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, 2007 68.75 69.30 66.95 67.02 1,905,400 -2.00(-2.90%)
Apr 27, 2007 69.29 69.60 68.25 69.02 1,234,294 -0.27(-0.39%)
Apr 26, 2007 69.64 70.76 68.96 69.29 2,428,584 +0.25(+0.36%)
Apr 25, 2007 69.87 71.67 68.36 69.04 2,220,893 -0.28(-0.40%)
Apr 24, 2007 69.36 69.45 68.35 69.32 1,328,042 +0.09(+0.13%)
Apr 23, 2007 68.84 69.77 68.55 69.23 998,100 +0.09(+0.13%)
Apr 20, 2007 68.82 69.34 68.40 69.14 1,694,142 +0.99(+1.45%)
Apr 19, 2007 69.49 69.49 67.74 68.15 1,832,444 -0.98(-1.42%)
Apr 18, 2007 69.07 69.83 68.55 69.13 1,280,399 -0.07(-0.10%)
Apr 17, 2007 68.43 69.50 68.43 69.20 1,248,700 +0.58(+0.85%)
Apr 16, 2007 67.70 68.62 67.70 68.62 919,460 +0.84(+1.24%)
Apr 13, 2007 67.95 68.02 67.20 67.78 1,290,165 +0.30(+0.44%)
Apr 12, 2007 65.80 67.59 65.80 67.48 1,529,217 -0.02(-0.03%)
Apr 11, 2007 66.20 69.26 66.20 67.50 2,507,513 -0.41(-0.60%)
Apr 10, 2007 68.70 68.94 67.85 67.91 2,045,167 -0.79(-1.15%)
Apr 09, 2007 69.81 69.95 68.47 68.70 1,990,350 -1.38(-1.97%)
Apr 05, 2007 70.87 70.87 69.86 70.08 1,864,100 -0.78(-1.10%)
Apr 04, 2007 69.91 71.79 69.83 70.86 4,018,500 +1.02(+1.46%)
Apr 03, 2007 68.14 69.95 67.94 69.84 5,021,330 +2.02(+2.98%)
Apr 02, 2007 66.27 68.30 65.35 67.82 5,137,122 +2.97(+4.58%)
Mar 30, 2007 65.25 65.36 64.00 64.85 1,551,200 -0.05(-0.08%)
Mar 29, 2007 64.95 65.43 64.51 64.90 1,371,406 +0.21(+0.32%)
Mar 28, 2007 64.99 65.00 64.03 64.69 1,135,200 -0.31(-0.48%)
Mar 27, 2007 65.26 66.92 64.80 65.00 899,500 -0.62(-0.94%)
Mar 26, 2007 65.25 65.83 64.75 65.62 1,172,300 +0.19(+0.29%)
Mar 23, 2007 66.23 66.50 65.12 65.43 1,883,300 -0.31(-0.47%)
Mar 22, 2007 66.70 67.10 65.67 65.74 1,891,560 -0.80(-1.20%)
Mar 21, 2007 65.08 66.54 64.86 66.54 1,086,200 +1.41(+2.16%)
Mar 20, 2007 64.15 65.22 63.93 65.13 1,360,762 +0.98(+1.53%)
Mar 19, 2007 63.53 64.70 63.53 64.15 1,635,200 +1.16(+1.84%)
Mar 16, 2007 63.81 63.99 62.49 62.99 2,214,500 -0.83(-1.30%)
Mar 15, 2007 63.30 63.95 63.06 63.82 1,150,900 +0.53(+0.84%)
Mar 14, 2007 63.37 63.45 61.66 63.29 1,650,050 +0.12(+0.19%)
Mar 13, 2007 64.51 64.45 63.11 63.17 2,010,600 -1.34(-2.08%)
Mar 12, 2007 65.28 65.89 64.35 64.51 1,552,400 -1.16(-1.77%)
