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 28, 2012 57.57 58.16 57.29 57.96 1,831,628 -0.08(-0.14%)
Sep 27, 2012 57.47 58.23 56.88 58.04 1,447,561 +1.04(+1.82%)
Sep 26, 2012 57.37 57.47 56.37 57.00 1,822,479 -0.25(-0.44%)
Sep 25, 2012 58.64 59.02 57.24 57.25 1,455,921 -1.25(-2.14%)
Sep 24, 2012 58.37 58.87 58.18 58.50 1,653,698 -0.37(-0.63%)
Sep 21, 2012 58.90 59.08 58.24 58.87 2,657,505 +0.42(+0.72%)
Sep 20, 2012 58.65 58.82 57.99 58.45 1,905,368 -0.74(-1.25%)
Sep 19, 2012 59.70 60.08 59.00 59.19 1,962,375 -0.59(-0.99%)
Sep 18, 2012 60.40 60.60 59.73 59.78 2,116,816 -0.71(-1.17%)
Sep 17, 2012 60.34 60.80 60.03 60.49 2,295,447 -0.21(-0.35%)
Sep 14, 2012 59.93 61.09 59.83 60.70 2,750,408 +0.93(+1.56%)
Sep 13, 2012 58.20 59.90 57.57 59.77 3,192,715 +1.62(+2.79%)
Sep 12, 2012 58.50 58.50 57.99 58.15 1,333,217 -0.11(-0.19%)
Sep 11, 2012 57.68 58.50 57.65 58.26 1,693,960 +0.47(+0.81%)
Sep 10, 2012 57.75 58.32 57.62 57.79 1,238,682 -0.07(-0.12%)
Sep 07, 2012 57.32 58.08 57.05 57.86 1,974,025 +1.07(+1.88%)
Sep 06, 2012 54.70 57.24 54.67 56.79 2,761,701 +2.61(+4.82%)
Sep 05, 2012 54.88 55.32 54.00 54.18 1,793,840 -0.90(-1.63%)
Sep 04, 2012 55.26 55.77 54.39 55.08 1,563,326 -0.05(-0.09%)
Aug 31, 2012 55.09 55.36 54.37 55.13 1,554,711 +0.44(+0.80%)
Aug 30, 2012 54.58 54.93 54.14 54.69 1,170,885 -0.36(-0.65%)
Aug 29, 2012 54.37 55.30 54.14 55.05 1,856,149 +0.56(+1.03%)
Aug 27, 2012 54.57 54.99 54.16 54.49 1,092,500 +0.08(+0.15%)
Aug 24, 2012 53.01 54.93 52.95 54.41 1,900,295 +1.11(+2.08%)
Aug 23, 2012 54.09 54.29 53.29 53.30 1,788,932 -0.80(-1.48%)
Aug 22, 2012 54.12 54.38 53.60 54.10 1,270,283 -0.02(-0.04%)
Aug 21, 2012 54.76 55.06 54.04 54.12 1,207,880 -0.44(-0.81%)
Aug 20, 2012 54.89 55.12 54.14 54.56 1,282,569 -0.45(-0.82%)
Aug 17, 2012 55.34 55.43 54.79 55.01 1,401,944 -0.24(-0.43%)
Aug 16, 2012 53.96 55.54 53.81 55.25 2,033,504 +1.24(+2.30%)
Aug 15, 2012 53.47 54.18 53.18 54.01 1,261,341 +0.24(+0.45%)
Aug 14, 2012 54.53 54.67 53.59 53.77 850,597 -0.34(-0.63%)
Aug 13, 2012 54.15 54.59 53.73 54.11 1,312,837 -0.11(-0.20%)
Aug 10, 2012 55.00 55.14 54.00 54.22 2,146,904 -1.23(-2.22%)
Aug 09, 2012 54.80 55.92 54.44 55.45 1,612,061 +0.59(+1.08%)
