
Jun 17, 2008 48.45 48.90 47.03 47.03 3,396,676 -1.22(-2.53%)
Jun 16, 2008 46.40 49.21 45.84 48.25 4,186,219 +1.45(+3.10%)
Jun 13, 2008 46.33 46.90 45.57 46.80 2,650,081 +0.87(+1.89%)
Jun 12, 2008 45.13 46.86 45.05 45.93 4,394,113 +1.19(+2.66%)
Jun 11, 2008 45.89 46.49 44.70 44.74 5,500,385 -1.55(-3.35%)
Jun 10, 2008 45.36 46.45 44.30 46.29 3,797,062 +1.28(+2.84%)
Jun 09, 2008 46.27 46.56 44.78 45.01 3,101,777 -0.98(-2.13%)
Jun 06, 2008 48.00 48.64 45.78 45.99 7,691,672 -3.06(-6.24%)
Jun 05, 2008 48.26 49.15 47.81 49.05 4,104,153 +1.20(+2.51%)
Jun 04, 2008 45.80 48.69 45.51 47.85 6,754,854 +1.62(+3.50%)
Jun 03, 2008 46.71 46.72 45.72 46.23 3,058,735 -0.13(-0.28%)
Jun 02, 2008 47.45 47.48 45.75 46.36 5,066,640 -2.04(-4.21%)
May 30, 2008 49.03 49.08 48.31 48.40 3,407,745 -0.76(-1.55%)
May 29, 2008 49.79 50.27 48.77 49.16 1,651,126 -0.92(-1.84%)
May 28, 2008 49.03 50.89 49.03 50.08 2,490,138 +1.11(+2.27%)
May 27, 2008 48.77 49.75 48.49 48.97 2,030,891 +0.16(+0.33%)
May 26, 2008 49.58 50.22 48.61 48.81 0 +0.00(+0.00%)
May 23, 2008 49.58 50.22 48.61 48.81 2,133,431 -1.35(-2.69%)
May 22, 2008 50.17 51.15 49.93 50.16 1,992,379 +0.15(+0.30%)
May 21, 2008 51.44 52.00 49.63 50.01 2,253,626 -1.24(-2.42%)
May 20, 2008 51.75 52.18 51.10 51.25 2,490,697 -0.87(-1.67%)
May 19, 2008 53.17 53.41 51.95 52.12 1,906,793 -0.89(-1.68%)
May 16, 2008 53.71 53.85 52.29 53.01 1,541,026 -0.71(-1.32%)
May 15, 2008 53.30 53.85 51.94 53.72 2,140,574 +0.32(+0.60%)
May 14, 2008 52.80 54.00 52.46 53.40 1,716,076 +0.94(+1.79%)
May 13, 2008 53.50 53.50 51.97 52.46 1,338,798 -0.70(-1.32%)
May 12, 2008 52.31 53.16 51.95 53.16 1,435,473 +1.03(+1.98%)
May 09, 2008 51.79 52.56 51.59 52.13 1,135,510 -0.30(-0.57%)
May 08, 2008 52.40 53.12 52.03 52.43 2,462,712 +0.00(+0.00%)
May 07, 2008 54.18 54.48 52.01 52.43 3,422,455 -1.83(-3.37%)
May 06, 2008 54.60 54.61 52.59 54.26 2,936,585 +0.87(+1.63%)
May 05, 2008 54.25 54.41 53.08 53.39 1,458,838 -0.91(-1.68%)
May 02, 2008 55.00 55.34 53.99 54.30 2,895,946 -0.18(-0.33%)
May 01, 2008 52.13 54.48 51.89 54.48 3,188,132 +2.27(+4.35%)
Apr 30, 2008 52.01 53.63 51.57 52.21 2,664,708 +0.41(+0.79%)
Apr 29, 2008 52.00 52.91 51.52 51.80 3,159,849 -0.81(-1.54%)
Apr 28, 2008 52.90 53.37 52.24 52.61 2,064,915 -0.55(-1.03%)