Mar 09, 2007 66.56 66.56 65.10 65.67 1,289,300 +0.68(+1.05%)
Mar 08, 2007 64.95 65.33 64.49 64.99 2,016,100 +0.33(+0.51%)
Mar 07, 2007 64.72 65.00 64.12 64.66 1,594,500 -0.05(-0.08%)
Mar 06, 2007 62.55 65.17 62.55 64.71 2,219,600 +1.54(+2.44%)
Mar 05, 2007 63.89 64.51 62.77 63.17 2,241,200 -1.32(-2.05%)
Mar 02, 2007 64.47 65.24 63.95 64.49 1,812,800 -0.85(-1.30%)
Mar 01, 2007 65.80 65.91 63.53 65.34 1,654,170 -0.41(-0.62%)
Feb 28, 2007 64.85 66.08 64.21 65.75 1,931,200 +0.67(+1.03%)
Feb 27, 2007 66.59 67.26 64.70 65.08 2,082,700 -2.24(-3.33%)
Feb 26, 2007 68.24 68.37 66.93 67.32 808,577 -0.48(-0.71%)
Feb 23, 2007 68.10 68.49 67.52 67.80 746,600 -0.49(-0.72%)
Feb 22, 2007 68.98 69.00 67.82 68.29 1,829,400 -0.71(-1.03%)
Feb 21, 2007 68.59 69.15 68.24 69.00 1,174,500 +0.23(+0.33%)
Feb 20, 2007 68.23 69.32 67.56 68.77 2,067,000 -0.06(-0.09%)
Feb 16, 2007 68.70 68.96 68.50 68.83 795,100 -0.10(-0.15%)
Feb 15, 2007 68.66 69.65 68.22 68.93 2,726,200 -0.09(-0.13%)
Feb 14, 2007 67.71 69.50 67.48 69.02 2,457,031 +1.24(+1.83%)
Feb 13, 2007 66.73 67.92 66.58 67.78 1,720,598 +1.25(+1.88%)
Feb 12, 2007 66.75 67.50 66.29 66.53 1,608,435 -0.43(-0.64%)
Feb 09, 2007 69.01 69.64 66.77 66.96 2,392,500 -2.01(-2.91%)
Feb 08, 2007 67.86 69.21 67.59 68.97 3,332,900 +1.11(+1.64%)
Feb 07, 2007 66.99 67.93 66.43 67.86 2,186,200 +0.70(+1.04%)
Feb 06, 2007 66.25 67.34 66.02 67.16 2,418,600 +0.43(+0.64%)
Feb 05, 2007 66.19 67.14 66.19 66.73 1,739,300 +0.55(+0.83%)
Feb 02, 2007 65.57 66.58 65.35 66.18 2,206,900 +1.11(+1.71%)
Feb 01, 2007 63.08 65.25 63.00 65.07 4,070,800 +2.49(+3.98%)
Jan 31, 2007 60.91 62.65 60.75 62.58 2,929,400 +2.15(+3.56%)
Jan 30, 2007 60.40 60.95 59.63 60.43 2,622,400 +0.18(+0.30%)
Jan 29, 2007 60.69 61.05 60.23 60.25 2,059,500 -0.61(-1.00%)
Jan 26, 2007 61.48 61.63 60.20 60.86 3,553,500 -0.62(-1.01%)
Jan 25, 2007 63.10 63.20 61.23 61.48 2,837,100 -1.13(-1.80%)
Jan 24, 2007 62.99 63.54 62.44 62.61 2,128,800 -0.07(-0.11%)
Jan 23, 2007 62.55 63.26 62.40 62.68 1,712,900 +0.14(+0.22%)
Jan 22, 2007 64.19 64.19 62.29 62.54 2,084,200 -1.15(-1.81%)
Jan 19, 2007 63.09 63.85 63.02 63.69 1,816,100 +0.87(+1.38%)
Jan 18, 2007 63.65 63.94 62.49 62.82 1,126,900 -0.80(-1.26%)
