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, 2009 32.59 33.42 31.71 33.03 3,269,551 +0.37(+1.13%)
Sep 29, 2009 31.83 33.28 31.83 32.66 3,050,981 +0.97(+3.06%)
Sep 28, 2009 31.75 32.02 31.39 31.69 3,487,813 +0.21(+0.67%)
Sep 25, 2009 31.95 32.29 31.30 31.48 3,134,781 -0.61(-1.90%)
Sep 24, 2009 32.92 33.49 31.96 32.09 4,358,841 -0.74(-2.25%)
Sep 23, 2009 34.31 34.46 32.78 32.83 3,908,404 -1.23(-3.61%)
Sep 22, 2009 33.06 34.37 33.06 34.06 2,863,771 +1.21(+3.68%)
Sep 21, 2009 33.16 33.57 32.61 32.85 3,916,904 -1.24(-3.64%)
Sep 18, 2009 34.40 34.55 33.62 34.09 5,611,946 -0.09(-0.26%)
Sep 17, 2009 32.91 34.78 32.91 34.18 5,993,695 +0.33(+0.98%)
Sep 16, 2009 32.98 34.41 32.80 33.85 6,058,684 +1.25(+3.83%)
Sep 15, 2009 31.25 32.69 31.15 32.60 5,416,486 +1.37(+4.39%)
Sep 14, 2009 30.55 31.29 30.14 31.23 2,220,859 +0.38(+1.23%)
Sep 11, 2009 30.32 30.99 30.24 30.85 3,524,967 +0.58(+1.92%)
Sep 10, 2009 29.30 30.31 28.79 30.27 2,841,610 +0.96(+3.28%)
Sep 09, 2009 28.48 29.49 28.10 29.31 3,667,402 +0.83(+2.91%)
Sep 08, 2009 29.00 29.44 28.36 28.48 3,838,744 -0.09(-0.32%)
Sep 04, 2009 28.29 28.62 27.45 28.57 2,368,058 +0.26(+0.92%)
Sep 03, 2009 27.95 28.34 27.44 28.31 2,069,949 +0.66(+2.39%)
Sep 02, 2009 27.64 28.24 27.15 27.65 3,549,821 -0.12(-0.43%)
Sep 01, 2009 29.40 29.73 27.60 27.77 5,340,865 -2.01(-6.75%)
Aug 31, 2009 30.26 30.26 29.50 29.78 2,757,890 -0.79(-2.58%)
Aug 28, 2009 30.68 30.87 30.23 30.57 2,034,340 +0.31(+1.02%)
Aug 27, 2009 30.36 30.56 29.37 30.26 2,598,787 -0.11(-0.36%)
Aug 26, 2009 30.05 30.94 29.86 30.37 2,577,264 +0.04(+0.13%)
Aug 25, 2009 30.43 30.90 30.06 30.33 2,896,981 +0.17(+0.56%)
Aug 24, 2009 30.69 31.23 30.00 30.16 2,648,535 -0.19(-0.63%)
Aug 21, 2009 30.28 30.83 30.06 30.35 3,239,186 +0.42(+1.40%)
Aug 20, 2009 28.54 30.00 28.30 29.93 4,540,408 +1.36(+4.76%)
Aug 19, 2009 28.10 28.60 27.68 28.57 3,566,286 -0.01(-0.03%)
Aug 18, 2009 27.36 28.67 27.14 28.58 3,520,485 +1.34(+4.92%)
Aug 17, 2009 27.94 28.05 26.84 27.24 4,659,861 -1.20(-4.22%)
Aug 14, 2009 29.21 29.48 28.07 28.44 4,017,570 -0.84(-2.87%)
Aug 13, 2009 29.14 29.76 28.36 29.28 4,436,218 +0.25(+0.86%)
Aug 12, 2009 27.59 29.37 27.59 29.03 6,300,744 +1.22(+4.39%)