Aug 08, 2012 55.30 55.43 54.58 54.86 3,106,342 -1.24(-2.21%)
Aug 07, 2012 55.81 56.60 55.81 56.10 1,638,179 +0.23(+0.41%)
Aug 06, 2012 55.73 56.86 55.63 55.87 1,717,517 +0.16(+0.29%)
Aug 03, 2012 54.98 56.23 54.98 55.71 2,446,682 +1.95(+3.63%)
Aug 02, 2012 53.37 54.42 52.47 53.76 2,148,563 -0.02(-0.04%)
Aug 01, 2012 54.63 54.71 53.40 53.78 1,729,405 -0.37(-0.68%)
Jul 31, 2012 53.54 54.43 53.48 54.15 1,808,697 +0.38(+0.71%)
Jul 30, 2012 53.93 54.48 53.41 53.77 1,517,611 -0.26(-0.48%)
Jul 27, 2012 53.27 54.38 52.88 54.03 2,464,565 +1.32(+2.50%)
Jul 26, 2012 51.87 53.00 50.42 52.71 5,251,721 +3.16(+6.38%)
Jul 25, 2012 49.90 50.26 49.38 49.55 3,268,379 -0.08(-0.16%)
Jul 24, 2012 50.74 50.99 49.14 49.63 3,163,315 -1.09(-2.15%)
Jul 23, 2012 50.78 51.17 50.14 50.72 3,132,860 -1.19(-2.29%)
Jul 20, 2012 51.60 52.43 51.46 51.91 2,632,010 -0.13(-0.25%)
Jul 19, 2012 51.22 52.25 51.05 52.04 2,502,926 +0.93(+1.82%)
Jul 18, 2012 50.30 51.83 50.16 51.11 1,708,778 +0.00(+0.00%)
Jul 17, 2012 50.47 51.35 50.00 51.11 3,180,955 +0.98(+1.95%)
Jul 16, 2012 50.88 51.03 49.89 50.13 2,809,981 -0.49(-0.97%)
Jul 13, 2012 49.23 50.84 48.90 50.62 3,570,440 +1.96(+4.03%)
Jul 12, 2012 49.52 49.78 48.37 48.66 8,880,593 -2.72(-5.29%)
Jul 11, 2012 51.45 52.20 51.01 51.38 2,101,993 -0.01(-0.02%)
Jul 10, 2012 51.91 52.79 51.05 51.39 2,298,313 -0.72(-1.38%)
Jul 09, 2012 53.22 53.35 52.02 52.11 2,476,968 -1.33(-2.49%)
Jul 06, 2012 53.40 53.63 52.88 53.44 1,468,317 -0.77(-1.42%)
Jul 05, 2012 53.70 54.72 53.03 54.21 1,928,314 +0.31(+0.58%)
Jul 03, 2012 53.28 54.18 53.24 53.90 991,475 +0.38(+0.71%)
Jul 02, 2012 53.04 53.71 52.76 53.52 2,355,894 +0.48(+0.90%)
Jun 29, 2012 52.07 53.08 51.65 53.04 3,197,274 +2.74(+5.45%)
Jun 28, 2012 50.43 50.73 49.76 50.30 2,978,136 -0.54(-1.06%)
Jun 27, 2012 50.90 50.98 50.07 50.84 2,391,064 +0.33(+0.65%)
Jun 26, 2012 50.44 50.73 49.94 50.51 2,465,902 +0.26(+0.52%)
Jun 25, 2012 51.76 51.76 49.95 50.25 2,649,850 -2.08(-3.97%)
Jun 22, 2012 52.40 52.45 51.77 52.33 1,736,840 +0.54(+1.04%)
Jun 21, 2012 53.53 53.89 51.69 51.79 2,372,249 -1.63(-3.05%)
Jun 20, 2012 52.91 54.02 52.67 53.42 3,057,324 +0.53(+1.00%)