Jan 17, 2007 64.20 64.20 63.50 63.62 1,363,900 -0.58(-0.90%)
Jan 16, 2007 63.75 64.45 63.29 64.20 1,841,000 +1.11(+1.76%)
Jan 12, 2007 62.50 64.05 62.40 63.09 2,113,400 +0.72(+1.15%)
Jan 11, 2007 62.10 63.41 61.85 62.37 2,749,000 +0.62(+1.00%)
Jan 10, 2007 61.55 62.41 61.17 61.75 1,511,800 -0.02(-0.03%)
Jan 09, 2007 61.60 61.91 60.49 61.77 2,149,900 +0.34(+0.55%)
Jan 08, 2007 60.90 62.09 60.29 61.43 2,216,400 +0.53(+0.87%)
Jan 05, 2007 61.70 61.71 60.71 60.90 2,259,300 -0.84(-1.36%)
Jan 04, 2007 61.88 63.18 60.93 61.74 1,584,300 -0.56(-0.90%)
Jan 03, 2007 62.41 62.99 61.80 62.30 1,451,500 -0.20(-0.32%)
Dec 29, 2006 63.10 63.36 62.50 62.50 650,900 -0.55(-0.87%)
Dec 28, 2006 62.80 63.25 62.60 63.05 544,500 +0.26(+0.41%)
Dec 27, 2006 62.36 62.96 62.20 62.79 772,500 +0.42(+0.67%)
Dec 26, 2006 62.06 62.58 62.02 62.37 1,226,200 -0.35(-0.56%)
Dec 22, 2006 63.10 63.14 62.30 62.72 1,304,000 -0.43(-0.68%)
Dec 21, 2006 64.50 64.50 63.03 63.15 1,898,200 -1.40(-2.17%)
Dec 20, 2006 63.98 65.02 63.90 64.55 1,479,800 +0.86(+1.35%)
Dec 19, 2006 62.81 63.91 62.48 63.69 1,478,500 +0.69(+1.10%)
Dec 18, 2006 63.62 63.99 62.86 63.00 892,500 -0.48(-0.76%)
Dec 15, 2006 64.50 64.56 63.48 63.48 1,500,200 -0.83(-1.29%)
Dec 14, 2006 63.60 64.43 63.53 64.31 1,572,400 +0.56(+0.88%)
Dec 13, 2006 64.10 64.56 63.40 63.75 939,900 -0.11(-0.17%)
Dec 12, 2006 63.67 64.57 63.46 63.86 1,377,600 -0.16(-0.25%)
Dec 11, 2006 64.20 64.36 63.72 64.02 1,020,000 -0.55(-0.85%)
Dec 08, 2006 64.47 65.18 64.09 64.57 921,800 +0.07(+0.11%)
Dec 07, 2006 65.12 65.44 64.13 64.50 825,300 -0.37(-0.57%)
Dec 06, 2006 65.30 65.85 64.69 64.87 1,319,900 -0.23(-0.35%)
Dec 05, 2006 64.87 65.18 64.34 65.10 1,299,900 +0.07(+0.11%)
Dec 04, 2006 64.30 65.98 64.30 65.03 1,371,100 +1.21(+1.90%)
Dec 01, 2006 64.04 64.52 63.17 63.82 1,172,300 -0.35(-0.55%)
Nov 30, 2006 64.92 64.92 63.95 64.17 1,069,800 -0.63(-0.97%)
Nov 29, 2006 63.51 64.85 63.49 64.80 1,693,100 +1.69(+2.68%)
Nov 28, 2006 63.66 63.66 62.30 63.11 2,050,400 -0.35(-0.55%)
Nov 27, 2006 65.00 65.30 63.33 63.46 2,080,200 -1.92(-2.94%)
Nov 24, 2006 65.50 65.51 65.01 65.38 409,500 -0.13(-0.20%)
Nov 22, 2006 67.86 68.00 65.35 65.51 3,088,100 -0.10(-0.15%)
