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, 2005 54.95 57.59 54.93 57.17 2,098,000 +2.21(+4.02%)
Sep 29, 2005 54.87 55.11 54.23 54.96 2,388,500 +0.09(+0.16%)
Sep 28, 2005 55.97 56.04 54.78 54.87 2,401,500 -1.02(-1.83%)
Sep 27, 2005 56.10 56.20 55.48 55.89 1,157,700 -0.50(-0.89%)
Sep 26, 2005 56.75 56.77 55.89 56.39 1,435,600 -0.21(-0.37%)
Sep 23, 2005 56.16 56.75 55.00 56.60 1,866,900 +1.08(+1.95%)
Sep 22, 2005 55.00 56.13 54.55 55.52 2,759,000 +0.79(+1.44%)
Sep 21, 2005 54.73 55.11 54.61 54.73 2,040,900 -0.73(-1.32%)
Sep 20, 2005 56.94 56.95 55.29 55.46 3,072,400 -1.52(-2.67%)
Sep 19, 2005 58.07 58.32 56.75 56.98 1,492,500 -1.51(-2.58%)
Sep 16, 2005 58.55 58.95 57.77 58.49 1,366,400 +0.10(+0.17%)
Sep 15, 2005 58.54 58.57 57.85 58.39 867,500 +0.02(+0.03%)
Sep 14, 2005 59.20 59.49 58.36 58.37 1,171,300 -0.83(-1.40%)
Sep 13, 2005 59.50 59.77 58.65 59.20 786,300 -0.30(-0.50%)
Sep 12, 2005 59.75 59.90 59.10 59.50 648,000 -0.37(-0.62%)
Sep 09, 2005 59.63 59.90 59.34 59.87 1,202,400 +0.26(+0.44%)
Sep 08, 2005 59.55 60.17 59.26 59.61 1,566,900 -0.19(-0.32%)
Sep 07, 2005 58.50 59.95 58.41 59.80 1,273,700 +1.34(+2.29%)
Sep 06, 2005 58.08 58.78 57.89 58.46 1,171,600 +0.98(+1.70%)
Sep 02, 2005 57.90 58.27 56.89 57.48 2,107,500 -0.41(-0.71%)
Sep 01, 2005 58.30 60.15 57.60 57.89 5,073,900 -0.41(-0.70%)
Aug 31, 2005 57.65 58.31 56.90 58.30 2,756,000 +0.63(+1.09%)
Aug 30, 2005 59.01 59.18 57.34 57.67 2,154,600 -1.30(-2.20%)
Aug 29, 2005 59.10 59.16 58.52 58.97 1,206,400 -0.29(-0.49%)
Aug 26, 2005 59.26 60.18 59.16 59.26 1,127,700 -0.76(-1.27%)
Aug 25, 2005 60.00 60.15 59.61 60.02 748,400 +0.18(+0.30%)
Aug 24, 2005 60.25 60.73 59.77 59.84 702,900 -0.51(-0.85%)
Aug 23, 2005 59.95 60.45 59.86 60.35 967,700 +0.50(+0.84%)
Aug 22, 2005 60.30 60.66 59.80 59.85 1,142,700 -0.43(-0.71%)
Aug 19, 2005 60.30 60.80 60.09 60.28 952,800 +0.02(+0.03%)
Aug 18, 2005 60.22 60.43 59.96 60.26 1,312,200 +0.05(+0.08%)
Aug 17, 2005 59.85 60.60 59.85 60.21 1,384,400 +0.57(+0.96%)
Aug 16, 2005 60.35 60.55 59.54 59.64 1,330,900 -0.71(-1.18%)
Aug 15, 2005 60.61 60.85 60.32 60.35 1,070,100 -0.26(-0.43%)
Aug 12, 2005 61.67 61.79 60.28 60.61 1,285,100 -1.06(-1.72%)