Aug 11, 2009 27.86 28.18 26.69 27.81 5,200,010 +0.03(+0.11%)
Aug 10, 2009 30.03 30.32 27.55 27.78 8,203,195 -1.90(-6.40%)
Aug 07, 2009 26.65 29.89 26.54 29.68 8,516,175 +3.55(+13.59%)
Aug 06, 2009 27.24 27.57 25.95 26.13 5,272,559 -0.84(-3.11%)
Aug 05, 2009 26.87 27.58 26.84 26.97 6,015,615 +0.14(+0.52%)
Aug 04, 2009 24.21 27.90 24.15 26.83 9,940,183 +1.98(+7.96%)
Aug 03, 2009 23.97 24.87 23.78 24.85 4,207,478 +1.24(+5.26%)
Jul 31, 2009 23.14 23.77 23.10 23.61 3,078,056 +0.34(+1.46%)
Jul 30, 2009 22.83 23.62 22.59 23.27 4,215,852 +0.90(+4.02%)
Jul 29, 2009 22.55 22.75 22.19 22.37 4,232,046 -0.46(-2.01%)
Jul 28, 2009 22.63 22.91 22.24 22.83 3,279,156 +0.03(+0.13%)
Jul 27, 2009 22.92 22.95 22.37 22.80 3,611,378 -0.12(-0.52%)
Jul 24, 2009 22.31 23.14 22.15 22.92 4,506,491 +0.09(+0.39%)
Jul 23, 2009 21.25 23.70 20.95 22.83 9,776,142 +1.55(+7.28%)
Jul 22, 2009 21.20 21.54 20.73 21.28 6,951,691 -0.08(-0.37%)
Jul 21, 2009 21.83 21.99 20.97 21.36 3,628,425 -0.37(-1.70%)
Jul 20, 2009 20.87 21.87 20.78 21.73 5,279,673 +1.08(+5.23%)
Jul 17, 2009 20.95 21.15 20.45 20.65 4,273,206 -0.48(-2.27%)
Jul 16, 2009 20.99 21.32 19.86 21.13 7,687,839 -0.61(-2.81%)
Jul 15, 2009 21.21 21.92 20.95 21.74 5,620,836 +1.00(+4.82%)
Jul 14, 2009 20.51 20.88 20.19 20.74 3,601,210 +0.30(+1.47%)
Jul 13, 2009 19.89 20.50 19.84 20.44 4,415,796 +0.69(+3.49%)
Jul 10, 2009 19.88 20.23 19.52 19.75 5,505,098 -0.44(-2.18%)
Jul 09, 2009 19.34 20.40 19.32 20.19 9,024,091 +1.27(+6.71%)
Jul 08, 2009 19.21 19.60 18.49 18.92 14,873,284 -1.04(-5.21%)
Jul 07, 2009 20.09 20.32 19.86 19.96 7,978,887 -0.23(-1.14%)
Jul 06, 2009 20.65 20.65 19.73 20.19 5,879,562 -0.71(-3.40%)
Jul 02, 2009 20.97 21.33 20.78 20.90 6,257,867 -0.41(-1.92%)
Jul 01, 2009 21.39 21.83 21.08 21.31 5,611,894 -0.89(-4.01%)
Jun 30, 2009 22.15 22.63 21.63 22.20 5,361,864 -0.44(-1.94%)
Jun 29, 2009 22.70 22.83 22.03 22.64 2,104,526 +0.05(+0.22%)
Jun 26, 2009 22.71 22.71 22.08 22.59 4,753,527 -0.22(-0.96%)
Jun 25, 2009 22.40 22.83 22.25 22.81 3,152,309 +0.79(+3.59%)
Jun 24, 2009 21.39 22.46 21.36 22.02 4,103,336 +0.79(+3.72%)
Jun 23, 2009 20.98 21.82 20.57 21.23 3,585,928 -0.01(-0.05%)
Jun 22, 2009 22.11 22.36 21.00 21.24 4,773,924 -1.41(-6.23%)