Jun 19, 2012 51.77 53.77 51.69 52.89 2,567,621 +1.67(+3.26%)
Jun 18, 2012 50.81 51.45 50.45 51.22 1,622,592 -0.05(-0.10%)
Jun 15, 2012 51.33 51.58 50.78 51.27 2,572,478 +0.27(+0.53%)
Jun 14, 2012 50.33 51.29 49.95 51.00 1,691,171 +0.97(+1.94%)
Jun 13, 2012 50.42 50.79 49.84 50.03 2,493,281 -0.77(-1.52%)
Jun 12, 2012 50.57 51.08 49.98 50.80 2,171,184 +0.58(+1.15%)
Jun 11, 2012 52.87 52.92 50.14 50.22 2,219,020 -1.87(-3.59%)
Jun 08, 2012 51.31 52.20 50.80 52.09 2,245,663 +0.50(+0.97%)
Jun 07, 2012 51.84 52.69 51.37 51.59 3,532,213 +0.87(+1.72%)
Jun 06, 2012 49.38 51.08 49.38 50.72 3,042,414 +2.01(+4.13%)
Jun 05, 2012 48.00 49.36 47.64 48.71 4,025,594 +0.25(+0.52%)
Jun 04, 2012 48.91 49.43 47.41 48.46 5,664,043 -0.67(-1.36%)
Jun 01, 2012 51.33 51.34 48.80 49.13 5,320,894 -3.72(-7.04%)
May 31, 2012 54.36 54.36 51.73 52.85 3,082,849 -0.48(-0.90%)
May 30, 2012 54.03 54.03 53.15 53.33 1,969,532 -1.42(-2.59%)
May 29, 2012 53.82 55.00 53.82 54.75 1,775,816 +1.37(+2.57%)
May 25, 2012 53.61 53.95 53.09 53.38 1,221,747 -0.15(-0.28%)
May 24, 2012 53.44 53.98 52.82 53.53 1,814,939 +0.24(+0.45%)
May 23, 2012 52.99 53.49 51.67 53.29 2,716,607 -0.28(-0.52%)
May 22, 2012 53.17 54.27 53.13 53.57 3,468,830 +0.40(+0.75%)
May 21, 2012 50.84 53.21 50.63 53.17 3,152,889 +2.71(+5.37%)
May 18, 2012 51.50 51.82 50.16 50.46 4,891,304 -1.09(-2.11%)
May 17, 2012 54.54 54.54 51.31 51.55 5,415,203 -2.72(-5.01%)
May 16, 2012 55.32 55.69 54.24 54.27 2,359,567 -0.69(-1.26%)
May 15, 2012 55.12 55.68 54.46 54.96 2,264,706 +0.09(+0.16%)
May 14, 2012 55.75 55.80 54.70 54.87 4,049,399 -1.82(-3.21%)
May 11, 2012 56.26 57.95 56.00 56.69 2,536,278 -0.17(-0.30%)
May 10, 2012 57.73 58.04 56.28 56.86 1,877,074 -0.18(-0.32%)
May 09, 2012 56.47 57.37 55.58 57.04 3,153,398 -0.13(-0.23%)
May 08, 2012 56.45 57.44 55.41 57.17 3,380,881 +0.41(+0.72%)
May 07, 2012 57.44 57.64 56.60 56.76 3,423,030 -0.78(-1.36%)
May 04, 2012 59.50 59.69 57.35 57.54 3,721,516 -2.35(-3.92%)
May 03, 2012 60.25 60.69 59.66 59.89 1,710,330 -0.60(-0.99%)
May 02, 2012 59.73 60.81 59.63 60.49 2,826,226 +0.12(+0.20%)
May 01, 2012 58.79 60.69 58.66 60.37 3,190,569 +1.17(+1.98%)
Apr 30, 2012 60.20 60.23 58.66 59.20 1,792,262 -0.99(-1.64%)