Aug 11, 2005 61.92 61.92 60.90 61.67 907,400 -0.24(-0.39%)
Aug 10, 2005 61.48 62.40 61.48 61.91 1,535,100 +0.61(+1.00%)
Aug 09, 2005 60.85 61.35 60.70 61.30 891,900 +0.49(+0.81%)
Aug 08, 2005 61.01 61.46 60.71 60.81 870,700 -0.29(-0.47%)
Aug 05, 2005 62.12 62.21 60.89 61.10 1,072,300 -1.05(-1.69%)
Aug 04, 2005 63.30 63.30 62.15 62.15 768,100 -1.15(-1.82%)
Aug 03, 2005 63.41 63.73 63.18 63.30 761,500 -0.17(-0.27%)
Aug 02, 2005 62.93 63.47 62.91 63.47 713,600 +0.58(+0.92%)
Aug 01, 2005 63.45 63.81 62.80 62.89 882,000 -0.43(-0.68%)
Jul 29, 2005 63.78 64.02 62.95 63.32 1,161,800 -0.87(-1.36%)
Jul 28, 2005 62.92 64.36 62.89 64.19 1,019,000 +1.31(+2.08%)
Jul 27, 2005 63.61 63.61 62.63 62.88 913,400 -0.48(-0.76%)
Jul 26, 2005 63.00 63.49 62.50 63.36 2,455,500 +0.88(+1.41%)
Jul 25, 2005 63.35 63.65 62.25 62.48 1,558,900 -1.01(-1.59%)
Jul 22, 2005 63.15 63.56 63.00 63.49 1,067,400 +0.25(+0.40%)
Jul 21, 2005 63.60 63.69 62.96 63.24 1,655,500 -0.31(-0.49%)
Jul 20, 2005 63.10 63.75 62.81 63.55 1,007,200 +0.25(+0.39%)
Jul 19, 2005 62.99 63.49 62.84 63.30 1,222,200 +0.54(+0.86%)
Jul 18, 2005 62.40 62.90 62.38 62.76 1,026,500 +0.59(+0.95%)
Jul 15, 2005 61.93 62.35 61.68 62.17 955,400 +0.44(+0.71%)
Jul 14, 2005 62.34 62.60 61.45 61.73 1,608,100 -0.61(-0.98%)
Jul 13, 2005 62.56 63.01 62.20 62.34 1,316,500 -0.19(-0.30%)
Jul 12, 2005 62.68 62.75 62.08 62.53 1,154,100 +0.02(+0.03%)
Jul 11, 2005 61.88 62.72 61.52 62.51 1,426,900 +1.06(+1.72%)
Jul 08, 2005 61.03 61.60 60.83 61.45 1,559,400 +0.22(+0.36%)
Jul 07, 2005 60.97 61.26 60.05 61.23 3,318,500 -0.07(-0.11%)
Jul 06, 2005 60.92 61.76 60.87 61.30 2,528,700 +0.34(+0.56%)
Jul 05, 2005 59.70 61.01 59.34 60.96 1,559,000 +1.34(+2.25%)
Jul 01, 2005 58.88 59.68 58.75 59.62 1,433,500 +1.05(+1.79%)
Jun 30, 2005 58.55 58.99 58.45 58.57 1,502,800 +0.22(+0.38%)
Jun 29, 2005 58.52 58.82 58.12 58.35 1,213,100 +0.01(+0.02%)
Jun 28, 2005 57.32 58.45 57.32 58.34 1,085,100 +1.18(+2.06%)
Jun 27, 2005 57.70 58.16 57.16 57.16 926,000 -0.75(-1.30%)
Jun 24, 2005 58.41 58.77 57.84 57.91 1,389,700 -0.49(-0.84%)
Jun 23, 2005 59.30 59.71 58.40 58.40 2,007,900 -0.83(-1.40%)
Jun 22, 2005 59.15 59.37 58.86 59.23 1,042,700 +0.33(+0.56%)
Jun 21, 2005 58.69 59.42 58.45 58.90 1,536,000 +0.12(+0.20%)