Apr 25, 2008 53.24 54.27 52.02 53.16 3,056,034 +0.17(+0.32%)
Apr 24, 2008 51.27 53.76 51.05 52.99 5,742,920 +3.40(+6.86%)
Apr 23, 2008 48.90 50.50 48.81 49.59 2,547,124 +0.90(+1.85%)
Apr 22, 2008 49.32 49.81 48.54 48.69 2,082,253 -0.76(-1.54%)
Apr 21, 2008 50.00 50.64 49.40 49.45 2,165,125 -0.93(-1.85%)
Apr 18, 2008 49.16 50.58 49.16 50.38 2,491,679 +1.30(+2.65%)
Apr 17, 2008 48.56 50.21 48.05 49.08 2,924,566 +0.03(+0.06%)
Apr 16, 2008 48.51 49.65 47.60 49.05 2,645,725 +1.04(+2.17%)
Apr 15, 2008 48.77 48.94 47.55 48.01 3,141,809 -0.63(-1.30%)
Apr 14, 2008 49.35 49.35 48.50 48.64 2,364,204 -0.49(-1.00%)
Apr 11, 2008 49.97 50.06 48.82 49.13 2,211,526 -1.23(-2.44%)
Apr 10, 2008 49.22 50.57 48.70 50.36 2,692,427 +1.01(+2.05%)
Apr 09, 2008 51.00 51.70 49.10 49.35 2,633,675 -1.70(-3.33%)
Apr 08, 2008 51.03 51.70 50.53 51.05 2,508,765 -0.24(-0.47%)
Apr 07, 2008 52.71 53.04 50.88 51.29 1,922,562 -0.93(-1.78%)
Apr 04, 2008 52.56 52.56 51.43 52.22 2,304,382 -0.36(-0.68%)
Apr 03, 2008 53.28 53.43 51.53 52.58 3,218,488 -1.59(-2.94%)
Apr 02, 2008 54.36 55.06 53.90 54.17 3,329,166 +0.07(+0.13%)
Apr 01, 2008 52.27 54.48 52.16 54.10 3,767,904 +2.35(+4.54%)
Mar 31, 2008 51.37 52.60 51.37 51.75 2,078,574 +0.26(+0.50%)
Mar 28, 2008 50.30 52.28 50.23 51.49 3,394,701 +0.40(+0.78%)
Mar 27, 2008 52.69 53.11 51.06 51.09 2,147,211 -1.60(-3.04%)
Mar 26, 2008 53.34 53.60 51.85 52.69 2,163,350 -1.17(-2.17%)
Mar 25, 2008 53.87 54.75 53.10 53.86 4,722,834 -1.74(-3.13%)
Mar 24, 2008 52.01 56.00 51.91 55.60 5,305,397 +3.69(+7.11%)
Mar 21, 2008 49.75 52.17 49.52 51.91 4,494,484 -0.00(-0.00%)
Mar 20, 2008 49.75 52.17 49.52 51.91 4,494,484 +2.37(+4.79%)
Mar 19, 2008 50.54 51.59 49.54 49.54 3,749,119 -0.36(-0.72%)
Mar 18, 2008 49.76 50.50 48.89 49.90 4,074,895 +0.90(+1.84%)
Mar 17, 2008 49.28 49.74 48.31 49.00 4,775,789 -1.70(-3.35%)
Mar 14, 2008 51.12 51.69 49.73 50.70 4,549,269 +0.05(+0.10%)
Mar 13, 2008 49.10 50.86 48.29 50.65 3,690,409 +0.93(+1.87%)
Mar 12, 2008 49.85 50.45 48.42 49.72 3,083,155 +0.00(+0.00%)
Mar 11, 2008 49.44 49.83 47.99 49.72 2,907,813 +1.57(+3.26%)
Mar 10, 2008 48.98 49.72 48.14 48.15 2,900,546 -0.83(-1.69%)
Mar 07, 2008 47.89 49.68 47.76 48.98 2,613,254 +0.57(+1.18%)
Mar 06, 2008 50.24 50.31 47.95 48.41 3,869,940 -2.24(-4.42%)