Nov 21, 2006 63.01 66.27 63.01 65.61 3,295,700 +2.62(+4.16%)
Nov 20, 2006 62.06 63.55 62.04 62.99 2,072,700 +1.21(+1.96%)
Nov 17, 2006 61.84 61.85 61.11 61.78 986,000 -0.10(-0.16%)
Nov 16, 2006 62.07 62.07 61.37 61.88 1,227,100 +0.22(+0.36%)
Nov 15, 2006 61.88 62.05 61.40 61.66 1,476,400 -0.16(-0.26%)
Nov 14, 2006 62.58 62.75 61.75 61.82 1,705,600 -0.76(-1.21%)
Nov 13, 2006 61.50 62.70 61.50 62.58 1,575,800 +1.10(+1.79%)
Nov 10, 2006 61.22 61.61 60.64 61.48 813,400 +0.28(+0.46%)
Nov 09, 2006 61.12 61.81 60.98 61.20 1,579,300 +0.00(+0.00%)
Nov 08, 2006 60.71 61.59 60.58 61.20 1,394,600 +0.49(+0.81%)
Nov 07, 2006 60.63 60.99 60.28 60.71 1,749,100 +0.35(+0.58%)
Nov 06, 2006 59.91 60.66 59.60 60.36 2,859,800 +2.06(+3.53%)
Nov 03, 2006 59.23 59.35 58.16 58.30 2,069,500 -0.75(-1.27%)
Nov 02, 2006 58.63 59.15 58.11 59.05 2,000,500 +0.03(+0.05%)
Nov 01, 2006 59.72 59.99 58.93 59.02 1,827,800 -0.72(-1.21%)
Oct 31, 2006 60.36 60.64 59.29 59.74 1,650,900 -0.32(-0.53%)
Oct 30, 2006 59.30 60.44 59.14 60.06 1,419,400 +0.59(+0.99%)
Oct 27, 2006 60.55 60.55 59.00 59.47 2,294,800 -1.09(-1.80%)
Oct 26, 2006 61.26 61.80 59.25 60.56 6,383,500 -0.74(-1.21%)
Oct 25, 2006 61.50 61.75 61.07 61.30 1,590,200 -0.08(-0.13%)
Oct 24, 2006 61.85 62.08 61.21 61.38 1,413,200 -0.47(-0.76%)
Oct 23, 2006 61.68 62.26 61.50 61.85 1,578,100 -0.08(-0.13%)
Oct 20, 2006 62.36 62.41 61.55 61.93 1,719,800 -0.04(-0.06%)
Oct 19, 2006 62.34 62.74 61.65 61.97 1,657,000 -0.17(-0.27%)
Oct 18, 2006 62.50 62.75 61.34 62.14 2,081,500 -0.27(-0.43%)
Oct 17, 2006 60.91 63.30 60.45 62.41 4,303,800 +1.38(+2.26%)
Oct 16, 2006 59.90 61.07 59.69 61.03 2,300,600 +1.07(+1.78%)
Oct 13, 2006 58.75 60.23 58.75 59.96 2,757,400 +1.27(+2.16%)
Oct 12, 2006 58.72 59.23 58.50 58.69 2,509,300 -0.07(-0.12%)
Oct 11, 2006 60.37 60.37 58.44 58.76 2,962,000 -1.73(-2.86%)
Oct 10, 2006 60.97 60.99 59.95 60.49 1,003,300 -0.48(-0.79%)
Oct 09, 2006 60.21 61.00 59.77 60.97 891,100 +0.59(+0.98%)
Oct 06, 2006 60.40 60.82 59.46 60.38 1,557,200 -0.26(-0.43%)
Oct 05, 2006 58.50 60.80 58.50 60.64 3,152,800 +2.64(+4.55%)
Oct 04, 2006 57.90 58.52 57.04 58.00 3,485,800 -0.09(-0.15%)
Oct 03, 2006 57.00 58.73 56.22 58.09 4,616,300 +1.10(+1.93%)