Jun 20, 2005 58.61 59.03 58.43 58.78 987,100 +0.16(+0.27%)
Jun 17, 2005 58.33 58.73 58.10 58.62 1,747,000 +0.79(+1.37%)
Jun 16, 2005 56.80 57.93 56.65 57.83 2,083,400 +1.02(+1.80%)
Jun 15, 2005 57.37 57.56 56.40 56.81 837,800 -0.35(-0.61%)
Jun 14, 2005 56.58 57.22 56.10 57.16 1,447,000 +0.59(+1.04%)
Jun 13, 2005 57.41 57.41 56.35 56.57 1,897,900 -1.31(-2.26%)
Jun 10, 2005 58.75 58.75 57.54 57.88 1,012,200 -0.72(-1.23%)
Jun 09, 2005 57.60 58.60 57.15 58.60 1,147,100 +0.94(+1.63%)
Jun 08, 2005 57.50 58.11 57.42 57.66 1,289,200 +0.36(+0.63%)
Jun 07, 2005 57.42 58.03 57.30 57.30 961,400 -0.02(-0.03%)
Jun 06, 2005 57.75 57.75 57.10 57.32 1,586,900 -0.43(-0.74%)
Jun 03, 2005 57.27 58.11 57.21 57.75 1,820,400 +0.38(+0.66%)
Jun 02, 2005 56.48 57.51 56.31 57.37 1,245,800 +1.04(+1.85%)
Jun 01, 2005 55.95 57.28 55.77 56.33 1,521,400 +0.36(+0.64%)
May 31, 2005 55.51 56.24 55.31 55.97 1,164,700 +0.48(+0.87%)
May 27, 2005 54.70 55.50 54.69 55.49 1,267,300 +0.79(+1.44%)
May 26, 2005 54.65 54.90 54.57 54.70 1,899,800 +0.30(+0.55%)
May 25, 2005 54.84 55.06 54.36 54.40 2,184,000 -0.43(-0.78%)
May 24, 2005 54.74 55.60 54.54 54.83 2,093,200 +0.08(+0.15%)
May 23, 2005 54.60 54.82 54.19 54.75 2,232,300 +0.41(+0.75%)
May 20, 2005 54.62 54.73 54.05 54.34 1,740,500 +0.12(+0.22%)
May 19, 2005 54.33 54.68 53.98 54.22 2,321,500 +0.29(+0.54%)
May 18, 2005 53.09 53.97 53.09 53.93 2,592,100 +0.86(+1.62%)
May 17, 2005 52.82 53.14 52.50 53.07 2,301,700 +0.00(+0.00%)
May 16, 2005 51.75 53.23 51.69 53.07 1,791,900 +1.32(+2.55%)
May 13, 2005 52.50 52.71 51.50 51.75 2,619,400 -0.70(-1.33%)
May 12, 2005 54.10 54.10 52.39 52.45 2,269,700 -1.58(-2.92%)
May 11, 2005 53.91 54.08 53.09 54.03 809,500 +0.33(+0.61%)
May 10, 2005 54.00 54.26 53.61 53.70 991,700 -0.73(-1.34%)
May 09, 2005 53.79 54.49 53.70 54.43 1,003,300 +0.77(+1.43%)
May 06, 2005 55.05 55.09 53.61 53.66 1,750,500 -0.85(-1.56%)
May 05, 2005 54.10 54.63 53.83 54.51 1,897,100 +0.26(+0.48%)
May 04, 2005 53.44 54.31 52.96 54.25 1,798,100 +1.03(+1.94%)
May 03, 2005 53.30 53.55 52.93 53.22 1,734,000 -0.30(-0.56%)
May 02, 2005 54.45 54.90 51.71 53.52 5,118,500 -0.82(-1.51%)
Apr 29, 2005 55.45 55.87 53.66 54.34 2,665,800 -0.98(-1.77%)