Mar 05, 2008 50.78 51.60 49.99 50.65 4,283,379 -0.28(-0.55%)
Mar 04, 2008 46.93 51.11 46.64 50.93 8,688,461 +3.47(+7.31%)
Mar 03, 2008 47.18 47.89 46.88 47.46 2,682,477 +0.13(+0.27%)
Feb 29, 2008 47.38 48.76 46.88 47.33 3,930,843 -0.48(-1.00%)
Feb 28, 2008 49.41 49.41 47.80 47.81 3,647,050 -2.05(-4.11%)
Feb 27, 2008 49.41 50.12 48.96 49.86 2,609,913 -0.04(-0.08%)
Feb 26, 2008 49.50 50.41 49.29 49.90 2,847,956 +0.24(+0.48%)
Feb 25, 2008 49.67 49.77 48.14 49.66 2,846,655 -0.08(-0.16%)
Feb 22, 2008 48.85 49.79 48.35 49.74 3,048,595 +0.98(+2.01%)
Feb 21, 2008 48.99 49.43 48.56 48.76 3,748,167 -0.16(-0.33%)
Feb 20, 2008 47.71 48.93 47.05 48.92 2,737,722 +0.89(+1.85%)
Feb 19, 2008 48.51 48.70 47.50 48.03 2,289,674 -0.02(-0.04%)
Feb 18, 2008 47.33 48.23 47.06 48.05 0 +0.00(+0.00%)
Feb 15, 2008 47.33 48.23 47.06 48.05 2,682,681 +0.71(+1.50%)
Feb 14, 2008 47.60 48.26 46.90 47.34 3,430,780 -0.68(-1.42%)
Feb 13, 2008 48.21 48.74 47.66 48.02 4,106,382 +0.15(+0.31%)
Feb 12, 2008 46.99 49.16 46.99 47.87 4,387,750 +1.63(+3.53%)
Feb 11, 2008 44.60 46.25 44.60 46.24 2,689,969 +0.76(+1.67%)
Feb 08, 2008 45.52 45.97 44.91 45.48 2,522,893 -0.37(-0.81%)
Feb 07, 2008 45.73 46.43 44.86 45.85 3,312,538 -0.05(-0.11%)
Feb 06, 2008 47.24 47.56 45.63 45.90 4,881,926 -0.65(-1.40%)
Feb 05, 2008 47.80 48.04 46.30 46.55 5,907,819 +0.36(+0.78%)
Feb 04, 2008 46.95 47.37 46.05 46.19 2,712,766 -0.52(-1.11%)
Feb 01, 2008 45.35 46.98 45.30 46.71 3,823,816 +1.47(+3.25%)
Jan 31, 2008 42.01 46.95 41.01 45.24 7,414,097 +2.34(+5.45%)
Jan 30, 2008 43.30 44.81 42.45 42.90 3,810,036 -0.94(-2.14%)
Jan 29, 2008 43.94 44.10 42.59 43.84 3,211,017 +0.03(+0.07%)
Jan 28, 2008 42.50 43.90 41.59 43.81 2,491,826 +1.28(+3.01%)
Jan 25, 2008 44.16 44.83 42.14 42.53 3,494,930 -1.66(-3.76%)
Jan 24, 2008 43.70 44.70 43.25 44.19 3,938,135 +0.69(+1.59%)
Jan 23, 2008 39.54 43.97 38.37 43.50 6,605,889 +3.33(+8.29%)
Jan 22, 2008 37.07 40.26 37.07 40.17 4,332,911 +1.20(+3.08%)
Jan 21, 2008 38.61 39.73 38.17 38.97 0 +0.00(+0.00%)
Jan 18, 2008 38.61 39.73 38.17 38.97 3,600,589 +0.75(+1.96%)
Jan 17, 2008 39.47 39.75 38.04 38.22 3,714,700 -1.06(-2.70%)
Jan 16, 2008 38.02 39.99 37.60 39.28 4,166,310 +0.91(+2.37%)
Jan 15, 2008 40.00 40.30 38.36 38.37 4,070,900 -2.21(-5.45%)