Jun 19, 2009 22.99 23.28 22.50 22.65 3,969,039 +0.03(+0.13%)
Jun 18, 2009 23.05 23.32 22.38 22.62 3,588,826 -0.31(-1.35%)
Jun 17, 2009 22.60 23.29 21.63 22.93 6,346,185 +0.32(+1.42%)
Jun 16, 2009 23.33 23.92 22.38 22.61 4,545,056 -0.72(-3.09%)
Jun 15, 2009 24.18 24.26 23.30 23.33 4,368,297 -1.09(-4.46%)
Jun 12, 2009 24.71 24.77 24.12 24.42 4,297,113 -0.48(-1.93%)
Jun 11, 2009 25.29 25.84 24.81 24.90 6,177,902 -0.38(-1.50%)
Jun 10, 2009 26.18 26.25 24.58 25.28 5,528,539 -0.50(-1.94%)
Jun 09, 2009 25.71 26.25 25.33 25.78 4,653,474 +0.16(+0.62%)
Jun 08, 2009 24.90 25.78 24.69 25.62 4,230,244 +0.48(+1.91%)
Jun 05, 2009 25.35 25.79 24.61 25.14 3,903,941 +0.16(+0.64%)
Jun 04, 2009 24.61 25.09 24.10 24.98 3,456,181 +0.39(+1.59%)
Jun 03, 2009 24.92 25.33 24.20 24.59 4,049,120 -0.79(-3.11%)
Jun 02, 2009 25.58 25.93 25.15 25.38 5,529,579 -0.72(-2.76%)
Jun 01, 2009 24.94 26.68 24.77 26.10 6,554,119 +1.63(+6.66%)
May 29, 2009 23.72 24.47 23.36 24.47 5,239,097 +0.98(+4.17%)
May 28, 2009 23.28 23.68 22.50 23.49 6,640,502 +1.11(+4.96%)
May 27, 2009 23.60 23.96 22.26 22.38 5,649,223 -1.17(-4.97%)
May 26, 2009 21.70 23.74 21.20 23.55 6,187,759 +1.94(+8.98%)
May 22, 2009 21.39 21.99 20.45 21.61 4,017,921 +0.26(+1.22%)
May 21, 2009 20.83 21.85 20.83 21.35 4,842,808 +0.05(+0.23%)
May 20, 2009 21.73 22.39 21.12 21.30 4,183,370 -0.11(-0.51%)
May 19, 2009 21.43 21.86 21.01 21.41 3,893,754 +0.03(+0.14%)
May 18, 2009 20.03 21.45 20.03 21.38 5,088,953 +1.53(+7.71%)
May 15, 2009 20.02 20.76 19.58 19.85 3,654,853 -0.10(-0.50%)
May 14, 2009 19.73 20.58 19.38 19.95 6,230,253 +0.23(+1.17%)
May 13, 2009 20.71 20.99 19.58 19.72 6,837,048 -1.41(-6.67%)
May 12, 2009 22.04 22.44 20.23 21.13 6,236,544 -0.79(-3.60%)
May 11, 2009 22.36 22.77 21.66 21.92 6,410,460 -0.16(-0.72%)
May 08, 2009 20.68 22.30 20.23 22.08 7,238,207 +1.76(+8.66%)
May 07, 2009 21.49 21.71 20.16 20.32 5,798,847 -0.88(-4.15%)
May 06, 2009 20.97 21.50 20.53 21.20 5,077,468 +0.55(+2.66%)
May 05, 2009 20.63 20.88 20.40 20.65 5,319,386 -0.12(-0.58%)
May 04, 2009 20.46 20.82 20.33 20.77 6,024,480 +1.17(+5.97%)
May 01, 2009 20.94 20.99 19.35 19.60 8,171,910 -1.26(-6.04%)
Apr 30, 2009 20.41 22.00 20.19 20.86 10,038,177 +0.16(+0.77%)