Apr 28, 2005 56.80 56.81 54.75 55.32 4,589,500 -2.14(-3.72%)
Apr 27, 2005 57.09 57.48 56.56 57.46 1,347,400 +0.11(+0.19%)
Apr 26, 2005 56.30 58.15 56.30 57.35 1,718,800 +0.82(+1.45%)
Apr 25, 2005 56.75 57.40 56.28 56.53 1,441,100 +0.33(+0.59%)
Apr 22, 2005 56.15 56.70 55.51 56.20 1,454,900 +0.10(+0.18%)
Apr 21, 2005 55.64 56.29 54.94 56.10 2,108,500 +1.45(+2.65%)
Apr 20, 2005 55.43 55.65 54.52 54.65 1,644,700 -0.78(-1.41%)
Apr 19, 2005 56.09 56.25 55.12 55.43 2,833,900 -0.34(-0.61%)
Apr 18, 2005 56.60 56.80 55.73 55.77 1,857,100 -0.63(-1.12%)
Apr 15, 2005 58.87 58.93 56.05 56.40 2,594,700 -2.71(-4.58%)
Apr 14, 2005 60.41 60.45 59.01 59.11 1,565,300 -1.24(-2.05%)
Apr 13, 2005 60.55 61.04 60.15 60.35 1,449,700 -0.33(-0.54%)
Apr 12, 2005 59.35 60.68 59.26 60.68 1,191,100 +1.01(+1.69%)
Apr 11, 2005 59.96 60.19 59.48 59.67 637,600 -0.10(-0.17%)
Apr 08, 2005 60.49 60.67 59.40 59.77 754,500 -0.66(-1.09%)
Apr 07, 2005 59.87 60.57 59.80 60.43 1,265,900 +0.73(+1.22%)
Apr 06, 2005 60.29 60.49 59.61 59.70 681,100 -0.40(-0.67%)
Apr 05, 2005 59.63 60.17 59.60 60.10 1,171,900 +0.96(+1.62%)
Apr 04, 2005 59.40 59.50 58.51 59.14 1,049,700 -0.26(-0.44%)
Apr 01, 2005 60.28 60.47 59.21 59.40 1,432,700 -0.63(-1.05%)
Mar 31, 2005 59.94 60.17 59.44 60.03 1,604,300 +0.09(+0.15%)
Mar 30, 2005 57.93 59.98 57.89 59.94 2,055,100 +2.37(+4.12%)
Mar 29, 2005 58.04 58.40 57.39 57.57 1,435,100 -0.46(-0.79%)
Mar 28, 2005 58.10 58.60 58.02 58.03 623,700 -0.03(-0.05%)
Mar 24, 2005 58.50 58.96 57.98 58.06 687,900 -0.31(-0.53%)
Mar 23, 2005 57.82 58.60 57.60 58.37 1,176,000 +0.32(+0.55%)
Mar 22, 2005 58.68 58.86 58.00 58.05 985,800 -0.64(-1.09%)
Mar 21, 2005 59.34 59.54 58.37 58.69 827,900 -0.65(-1.10%)
Mar 18, 2005 58.82 59.34 58.63 59.34 1,799,500 +0.81(+1.38%)
Mar 17, 2005 59.00 59.04 58.15 58.53 1,476,000 -0.33(-0.56%)
Mar 16, 2005 59.24 59.50 58.53 58.86 1,178,500 -0.37(-0.62%)
Mar 15, 2005 59.50 59.94 59.23 59.23 1,714,100 +0.06(+0.10%)
Mar 14, 2005 59.15 59.62 58.90 59.17 1,043,200 +0.07(+0.12%)
Mar 11, 2005 58.75 59.48 58.75 59.10 1,234,800 +0.33(+0.56%)
Mar 10, 2005 58.86 59.02 58.46 58.77 961,500 +0.00(+0.00%)
Mar 09, 2005 59.30 59.31 58.50 58.77 1,078,000 -0.63(-1.06%)