Apr 27, 2012 59.89 60.39 59.61 60.19 3,946,678 +0.42(+0.70%)
Apr 26, 2012 57.30 60.00 56.00 59.77 6,719,347 +2.15(+3.73%)
Apr 25, 2012 57.39 57.86 57.11 57.62 2,537,299 +0.77(+1.35%)
Apr 24, 2012 56.66 56.97 56.02 56.85 1,601,046 +0.47(+0.83%)
Apr 23, 2012 56.67 56.78 55.97 56.38 1,768,459 -1.23(-2.14%)
Apr 20, 2012 58.30 58.55 57.42 57.61 2,155,294 -0.41(-0.71%)
Apr 19, 2012 57.65 59.05 57.64 58.02 4,149,822 +1.45(+2.56%)
Apr 18, 2012 56.32 56.99 56.32 56.57 1,984,003 -0.31(-0.55%)
Apr 17, 2012 55.96 57.04 55.52 56.88 2,661,906 +1.45(+2.62%)
Apr 16, 2012 56.36 56.53 55.26 55.43 1,917,385 -0.65(-1.16%)
Apr 13, 2012 56.11 56.49 55.52 56.08 1,489,200 -0.19(-0.34%)
Apr 12, 2012 55.41 56.59 55.16 56.27 2,070,320 +0.86(+1.55%)
Apr 11, 2012 54.28 56.21 53.87 55.41 4,370,145 +2.22(+4.17%)
Apr 10, 2012 54.61 54.78 53.00 53.19 3,330,191 -1.44(-2.64%)
Apr 09, 2012 54.38 54.78 53.98 54.63 1,816,695 -0.81(-1.46%)
Apr 05, 2012 54.96 55.50 54.74 55.44 1,909,065 +0.21(+0.38%)
Apr 04, 2012 54.93 55.35 54.52 55.23 2,403,511 -0.51(-0.91%)
Apr 03, 2012 56.39 56.63 55.49 55.74 3,019,125 -0.65(-1.15%)
Apr 02, 2012 56.40 56.64 55.72 56.39 3,323,205 -0.02(-0.04%)
Mar 30, 2012 57.08 57.38 56.23 56.41 2,219,831 -0.17(-0.30%)
Mar 29, 2012 57.06 57.13 55.74 56.58 2,000,326 -0.93(-1.62%)
Mar 28, 2012 58.00 58.05 56.95 57.51 1,755,979 -0.66(-1.13%)
Mar 27, 2012 58.95 59.10 58.15 58.17 1,999,027 -0.66(-1.12%)
Mar 26, 2012 58.05 58.83 58.05 58.83 3,040,056 +1.27(+2.21%)
Mar 23, 2012 57.39 57.74 56.38 57.56 1,876,199 +0.31(+0.54%)
Mar 22, 2012 57.26 57.73 56.93 57.25 2,501,514 -0.57(-0.99%)
Mar 21, 2012 56.82 58.16 56.72 57.82 3,379,245 +1.22(+2.16%)
Mar 20, 2012 56.29 56.95 55.44 56.60 2,921,790 -0.21(-0.37%)
Mar 19, 2012 55.90 56.95 55.23 56.81 2,341,884 +0.78(+1.39%)
Mar 16, 2012 56.02 56.36 55.69 56.03 2,660,121 -0.04(-0.07%)
Mar 15, 2012 56.58 56.58 55.90 56.07 2,696,236 -0.37(-0.66%)
Mar 14, 2012 57.30 57.49 56.09 56.44 2,182,688 -0.91(-1.59%)
Mar 13, 2012 55.05 57.45 55.05 57.35 3,504,792 +2.85(+5.23%)
Mar 12, 2012 54.89 55.24 54.30 54.50 1,909,392 -0.39(-0.71%)
Mar 09, 2012 54.33 55.38 54.26 54.89 3,236,485 +0.76(+1.40%)