Jan 14, 2008 39.69 40.75 39.69 40.58 2,552,014 +1.13(+2.86%)
Jan 11, 2008 40.76 40.81 39.03 39.45 3,170,348 -1.61(-3.92%)
Jan 10, 2008 38.48 41.95 38.27 41.06 5,776,000 +2.22(+5.72%)
Jan 09, 2008 38.50 39.10 37.39 38.84 5,379,274 +0.29(+0.75%)
Jan 08, 2008 40.21 40.35 38.40 38.55 5,598,944 -1.54(-3.84%)
Jan 07, 2008 40.10 40.63 39.22 40.09 2,900,979 +0.16(+0.40%)
Jan 04, 2008 40.44 40.67 39.32 39.93 3,740,107 -1.05(-2.56%)
Jan 03, 2008 42.68 42.68 40.68 40.98 6,162,318 -1.64(-3.85%)
Jan 02, 2008 43.81 43.96 42.42 42.62 2,916,824 -1.41(-3.20%)
Jan 01, 2008 43.13 44.61 42.80 44.03 2,577,605 +0.00(+0.00%)
Dec 31, 2007 43.13 44.61 42.80 44.03 2,577,605 +0.68(+1.57%)
Dec 28, 2007 43.09 43.56 42.78 43.35 1,927,967 +0.05(+0.12%)
Dec 27, 2007 44.92 44.94 43.19 43.30 2,111,200 -2.05(-4.52%)
Dec 26, 2007 45.97 45.99 44.51 45.35 1,821,771 -0.76(-1.65%)
Dec 24, 2007 45.66 46.37 45.50 46.11 552,207 +0.45(+0.99%)
Dec 21, 2007 45.64 46.25 45.20 45.66 2,413,338 +0.46(+1.02%)
Dec 20, 2007 45.96 46.21 44.78 45.20 2,482,600 -0.35(-0.77%)
Dec 19, 2007 45.59 45.94 44.96 45.55 3,287,838 +0.06(+0.13%)
Dec 18, 2007 46.15 46.30 45.06 45.49 2,479,001 -0.42(-0.91%)
Dec 17, 2007 46.47 46.50 44.80 45.91 5,575,150 -0.71(-1.52%)
Dec 14, 2007 49.29 49.36 46.22 46.62 4,462,621 -2.83(-5.72%)
Dec 13, 2007 51.05 51.52 49.30 49.45 3,946,144 -1.95(-3.79%)
Dec 12, 2007 52.48 53.16 50.31 51.40 3,478,103 +0.17(+0.33%)
Dec 11, 2007 53.95 53.98 51.08 51.23 2,601,323 -2.73(-5.06%)
Dec 10, 2007 53.74 54.33 53.28 53.96 1,795,139 +0.26(+0.48%)
Dec 07, 2007 53.45 54.14 52.99 53.70 2,366,020 +0.24(+0.45%)
Dec 06, 2007 52.78 53.56 52.65 53.46 2,298,500 +0.66(+1.25%)
Dec 05, 2007 52.78 53.27 52.17 52.80 2,074,822 +0.40(+0.76%)
Dec 04, 2007 53.70 53.70 52.27 52.40 2,766,374 -1.04(-1.95%)
Dec 03, 2007 53.37 53.82 52.90 53.44 2,068,300 -0.24(-0.45%)
Nov 30, 2007 53.75 54.52 53.42 53.68 3,326,000 +0.45(+0.85%)
Nov 29, 2007 53.64 53.77 52.85 53.23 2,475,988 -0.47(-0.88%)
Nov 28, 2007 52.46 53.82 52.46 53.70 3,485,859 +1.74(+3.35%)
Nov 27, 2007 51.78 52.33 51.46 51.96 3,037,000 +0.14(+0.27%)
Nov 26, 2007 53.40 53.46 51.76 51.82 3,176,388 -1.68(-3.14%)
Nov 23, 2007 51.90 54.00 51.86 53.50 1,718,411 +1.84(+3.56%)
Nov 21, 2007 50.70 52.47 50.33 51.66 3,723,500 +0.49(+0.96%)