Mar 08, 2005 59.40 59.53 59.25 59.40 1,502,100 -0.03(-0.05%)
Mar 07, 2005 59.26 59.69 59.18 59.43 1,943,400 -0.07(-0.12%)
Mar 04, 2005 59.00 59.50 58.87 59.50 1,875,000 +0.64(+1.09%)
Mar 03, 2005 58.50 59.04 58.34 58.86 1,353,300 +0.41(+0.70%)
Mar 02, 2005 58.00 58.52 57.75 58.45 2,279,700 +0.28(+0.48%)
Mar 01, 2005 57.13 58.19 57.00 58.17 1,131,000 +0.93(+1.62%)
Feb 28, 2005 57.48 58.01 57.09 57.24 1,320,400 -0.36(-0.62%)
Feb 25, 2005 56.55 57.66 56.49 57.60 1,347,200 +1.11(+1.96%)
Feb 24, 2005 56.59 56.80 56.01 56.49 1,549,700 -0.10(-0.18%)
Feb 23, 2005 56.85 57.09 56.10 56.59 1,648,800 -0.05(-0.09%)
Feb 22, 2005 58.25 58.48 56.43 56.64 1,900,900 -1.86(-3.18%)
Feb 18, 2005 58.74 58.98 58.49 58.50 1,066,600 -0.36(-0.61%)
Feb 17, 2005 59.55 59.76 58.80 58.86 922,500 -0.60(-1.01%)
Feb 16, 2005 59.45 59.75 59.10 59.46 1,624,500 -0.34(-0.57%)
Feb 15, 2005 59.00 59.89 58.59 59.80 2,790,300 +0.46(+0.78%)
Feb 14, 2005 59.00 59.53 58.86 59.34 1,307,000 +0.34(+0.58%)
Feb 11, 2005 58.86 59.34 58.86 59.00 1,186,400 -0.09(-0.15%)
Feb 10, 2005 59.00 59.50 58.77 59.09 1,224,300 +0.03(+0.05%)
Feb 09, 2005 59.84 59.85 58.74 59.06 1,705,200 -0.78(-1.30%)
Feb 08, 2005 60.00 60.11 58.61 59.84 3,159,800 -0.96(-1.58%)
Feb 07, 2005 60.55 61.45 60.55 60.80 1,638,300 +0.25(+0.41%)
Feb 04, 2005 59.19 60.73 58.99 60.55 2,541,600 +1.36(+2.30%)
Feb 03, 2005 59.45 60.00 57.65 59.19 4,270,800 +0.89(+1.53%)
Feb 02, 2005 58.30 58.95 58.25 58.30 1,931,400 +0.00(+0.00%)
Feb 01, 2005 58.30 58.48 57.60 58.30 999,200 +0.41(+0.71%)
Jan 31, 2005 58.11 58.52 57.28 57.89 1,337,300 -0.16(-0.28%)
Jan 28, 2005 57.71 58.05 56.57 58.05 1,506,300 +0.44(+0.76%)
Jan 27, 2005 56.80 57.81 56.77 57.61 1,333,800 +1.03(+1.82%)
Jan 26, 2005 57.15 57.15 55.55 56.58 1,253,300 +0.66(+1.18%)
Jan 25, 2005 56.49 56.60 55.81 55.92 1,261,600 -0.22(-0.39%)
Jan 24, 2005 57.70 57.89 56.05 56.14 1,849,100 -1.36(-2.37%)
Jan 21, 2005 57.75 57.93 57.26 57.50 1,383,300 -0.09(-0.16%)
Jan 20, 2005 58.05 58.20 57.45 57.59 1,183,400 -0.78(-1.34%)
Jan 19, 2005 58.34 58.68 58.22 58.37 890,100 +0.04(+0.07%)
Jan 18, 2005 57.80 58.59 57.02 58.33 1,011,700 +0.35(+0.60%)
Jan 14, 2005 57.75 58.03 57.21 57.98 1,270,300 +0.73(+1.28%)