Mar 08, 2012 53.77 54.49 53.73 54.13 2,037,867 +0.71(+1.33%)
Mar 07, 2012 53.04 53.56 52.97 53.42 1,968,409 +0.52(+0.98%)
Mar 06, 2012 53.71 53.91 52.68 52.90 3,203,234 -1.47(-2.70%)
Mar 05, 2012 54.07 54.94 53.89 54.37 2,949,434 +0.18(+0.33%)
Mar 02, 2012 54.29 54.90 54.05 54.19 1,459,931 -0.30(-0.55%)
Mar 01, 2012 53.87 54.83 53.80 54.49 1,601,599 +0.59(+1.09%)
Feb 29, 2012 54.25 54.98 53.88 53.90 2,906,509 -1.07(-1.95%)
Feb 28, 2012 55.09 55.40 54.72 54.97 2,215,274 -0.27(-0.49%)
Feb 27, 2012 54.07 55.61 53.86 55.24 2,559,337 +0.25(+0.45%)
Feb 24, 2012 54.28 55.30 54.26 54.99 2,759,075 +0.87(+1.61%)
Feb 23, 2012 53.68 54.32 53.18 54.12 1,215,821 +0.44(+0.82%)
Feb 22, 2012 54.01 54.42 53.41 53.68 1,470,181 -0.43(-0.79%)
Feb 21, 2012 55.19 55.51 53.92 54.11 1,831,114 -0.95(-1.73%)
Feb 17, 2012 54.67 55.23 54.65 55.06 1,816,954 +0.70(+1.29%)
Feb 16, 2012 53.82 54.45 53.45 54.36 2,031,586 +0.62(+1.15%)
Feb 15, 2012 55.40 55.45 53.63 53.74 2,896,147 -1.55(-2.80%)
Feb 14, 2012 55.23 55.55 54.81 55.29 1,710,002 -0.42(-0.75%)
Feb 13, 2012 56.11 56.30 55.10 55.71 2,345,202 +0.04(+0.07%)
Feb 10, 2012 56.12 56.12 55.30 55.67 1,732,904 -1.06(-1.87%)
Feb 09, 2012 56.80 56.89 56.09 56.73 2,167,901 -0.08(-0.14%)
Feb 08, 2012 56.42 56.85 56.10 56.81 1,956,504 +0.56(+1.00%)
Feb 07, 2012 56.94 57.37 56.22 56.25 3,203,592 -1.04(-1.82%)
Feb 06, 2012 56.38 57.93 56.29 57.29 3,865,327 +0.57(+1.00%)
Feb 03, 2012 54.90 56.84 54.81 56.72 3,999,672 +2.50(+4.61%)
Feb 02, 2012 53.43 54.57 52.01 54.22 6,416,034 -0.83(-1.51%)
Feb 01, 2012 54.68 55.39 54.12 55.05 2,917,247 +0.81(+1.49%)
Jan 31, 2012 54.41 54.45 53.83 54.24 2,219,742 +0.05(+0.09%)
Jan 30, 2012 53.58 54.66 53.19 54.19 2,170,844 -0.17(-0.31%)
Jan 27, 2012 53.50 54.61 53.36 54.36 2,071,387 +0.62(+1.15%)
Jan 26, 2012 55.02 55.15 53.56 53.74 2,102,887 -1.04(-1.90%)
Jan 25, 2012 54.25 55.22 54.04 54.78 2,858,606 +0.26(+0.48%)
Jan 24, 2012 53.36 54.73 53.11 54.52 2,293,865 +0.51(+0.94%)
Jan 23, 2012 53.52 54.30 53.06 54.01 2,732,980 +0.46(+0.86%)
Jan 20, 2012 53.30 53.56 52.63 53.55 2,348,499 +0.25(+0.47%)
Jan 19, 2012 52.21 53.35 52.02 53.30 3,153,092 +1.33(+2.56%)
Jan 18, 2012 50.72 52.12 50.60 51.97 3,423,678 +1.34(+2.65%)