Oct 02, 2006 57.50 57.75 56.75 56.99 1,874,500 -0.20(-0.35%)
Sep 29, 2006 57.03 58.10 57.03 57.19 1,578,200 +0.40(+0.70%)
Sep 28, 2006 56.78 57.03 56.37 56.79 2,360,100 -0.11(-0.19%)
Sep 27, 2006 57.05 57.66 56.71 56.90 2,376,000 +0.03(+0.05%)
Sep 26, 2006 57.85 58.10 56.83 56.87 2,761,900 -0.95(-1.64%)
Sep 25, 2006 58.34 58.34 57.02 57.82 2,583,300 +0.00(+0.00%)
Sep 22, 2006 59.60 59.60 57.82 57.82 2,365,100 -1.84(-3.08%)
Sep 21, 2006 60.45 60.81 59.59 59.66 1,326,300 -0.86(-1.42%)
Sep 20, 2006 59.95 60.78 59.86 60.52 1,676,800 +0.57(+0.95%)
Sep 19, 2006 59.40 60.05 59.08 59.95 1,042,900 +0.45(+0.76%)
Sep 18, 2006 59.51 59.97 59.15 59.50 1,248,000 -0.19(-0.32%)
Sep 15, 2006 59.39 59.90 59.17 59.69 1,777,700 +0.60(+1.02%)
Sep 14, 2006 59.30 59.59 58.61 59.09 2,162,600 -0.31(-0.52%)
Sep 13, 2006 59.98 60.08 59.25 59.40 2,368,500 -0.71(-1.18%)
Sep 12, 2006 57.70 60.24 57.57 60.11 2,570,100 +2.56(+4.45%)
Sep 11, 2006 57.75 57.94 56.86 57.55 1,841,900 -0.36(-0.62%)
Sep 08, 2006 56.04 58.42 55.30 57.91 4,069,900 +2.77(+5.02%)
Sep 07, 2006 54.11 55.66 54.11 55.14 1,579,900 +0.82(+1.51%)
Sep 06, 2006 54.62 55.13 54.10 54.32 1,056,000 -0.66(-1.20%)
Sep 05, 2006 55.10 55.73 54.87 54.98 2,592,800 +0.92(+1.70%)
Sep 01, 2006 53.64 54.60 53.50 54.06 1,297,200 +0.80(+1.50%)
Aug 31, 2006 53.22 53.75 53.02 53.26 1,273,600 +0.26(+0.49%)
Aug 30, 2006 52.31 53.35 52.05 53.00 1,368,100 +0.49(+0.93%)
Aug 29, 2006 51.89 52.51 51.34 52.51 2,163,700 +0.47(+0.90%)
Aug 28, 2006 51.17 52.63 51.16 52.04 1,630,900 +1.12(+2.20%)
Aug 25, 2006 51.55 51.61 50.81 50.92 1,720,200 -0.85(-1.64%)
Aug 24, 2006 51.69 51.90 51.43 51.77 1,130,000 +0.18(+0.35%)
Aug 23, 2006 51.75 51.94 51.26 51.59 1,263,300 -0.39(-0.75%)
Aug 22, 2006 52.04 52.20 51.59 51.98 1,696,700 -0.32(-0.61%)
Aug 21, 2006 52.60 52.95 52.25 52.30 986,200 -0.76(-1.43%)
Aug 18, 2006 53.40 53.63 52.89 53.06 1,505,800 -0.46(-0.86%)
Aug 17, 2006 53.73 54.14 53.50 53.52 1,574,500 -0.21(-0.39%)
Aug 16, 2006 52.02 53.93 52.02 53.73 2,453,300 +1.87(+3.61%)
Aug 15, 2006 51.19 52.11 51.07 51.86 1,872,800 +0.92(+1.81%)
Aug 14, 2006 50.79 51.20 50.59 50.94 2,449,100 +0.75(+1.49%)
Aug 11, 2006 51.25 51.32 49.68 50.19 3,767,700 -1.24(-2.41%)