Apr 29, 2009 18.51 20.91 18.50 20.70 12,029,379 +2.46(+13.49%)
Apr 28, 2009 18.16 19.57 18.00 18.24 8,785,506 -0.31(-1.67%)
Apr 27, 2009 19.77 19.90 18.20 18.55 10,873,795 -2.27(-10.90%)
Apr 24, 2009 19.90 21.15 19.34 20.82 8,060,891 +0.88(+4.41%)
Apr 23, 2009 18.50 20.65 18.45 19.94 12,060,027 +1.98(+11.02%)
Apr 22, 2009 16.09 18.60 16.09 17.96 7,026,191 +0.67(+3.88%)
Apr 21, 2009 15.99 17.43 15.82 17.29 4,780,619 +1.15(+7.13%)
Apr 20, 2009 17.55 17.55 15.93 16.14 4,913,260 -1.83(-10.18%)
Apr 17, 2009 17.01 18.19 16.54 17.97 6,618,627 +1.04(+6.14%)
Apr 16, 2009 15.97 17.29 15.59 16.93 5,730,237 +1.12(+7.08%)
Apr 15, 2009 15.64 15.86 15.06 15.81 3,837,673 +0.05(+0.32%)
Apr 14, 2009 15.51 16.52 15.21 15.76 7,007,602 -0.01(-0.06%)
Apr 13, 2009 15.13 15.99 14.74 15.77 4,793,613 +0.45(+2.94%)
Apr 09, 2009 15.11 15.64 11.22 15.32 5,855,732 +0.94(+6.54%)
Apr 08, 2009 14.72 14.81 13.97 14.38 5,054,816 -0.05(-0.35%)
Apr 07, 2009 15.25 15.37 14.06 14.43 6,966,607 -1.21(-7.74%)
Apr 06, 2009 15.84 16.10 15.39 15.64 4,172,257 -0.44(-2.74%)
Apr 03, 2009 14.88 16.36 14.88 16.08 8,267,190 +1.22(+8.21%)
Apr 02, 2009 13.64 15.13 13.57 14.86 6,400,236 +1.78(+13.61%)
Apr 01, 2009 12.44 13.24 12.12 13.08 6,615,326 +0.38(+2.99%)
Mar 31, 2009 12.84 13.12 12.40 12.70 5,245,045 +0.07(+0.55%)
Mar 30, 2009 13.41 13.46 12.47 12.63 5,458,065 -2.08(-14.14%)
Mar 26, 2009 13.97 14.88 13.81 14.71 4,441,910 +0.95(+6.90%)
Mar 25, 2009 13.82 14.46 13.19 13.76 5,781,109 +0.26(+1.93%)
Mar 24, 2009 12.93 14.05 12.66 13.50 6,105,411 +0.28(+2.12%)
Mar 23, 2009 12.38 13.24 12.38 13.22 6,071,457 +1.58(+13.57%)
Mar 20, 2009 12.36 12.60 11.34 11.64 6,306,664 -1.35(-10.38%)
Mar 19, 2009 13.32 13.39 12.65 12.99 4,368,485 -0.07(-0.56%)
Mar 18, 2009 12.24 13.33 11.94 13.06 6,834,363 +0.67(+5.41%)
Mar 17, 2009 12.08 12.49 11.98 12.39 4,083,639 +0.32(+2.65%)
Mar 16, 2009 12.47 13.06 12.03 12.07 5,837,701 -0.20(-1.63%)
Mar 13, 2009 12.56 13.32 12.06 12.27 0 -0.50(-3.92%)
Mar 12, 2009 11.72 12.90 11.13 12.77 4,479,968 +1.03(+8.77%)
Mar 11, 2009 11.39 12.03 11.21 11.74 5,979,488 +0.41(+3.62%)
Mar 10, 2009 9.970 11.50 9.970 11.33 5,908,000 +1.57(+16.09%)
Mar 09, 2009 9.070 10.25 8.990 9.760 5,684,810 +0.24(+2.52%)