Jan 17, 2012 52.00 52.12 50.44 50.63 3,517,174 -0.68(-1.33%)
Jan 13, 2012 51.60 52.25 50.79 51.31 3,703,705 -1.30(-2.47%)
Jan 12, 2012 52.44 52.78 51.52 52.61 2,702,268 +0.17(+0.32%)
Jan 11, 2012 52.02 52.83 51.72 52.44 3,136,337 +0.50(+0.96%)
Jan 10, 2012 51.35 52.31 51.18 51.94 3,774,763 +0.53(+1.03%)
Jan 09, 2012 50.34 51.62 50.29 51.41 3,287,682 +0.99(+1.96%)
Jan 06, 2012 50.62 50.62 49.91 50.42 3,066,216 -0.23(-0.45%)
Jan 05, 2012 48.98 50.73 48.23 50.65 3,397,074 +1.21(+2.45%)
Jan 04, 2012 49.34 49.72 48.41 49.44 1,929,805 +1.47(+3.06%)
Dec 30, 2011 48.52 48.74 47.97 47.97 1,454,490 -0.55(-1.13%)
Dec 29, 2011 48.10 48.67 48.01 48.52 1,437,512 +0.44(+0.92%)
Dec 28, 2011 49.16 49.25 47.96 48.08 2,306,955 -1.18(-2.40%)
Dec 27, 2011 48.62 49.59 48.50 49.26 1,414,614 +0.51(+1.05%)
Dec 23, 2011 47.93 48.82 47.88 48.75 1,570,236 +1.86(+3.97%)
Dec 21, 2011 46.70 47.06 46.10 46.89 1,744,944 +0.19(+0.41%)
Dec 20, 2011 45.15 46.98 45.15 46.70 2,801,272 +2.38(+5.37%)
Dec 19, 2011 45.83 46.11 44.13 44.32 2,148,900 -1.10(-2.42%)
Dec 16, 2011 45.56 46.36 45.08 45.42 2,980,514 +0.26(+0.58%)
Dec 15, 2011 45.68 46.03 45.08 45.16 2,527,242 +0.08(+0.18%)
Dec 14, 2011 44.97 45.53 44.31 45.08 4,467,042 -0.37(-0.81%)
Dec 13, 2011 47.78 48.32 44.96 45.45 4,790,709 -2.70(-5.61%)
Dec 12, 2011 47.71 48.21 46.63 48.15 2,999,665 -0.22(-0.45%)
Dec 09, 2011 47.46 48.62 47.44 48.37 2,042,201 +1.17(+2.48%)
Dec 08, 2011 48.38 48.76 47.03 47.20 2,905,792 -1.65(-3.38%)
Dec 07, 2011 48.73 49.14 48.14 48.85 2,516,572 -0.05(-0.10%)
Dec 06, 2011 49.66 49.80 48.68 48.90 1,829,441 -0.80(-1.61%)
Dec 05, 2011 49.33 50.00 48.77 49.70 3,133,107 +1.27(+2.62%)
Dec 02, 2011 48.00 49.05 47.75 48.43 3,855,110 +1.19(+2.52%)
Dec 01, 2011 47.41 47.75 46.90 47.24 2,489,666 -0.44(-0.92%)
Nov 30, 2011 47.42 47.71 47.00 47.68 3,978,438 +2.38(+5.25%)
Nov 29, 2011 46.21 46.29 45.21 45.30 2,635,911 -0.64(-1.39%)
Nov 28, 2011 45.04 46.18 44.52 45.94 2,636,305 +2.53(+5.83%)
Nov 25, 2011 43.85 44.61 43.34 43.41 1,394,200 -0.73(-1.65%)
Nov 23, 2011 44.70 44.90 43.49 44.14 3,828,134 -1.25(-2.75%)
Nov 22, 2011 47.11 47.42 44.77 45.39 6,314,579 -2.24(-4.70%)