Aug 10, 2006 51.80 51.81 50.40 51.43 4,872,400 -1.04(-1.98%)
Aug 09, 2006 53.28 53.41 52.47 52.47 1,667,400 -0.56(-1.06%)
Aug 08, 2006 54.50 54.72 52.93 53.03 1,843,000 -1.12(-2.07%)
Aug 07, 2006 54.62 54.75 53.88 54.15 1,247,500 -0.79(-1.44%)
Aug 04, 2006 55.11 56.00 54.76 54.94 1,981,200 +0.30(+0.55%)
Aug 03, 2006 53.76 54.76 53.25 54.64 1,869,400 +0.71(+1.32%)
Aug 02, 2006 53.19 54.07 53.19 53.93 1,830,100 +0.94(+1.77%)
Aug 01, 2006 52.05 53.04 51.99 52.99 3,924,400 +0.41(+0.78%)
Jul 31, 2006 52.35 53.25 52.13 52.58 1,695,300 +0.04(+0.08%)
Jul 28, 2006 52.00 52.58 51.94 52.54 4,462,000 +0.69(+1.33%)
Jul 27, 2006 54.90 55.84 51.33 51.85 6,338,900 -3.14(-5.71%)
Jul 26, 2006 55.92 56.16 54.29 54.99 3,047,200 -1.16(-2.07%)
Jul 25, 2006 55.84 56.72 55.38 56.15 1,661,200 +0.22(+0.39%)
Jul 24, 2006 54.30 56.14 54.61 55.93 2,010,300 +1.63(+3.00%)
Jul 21, 2006 55.51 55.65 53.93 54.30 2,670,300 -2.01(-3.57%)
Jul 20, 2006 57.48 57.60 56.19 56.31 1,539,200 -1.07(-1.86%)
Jul 19, 2006 56.84 57.85 56.78 57.38 2,206,700 +0.98(+1.74%)
Jul 18, 2006 56.75 57.43 56.08 56.40 1,605,600 +0.06(+0.11%)
Jul 17, 2006 55.54 56.60 55.42 56.34 1,400,900 +0.80(+1.44%)
Jul 14, 2006 56.78 56.85 55.00 55.54 2,282,700 -1.44(-2.53%)
Jul 13, 2006 59.30 59.62 56.88 56.98 2,067,400 -2.12(-3.59%)
Jul 12, 2006 59.44 59.91 58.95 59.10 1,305,700 -0.11(-0.19%)
Jul 11, 2006 59.69 59.69 57.85 59.21 1,819,200 -0.39(-0.65%)
Jul 10, 2006 59.55 60.05 59.40 59.60 971,000 +0.30(+0.51%)
Jul 07, 2006 60.55 60.56 59.12 59.30 1,578,400 -1.49(-2.45%)
Jul 06, 2006 61.75 61.78 60.74 60.79 1,308,100 -0.61(-0.99%)
Jul 05, 2006 61.48 61.85 61.04 61.40 2,115,700 -0.11(-0.18%)
Jul 03, 2006 60.62 61.53 60.55 61.51 575,500 +1.17(+1.94%)
Jun 30, 2006 60.40 60.71 59.97 60.34 1,393,100 +0.13(+0.22%)
Jun 29, 2006 58.35 60.26 58.35 60.21 2,100,100 +2.42(+4.19%)
Jun 28, 2006 58.24 58.45 57.72 57.79 1,151,200 -0.39(-0.67%)
Jun 27, 2006 57.89 59.07 57.89 58.18 842,000 -0.51(-0.87%)
Jun 26, 2006 58.36 59.07 58.11 58.69 1,372,600 +0.68(+1.17%)
Jun 23, 2006 57.70 58.42 57.60 58.01 1,191,900 -0.05(-0.09%)
Jun 22, 2006 58.11 58.35 57.80 58.06 1,601,400 +0.10(+0.17%)
Jun 21, 2006 57.14 58.37 57.08 57.96 1,646,800 +0.69(+1.20%)