Mar 06, 2009 9.900 10.00 9.110 9.520 0 -0.31(-3.15%)
Mar 05, 2009 10.15 10.40 9.680 9.830 7,126,744 -0.69(-6.56%)
Mar 04, 2009 10.00 10.78 9.890 10.52 7,020,534 +0.38(+3.75%)
Mar 02, 2009 11.20 11.34 10.00 10.14 6,714,655 -1.45(-12.51%)
Feb 27, 2009 11.16 11.92 10.85 11.59 0 +0.17(+1.49%)
Feb 26, 2009 11.65 11.93 11.28 11.42 5,828,243 +0.00(+0.00%)
Feb 25, 2009 12.03 12.21 11.04 11.42 5,985,618 -0.68(-5.62%)
Feb 24, 2009 11.03 12.27 11.03 12.10 6,907,847 +1.07(+9.70%)
Feb 23, 2009 11.76 12.00 11.00 11.03 7,045,318 -0.54(-4.67%)
Feb 20, 2009 11.39 11.82 11.09 11.57 6,171,468 +0.05(+0.43%)
Feb 19, 2009 12.03 12.15 11.43 11.52 6,103,888 -0.28(-2.37%)
Feb 18, 2009 12.25 12.39 11.64 11.80 7,896,874 -0.45(-3.67%)
Feb 17, 2009 12.58 12.83 11.77 12.25 7,797,361 -0.38(-3.01%)
Feb 13, 2009 13.37 13.56 12.59 12.63 5,713,865 -0.67(-5.04%)
Feb 12, 2009 12.97 13.39 12.68 13.30 8,414,597 -0.35(-2.56%)
Feb 11, 2009 14.08 14.44 13.44 13.65 6,843,611 -0.21(-1.52%)
Feb 10, 2009 14.68 15.07 13.68 13.86 6,289,893 -1.13(-7.54%)
Feb 09, 2009 15.32 15.60 14.55 14.99 5,247,232 -0.32(-2.09%)
Feb 06, 2009 14.95 15.51 14.89 15.31 5,657,956 +0.46(+3.10%)
Feb 05, 2009 14.70 15.21 14.03 14.85 5,911,607 +0.11(+0.75%)
Feb 04, 2009 15.28 15.91 14.62 14.74 7,484,043 -0.47(-3.09%)
Feb 03, 2009 15.24 15.35 14.50 15.21 5,433,314 +0.34(+2.29%)
Feb 02, 2009 14.68 15.30 14.50 14.87 5,324,892 -0.25(-1.65%)
Jan 30, 2009 15.69 16.04 14.68 15.12 0 -1.28(-7.80%)
Jan 29, 2009 16.71 18.31 16.30 16.40 6,397,976 -1.01(-5.80%)
Jan 28, 2009 16.49 17.78 16.48 17.41 7,613,629 +1.41(+8.81%)
Jan 27, 2009 16.41 16.75 15.50 16.00 4,807,376 -0.34(-2.08%)
Jan 26, 2009 16.33 17.07 15.90 16.34 3,013,431 +0.17(+1.05%)
Jan 23, 2009 15.69 16.67 15.12 16.17 3,420,248 -0.10(-0.61%)
Jan 22, 2009 16.56 17.11 15.81 16.27 5,059,718 -0.93(-5.41%)
Jan 21, 2009 16.29 17.34 16.04 17.20 4,091,336 +1.23(+7.70%)
Jan 20, 2009 17.35 17.54 15.68 15.97 4,903,086 -1.37(-7.90%)
Jan 16, 2009 17.64 17.76 17.00 17.34 5,860,662 +0.51(+3.03%)
Jan 15, 2009 16.87 17.77 15.15 16.83 9,027,011 -0.04(-0.24%)
Jan 14, 2009 18.35 18.35 16.66 16.87 5,933,142 -1.56(-8.46%)
Jan 13, 2009 18.94 19.47 17.72 18.43 7,180,328 -0.62(-3.25%)