Nov 21, 2011 47.90 47.93 47.14 47.63 4,212,446 -1.45(-2.95%)
Nov 18, 2011 48.62 49.41 48.37 49.08 3,172,297 +0.89(+1.85%)
Nov 17, 2011 48.48 49.02 47.71 48.19 2,982,629 -0.50(-1.03%)
Nov 16, 2011 49.08 49.99 48.56 48.69 2,906,075 -1.06(-2.13%)
Nov 15, 2011 49.19 50.11 48.85 49.75 2,209,438 +0.34(+0.69%)
Nov 14, 2011 50.01 50.40 49.12 49.41 1,660,005 -0.83(-1.65%)
Nov 11, 2011 49.55 51.37 49.47 50.24 3,151,429 +1.40(+2.87%)
Nov 10, 2011 49.43 49.50 48.02 48.84 2,589,793 +0.34(+0.70%)
Nov 09, 2011 49.29 49.92 48.31 48.50 2,566,885 -2.65(-5.18%)
Nov 08, 2011 50.88 51.24 49.60 51.15 1,844,824 +0.41(+0.81%)
Nov 07, 2011 50.72 50.94 49.73 50.74 1,410,757 +0.11(+0.22%)
Nov 04, 2011 50.28 51.11 49.78 50.63 1,660,478 -0.49(-0.96%)
Nov 03, 2011 51.98 52.21 49.54 51.12 3,302,641 +0.27(+0.53%)
Nov 02, 2011 49.40 52.05 48.97 50.85 5,644,054 +2.54(+5.26%)
Nov 01, 2011 47.30 49.08 47.17 48.31 5,206,799 -1.80(-3.59%)
Oct 31, 2011 51.24 51.50 50.08 50.11 3,508,851 -1.87(-3.60%)
Oct 28, 2011 52.75 53.14 51.63 51.98 3,438,306 -0.62(-1.18%)
Oct 27, 2011 51.70 54.15 50.75 52.60 6,710,586 +3.07(+6.20%)
Oct 26, 2011 49.90 50.17 48.14 49.53 4,072,171 +0.61(+1.25%)
Oct 25, 2011 50.24 50.24 48.64 48.92 2,967,503 -1.23(-2.45%)
Oct 24, 2011 48.49 50.51 48.30 50.15 4,479,385 +1.92(+3.98%)
Oct 21, 2011 47.28 48.24 47.14 48.23 4,263,088 +1.74(+3.74%)
Oct 20, 2011 45.97 46.82 45.35 46.49 2,360,547 +0.28(+0.61%)
Oct 19, 2011 46.88 47.06 46.04 46.21 3,658,464 -0.72(-1.53%)
Oct 18, 2011 45.28 47.96 44.85 46.93 4,324,502 +1.62(+3.58%)
Oct 17, 2011 47.01 47.23 44.98 45.31 2,574,747 -2.01(-4.25%)
Oct 14, 2011 47.25 47.50 45.91 47.32 2,928,684 +0.82(+1.76%)
Oct 13, 2011 45.40 46.98 45.16 46.50 4,681,714 +0.48(+1.04%)
Oct 12, 2011 44.15 46.61 44.03 46.02 5,174,949 +2.27(+5.19%)
Oct 11, 2011 43.60 44.61 43.45 43.75 3,292,180 -0.13(-0.30%)
Oct 10, 2011 42.09 44.32 41.93 43.88 4,377,039 +2.95(+7.21%)
Oct 07, 2011 41.89 42.09 40.20 40.93 2,751,035 -0.56(-1.35%)
Oct 06, 2011 40.90 41.52 40.44 41.49 3,718,315 +1.58(+3.96%)
Oct 05, 2011 38.93 40.08 38.13 39.91 3,893,329 +1.14(+2.94%)
Oct 04, 2011 36.15 38.83 35.78 38.77 4,095,705 +1.87(+5.07%)
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.