Nov 20, 2007 51.10 52.21 50.26 51.17 2,578,400 +0.24(+0.47%)
Nov 19, 2007 51.50 52.71 50.38 50.93 4,256,210 -1.00(-1.93%)
Nov 16, 2007 52.72 52.99 51.41 51.93 3,829,077 -0.33(-0.63%)
Nov 15, 2007 52.47 52.89 51.94 52.26 2,889,449 -0.52(-0.99%)
Nov 14, 2007 55.00 55.00 52.67 52.78 4,002,110 -2.07(-3.77%)
Nov 13, 2007 54.52 54.89 53.52 54.85 2,808,042 +2.25(+4.28%)
Nov 12, 2007 51.82 54.03 51.64 52.60 3,692,600 +0.78(+1.51%)
Nov 09, 2007 51.10 53.07 51.10 51.82 4,169,500 +0.22(+0.43%)
Nov 08, 2007 52.59 53.07 50.93 51.60 3,162,099 -0.94(-1.79%)
Nov 07, 2007 52.72 53.42 52.17 52.54 2,263,441 -1.09(-2.03%)
Nov 06, 2007 53.98 54.50 52.81 53.63 2,289,796 -0.10(-0.19%)
Nov 05, 2007 54.91 55.35 53.41 53.73 2,819,658 -2.06(-3.69%)
Nov 02, 2007 54.85 55.90 54.17 55.79 2,133,000 +1.01(+1.84%)
Nov 01, 2007 56.04 56.58 54.77 54.78 2,558,700 -2.08(-3.66%)
Oct 31, 2007 55.76 57.09 55.39 56.86 2,994,500 +1.47(+2.65%)
Oct 30, 2007 55.08 55.67 54.10 55.39 1,851,000 +0.59(+1.08%)
Oct 29, 2007 55.61 55.83 54.62 54.80 2,094,600 -0.75(-1.35%)
Oct 26, 2007 56.01 56.14 55.21 55.55 2,732,400 -0.06(-0.11%)
Oct 25, 2007 55.74 56.26 54.80 55.61 5,147,900 -1.97(-3.42%)
Oct 24, 2007 58.30 58.35 56.38 57.58 2,702,800 -0.94(-1.61%)
Oct 23, 2007 59.72 60.26 58.12 58.52 1,296,200 -0.47(-0.80%)
Oct 22, 2007 58.15 59.17 57.93 58.99 2,337,000 +0.52(+0.89%)
Oct 19, 2007 60.00 60.17 58.47 58.47 3,124,000 -1.89(-3.13%)
Oct 18, 2007 59.85 60.67 59.71 60.36 1,579,600 +0.26(+0.43%)
Oct 17, 2007 60.32 60.64 59.38 60.10 1,797,200 +0.02(+0.03%)
Oct 16, 2007 59.55 61.53 59.06 60.08 2,450,100 +0.34(+0.57%)
Oct 15, 2007 60.60 60.76 59.51 59.74 1,639,300 -0.92(-1.52%)
Oct 12, 2007 60.10 60.73 60.00 60.66 1,004,700 +0.49(+0.81%)
Oct 11, 2007 60.51 61.52 59.99 60.17 1,742,400 +0.05(+0.08%)
Oct 10, 2007 60.49 60.50 59.97 60.12 1,099,100 -0.04(-0.07%)
Oct 09, 2007 60.92 61.14 59.36 60.16 2,506,700 -0.81(-1.33%)
Oct 08, 2007 60.22 61.30 59.76 60.97 1,254,800 +0.70(+1.16%)
Oct 05, 2007 60.00 60.68 59.73 60.27 2,252,100 +0.49(+0.82%)
Oct 04, 2007 60.66 60.91 59.31 59.78 4,037,700 -1.61(-2.62%)
Oct 03, 2007 61.65 62.01 60.85 61.39 1,882,500 -0.71(-1.14%)
Oct 02, 2007 62.45 62.83 61.85 62.10 2,003,500 -0.24(-0.38%)
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.