Jan 12, 2009 21.07 21.31 18.80 19.05 6,787,086 -2.37(-11.06%)
Jan 09, 2009 21.50 21.89 21.05 21.42 4,037,961 -0.08(-0.37%)
Jan 08, 2009 21.32 21.85 20.59 21.50 4,069,841 +0.08(+0.37%)
Jan 07, 2009 22.66 22.78 20.85 21.42 6,674,887 -1.67(-7.23%)
Jan 06, 2009 21.27 23.78 21.21 23.09 8,873,394 +1.85(+8.71%)
Jan 05, 2009 20.68 21.52 19.96 21.24 6,727,373 +0.44(+2.12%)
Jan 02, 2009 19.27 21.22 19.26 20.80 0 +2.90(+16.20%)
Jan 01, 2009 16.36 18.20 16.28 17.90 0 +0.00(+0.00%)
Dec 31, 2008 16.36 18.20 16.28 17.90 4,504,790 +1.53(+9.35%)
Dec 30, 2008 16.23 16.55 16.00 16.37 2,074,991 +0.26(+1.61%)
Dec 29, 2008 16.00 16.63 15.68 16.11 1,767,656 -0.98(-5.73%)
Dec 26, 2008 17.04 17.20 16.62 17.09 1,222,757 +0.17(+1.00%)
Dec 24, 2008 16.96 17.29 16.66 16.92 751,120 +0.03(+0.18%)
Dec 23, 2008 17.28 17.98 16.55 16.89 3,858,887 +0.34(+2.05%)
Dec 22, 2008 17.53 17.67 16.04 16.55 3,648,171 -0.99(-5.64%)
Dec 19, 2008 16.50 18.11 16.50 17.54 4,328,443 +0.35(+2.04%)
Dec 18, 2008 17.95 18.52 16.78 17.19 7,332,113 -1.34(-7.23%)
Dec 17, 2008 16.90 18.84 16.34 18.53 5,980,603 +1.32(+7.67%)
Dec 16, 2008 14.66 17.28 14.66 17.21 5,358,975 +2.55(+17.39%)
Dec 15, 2008 15.80 16.15 14.40 14.66 5,784,591 -0.85(-5.48%)
Dec 12, 2008 15.59 16.18 15.16 15.51 3,975,171 -0.64(-3.96%)
Dec 11, 2008 16.77 17.63 15.90 16.15 3,667,565 -0.80(-4.72%)
Dec 10, 2008 16.23 17.08 16.15 16.95 3,486,207 +0.80(+4.95%)
Dec 09, 2008 17.12 17.63 15.82 16.15 4,691,889 -1.53(-8.65%)
Dec 08, 2008 16.69 18.10 16.64 17.68 4,249,938 +1.63(+10.16%)
Dec 05, 2008 15.20 16.18 14.57 16.05 4,232,995 +0.57(+3.68%)
Dec 04, 2008 15.77 17.37 14.96 15.48 4,274,392 -0.61(-3.79%)
Dec 03, 2008 15.25 16.14 14.60 16.09 4,193,800 +0.41(+2.61%)
Dec 02, 2008 15.18 15.75 14.59 15.68 4,311,726 +0.93(+6.31%)
Dec 01, 2008 16.75 16.75 14.61 14.75 4,197,146 -2.11(-12.51%)
Nov 28, 2008 16.74 17.06 15.89 16.86 2,177,458 +0.21(+1.26%)
Nov 26, 2008 14.10 16.95 14.07 16.65 4,971,747 +2.12(+14.59%)
Nov 25, 2008 14.75 14.95 13.50 14.53 4,588,191 +0.15(+1.04%)
Nov 24, 2008 13.02 14.92 12.50 14.38 5,188,455 +2.18(+17.87%)
Nov 21, 2008 12.02 12.32 10.97 12.20 5,981,738 +0.76(+6.64%)
Nov 20, 2008 12.38 12.66 11.26 11.44 7,191,341 -0.73(-6.00%)