Jan 13, 2005 56.54 57.50 56.50 57.25 1,815,700 +0.49(+0.86%)
Jan 12, 2005 55.76 56.79 55.50 56.76 2,172,600 +1.20(+2.16%)
Jan 11, 2005 56.60 56.60 55.00 55.56 2,674,300 -1.10(-1.94%)
Jan 10, 2005 57.60 57.61 56.38 56.66 2,486,100 -0.98(-1.70%)
Jan 07, 2005 57.65 57.88 57.30 57.64 1,796,000 -0.08(-0.14%)
Jan 06, 2005 56.50 57.76 56.49 57.72 1,598,800 +1.38(+2.45%)
Jan 05, 2005 56.80 56.88 56.30 56.34 1,475,100 -0.48(-0.84%)
Jan 04, 2005 57.15 57.26 56.69 56.82 1,531,000 -0.36(-0.63%)
Jan 03, 2005 58.35 58.36 57.17 57.18 1,716,700 -1.22(-2.09%)
Dec 31, 2004 58.35 58.60 58.15 58.40 912,000 +0.43(+0.74%)
Dec 30, 2004 57.80 58.17 57.31 57.97 1,277,400 +0.01(+0.02%)
Dec 29, 2004 58.90 58.91 57.90 57.96 1,987,700 -1.50(-2.52%)
Dec 28, 2004 58.78 59.50 58.77 59.46 975,900 +0.81(+1.38%)
Dec 27, 2004 58.69 58.93 58.17 58.65 855,000 +0.15(+0.26%)
Dec 23, 2004 58.95 59.09 58.48 58.50 825,500 -0.40(-0.68%)
Dec 22, 2004 58.70 59.32 58.58 58.90 1,214,500 +0.20(+0.34%)
Dec 21, 2004 58.65 58.86 58.15 58.70 1,407,900 +0.33(+0.57%)
Dec 20, 2004 58.05 58.60 57.95 58.37 1,368,200 +0.57(+0.99%)
Dec 17, 2004 56.80 57.95 56.80 57.80 1,772,700 +0.90(+1.58%)
Dec 16, 2004 56.65 57.48 56.41 56.90 1,324,200 +0.44(+0.78%)
Dec 15, 2004 56.05 56.84 55.95 56.46 1,089,800 +0.46(+0.82%)
Dec 14, 2004 55.87 56.83 55.81 56.00 1,688,000 +0.47(+0.85%)
Dec 13, 2004 55.10 55.54 55.01 55.53 948,900 +0.71(+1.30%)
Dec 10, 2004 55.74 55.74 54.76 54.82 803,500 +0.03(+0.05%)
Dec 09, 2004 54.30 54.97 54.05 54.79 1,253,200 +0.34(+0.62%)
Dec 08, 2004 53.81 54.75 53.80 54.45 2,155,700 +0.45(+0.83%)
Dec 07, 2004 53.50 54.55 53.44 54.00 2,417,900 +0.25(+0.47%)
Dec 06, 2004 53.40 54.01 53.10 53.75 1,561,600 +0.13(+0.24%)
Dec 03, 2004 52.85 53.80 52.70 53.62 1,248,100 +0.52(+0.98%)
Dec 02, 2004 53.16 53.36 52.66 53.10 914,800 -0.06(-0.11%)
Dec 01, 2004 52.35 53.20 52.29 53.16 927,300 +0.87(+1.66%)
Nov 30, 2004 52.00 52.29 51.90 52.29 1,184,100 +0.19(+0.36%)
Nov 29, 2004 52.06 52.43 51.79 52.10 913,000 +0.05(+0.10%)
Nov 26, 2004 51.92 52.35 51.60 52.05 369,500 +0.47(+0.91%)
Nov 24, 2004 51.05 51.75 51.05 51.58 950,000 +0.53(+1.04%)
Nov 23, 2004 50.60 51.29 50.34 51.05 1,933,100 +0.22(+0.43%)