Jun 20, 2006 57.46 58.07 57.23 57.27 1,328,200 -0.19(-0.33%)
Jun 19, 2006 57.08 58.86 56.92 57.46 2,285,200 +0.89(+1.57%)
Jun 16, 2006 57.11 57.16 56.16 56.57 1,612,900 -0.67(-1.17%)
Jun 15, 2006 55.55 57.45 55.55 57.24 2,815,900 +1.69(+3.04%)
Jun 14, 2006 56.98 57.60 55.07 55.55 3,391,200 -1.43(-2.51%)
Jun 13, 2006 58.31 58.90 56.48 56.98 2,978,600 -1.48(-2.53%)
Jun 12, 2006 60.23 60.30 58.19 58.46 1,139,300 -1.39(-2.32%)
Jun 09, 2006 60.00 60.52 59.81 59.85 1,020,400 +0.35(+0.59%)
Jun 08, 2006 60.82 60.82 58.65 59.50 3,318,600 -1.26(-2.07%)
Jun 07, 2006 60.83 61.22 60.35 60.76 1,859,400 -0.03(-0.05%)
Jun 06, 2006 61.36 61.77 60.05 60.79 1,742,000 -0.23(-0.38%)
Jun 05, 2006 62.42 62.42 61.02 61.02 1,391,800 -1.50(-2.40%)
Jun 02, 2006 63.00 63.64 62.35 62.52 1,823,500 -0.30(-0.48%)
Jun 01, 2006 61.27 62.86 61.26 62.82 1,783,900 +1.72(+2.82%)
May 31, 2006 61.42 61.65 60.69 61.10 1,676,900 +0.02(+0.03%)
May 30, 2006 62.31 62.31 61.07 61.08 1,697,800 -1.19(-1.91%)
May 26, 2006 61.62 62.37 61.43 62.27 1,962,500 +1.13(+1.85%)
May 25, 2006 60.39 61.26 60.24 61.14 2,514,700 +1.48(+2.48%)
May 24, 2006 60.10 61.33 58.46 59.66 2,906,700 -0.26(-0.43%)
May 23, 2006 60.99 61.44 59.86 59.92 1,964,100 -0.54(-0.89%)
May 22, 2006 60.56 60.64 59.80 60.46 2,228,300 -0.22(-0.36%)
May 19, 2006 60.40 60.72 59.66 60.68 2,547,900 +0.42(+0.70%)
May 18, 2006 60.60 60.71 60.26 60.26 2,668,000 -0.14(-0.23%)
May 17, 2006 60.60 60.87 60.38 60.40 2,351,100 -0.60(-0.98%)
May 16, 2006 60.97 61.25 60.77 61.00 2,233,400 +0.03(+0.05%)
May 15, 2006 60.61 61.00 60.38 60.97 1,790,300 +0.36(+0.59%)
May 12, 2006 60.83 60.88 60.40 60.61 3,284,500 -0.22(-0.36%)
May 11, 2006 61.14 61.69 60.59 60.83 2,788,800 -0.23(-0.38%)
May 10, 2006 62.17 62.22 60.92 61.06 2,296,500 -0.93(-1.50%)
May 09, 2006 62.05 62.50 61.78 61.99 2,494,600 +0.14(+0.23%)
May 08, 2006 61.21 62.03 60.90 61.85 4,625,300 +0.64(+1.05%)
May 05, 2006 60.22 61.60 60.22 61.21 3,052,200 +0.99(+1.64%)
May 04, 2006 59.75 60.22 59.69 60.22 2,413,300 +1.25(+2.12%)
May 03, 2006 58.60 59.09 58.13 58.97 3,045,700 +1.39(+2.41%)
May 02, 2006 57.31 57.92 56.54 57.58 1,443,600 +0.33(+0.58%)
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.