Nov 19, 2008 14.27 14.43 12.14 12.17 5,246,927 -2.11(-14.78%)
Nov 18, 2008 14.79 15.18 13.41 14.28 4,437,795 -0.52(-3.51%)
Nov 17, 2008 14.69 15.74 14.33 14.80 2,782,304 -0.19(-1.27%)
Nov 14, 2008 16.10 16.35 14.98 14.99 4,692,314 -1.56(-9.43%)
Nov 13, 2008 15.01 16.55 13.92 16.55 4,999,821 +1.63(+10.92%)
Nov 12, 2008 16.76 16.88 14.84 14.92 4,795,989 -2.17(-12.70%)
Nov 11, 2008 17.44 17.99 16.89 17.09 5,389,035 -0.64(-3.61%)
Nov 10, 2008 19.46 19.50 17.27 17.73 3,046,037 -1.21(-6.39%)
Nov 07, 2008 18.79 19.37 18.08 18.94 2,356,505 +0.18(+0.96%)
Nov 06, 2008 19.78 20.11 18.51 18.76 3,664,094 -1.43(-7.08%)
Nov 05, 2008 21.85 22.22 20.00 20.19 2,693,148 -2.04(-9.18%)
Nov 04, 2008 21.47 22.30 20.84 22.23 2,472,600 +0.99(+4.66%)
Nov 03, 2008 22.60 23.13 21.05 21.24 2,887,896 -1.30(-5.77%)
Oct 31, 2008 21.86 23.27 21.04 22.54 3,610,683 +0.67(+3.06%)
Oct 30, 2008 21.11 22.88 21.05 21.87 4,387,238 +1.62(+8.00%)
Oct 29, 2008 18.82 21.71 18.73 20.25 4,804,111 +0.89(+4.60%)
Oct 28, 2008 18.19 19.46 17.19 19.36 5,724,601 +1.85(+10.57%)
Oct 27, 2008 18.77 19.89 17.49 17.51 4,413,218 -1.78(-9.23%)
Oct 24, 2008 17.91 20.24 17.58 19.29 6,638,306 -0.40(-2.03%)
Oct 23, 2008 18.00 21.21 17.84 19.69 7,233,554 +0.49(+2.55%)
Oct 22, 2008 20.00 20.27 18.71 19.20 5,933,569 -1.05(-5.19%)
Oct 21, 2008 20.67 22.04 20.23 20.25 4,381,610 -0.82(-3.89%)
Oct 20, 2008 21.87 21.90 20.44 21.07 4,402,891 -0.18(-0.85%)
Oct 17, 2008 19.89 21.82 19.75 21.25 5,290,661 +0.68(+3.31%)
Oct 16, 2008 20.49 21.17 18.42 20.57 4,992,248 +0.22(+1.08%)
Oct 15, 2008 22.98 24.04 20.25 20.35 4,452,914 -3.00(-12.85%)
Oct 14, 2008 25.67 27.11 22.78 23.35 5,404,445 -0.89(-3.67%)
Oct 13, 2008 22.10 24.54 21.88 24.24 4,851,597 +3.21(+15.26%)
Oct 10, 2008 19.23 22.00 17.63 21.03 9,114,060 +0.68(+3.34%)
Oct 09, 2008 22.62 23.17 20.00 20.35 6,407,048 -1.87(-8.42%)
Oct 08, 2008 21.14 23.17 20.94 22.22 7,068,467 +0.35(+1.60%)
Oct 07, 2008 24.00 24.73 21.81 21.87 6,697,202 -2.01(-8.42%)
Oct 06, 2008 24.23 24.30 21.88 23.88 6,629,813 -0.71(-2.89%)
Oct 03, 2008 25.75 26.03 24.48 24.59 4,156,454 -0.71(-2.81%)
Oct 02, 2008 25.91 26.72 25.18 25.30 5,715,106 -1.80(-6.64%)
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.