Nov 22, 2004 49.25 50.99 49.07 50.83 1,485,500 +1.49(+3.02%)
Nov 19, 2004 50.10 50.14 49.19 49.34 927,800 -0.90(-1.79%)
Nov 18, 2004 49.96 50.41 49.96 50.24 783,900 +0.21(+0.42%)
Nov 17, 2004 50.69 50.88 49.71 50.03 1,326,200 -0.66(-1.30%)
Nov 16, 2004 51.11 51.13 50.58 50.69 915,400 -0.42(-0.82%)
Nov 15, 2004 50.94 51.42 50.90 51.11 1,000,700 +0.17(+0.33%)
Nov 12, 2004 50.50 50.94 50.31 50.94 841,800 +0.32(+0.63%)
Nov 11, 2004 50.14 50.79 50.05 50.62 1,190,400 +0.63(+1.26%)
Nov 10, 2004 50.00 50.18 49.92 49.99 1,132,300 -0.10(-0.20%)
Nov 09, 2004 49.90 50.19 49.85 50.09 1,176,600 -0.09(-0.18%)
Nov 08, 2004 49.45 50.25 49.32 50.18 1,386,800 +0.68(+1.37%)
Nov 05, 2004 50.00 50.03 49.35 49.50 2,051,100 -0.29(-0.58%)
Nov 04, 2004 48.35 49.80 48.34 49.79 1,357,700 +1.44(+2.98%)
Nov 03, 2004 48.37 48.50 48.11 48.35 2,015,200 +0.50(+1.04%)
Nov 02, 2004 47.91 48.65 47.80 47.85 984,600 -0.11(-0.23%)
Nov 01, 2004 47.80 48.00 47.55 47.96 721,200 +0.23(+0.48%)
Oct 29, 2004 48.18 48.19 47.38 47.73 1,463,700 -0.45(-0.93%)
Oct 28, 2004 47.93 48.44 47.55 48.18 1,177,900 +0.26(+0.54%)
Oct 27, 2004 47.60 48.13 47.32 47.92 1,418,300 +0.27(+0.57%)
Oct 26, 2004 47.79 47.82 47.19 47.65 1,360,700 +0.16(+0.34%)
Oct 25, 2004 47.62 47.96 47.00 47.49 653,300 -0.27(-0.57%)
Oct 22, 2004 47.65 48.11 47.60 47.76 824,500 +0.25(+0.53%)
Oct 21, 2004 47.25 48.15 46.86 47.51 1,722,200 +0.61(+1.30%)
Oct 20, 2004 47.01 47.10 46.46 46.90 906,100 -0.10(-0.21%)
Oct 19, 2004 47.70 48.35 47.00 47.00 1,172,300 -0.78(-1.63%)
Oct 18, 2004 46.76 47.91 46.43 47.78 896,000 +0.86(+1.83%)
Oct 15, 2004 46.77 47.24 46.55 46.92 1,047,400 +0.52(+1.12%)
Oct 14, 2004 46.60 46.85 46.20 46.40 1,145,200 -0.26(-0.56%)
Oct 13, 2004 47.29 47.49 46.52 46.66 822,400 -0.43(-0.91%)
Oct 12, 2004 47.75 47.76 46.90 47.09 1,104,700 -0.74(-1.55%)
Oct 11, 2004 47.89 48.00 47.74 47.83 447,300 +0.03(+0.06%)
Oct 08, 2004 47.75 48.25 47.71 47.80 693,700 -0.05(-0.10%)
Oct 07, 2004 48.50 48.58 47.70 47.85 1,416,700 -0.69(-1.42%)
Oct 06, 2004 48.10 48.54 47.93 48.54 754,200 +0.39(+0.81%)
Oct 05, 2004 47.85 48.20 47.75 48.15 1,093,400 +0.29(+0.61%)
Oct 04, 2004 47.31 47.91 47.30 47.86 1,072,900 +0.57(+1.21%)
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.