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 22, 2016 77.05 77.05 77.05 0 -0.20(-0.26%)
Sep 21, 2016 76.81 77.38 76.47 77.25 18,105,142 +0.35(+0.46%)
Sep 20, 2016 75.86 77.74 75.81 76.90 9,944,910 +1.81(+2.41%)
Sep 19, 2016 75.70 76.07 74.83 75.09 978,854 -0.36(-0.48%)
Sep 16, 2016 75.70 75.83 74.98 75.45 1,454,807 -0.49(-0.65%)
Sep 15, 2016 75.35 76.06 74.95 75.94 1,948,163 +0.67(+0.89%)
Sep 14, 2016 75.20 75.78 74.44 75.27 2,487,663 +0.10(+0.13%)
Sep 13, 2016 74.90 75.70 74.72 75.17 2,445,926 -0.32(-0.42%)
Sep 12, 2016 73.64 75.62 73.56 75.49 1,408,119 +1.37(+1.85%)
Sep 09, 2016 76.19 76.45 74.03 74.12 1,848,897 -2.47(-3.22%)
Sep 08, 2016 76.86 76.86 76.30 76.59 1,494,281 -0.17(-0.22%)
Sep 07, 2016 76.38 76.88 76.36 76.76 944,941 +0.28(+0.37%)
Sep 06, 2016 76.95 77.35 76.41 76.48 815,136 -0.70(-0.91%)
Sep 02, 2016 77.75 77.18 77.18 77.18 1,389,400 -0.22(-0.28%)
Sep 01, 2016 77.29 77.88 77.02 77.40 1,239,556 -0.06(-0.08%)
Aug 31, 2016 78.03 78.34 77.39 77.46 1,308,976 -0.74(-0.95%)
Aug 30, 2016 78.88 78.88 78.07 78.20 1,985,334 -0.53(-0.67%)
Aug 29, 2016 78.56 79.30 78.56 78.73 875,030 +0.30(+0.38%)
Aug 26, 2016 78.85 79.19 78.23 78.43 967,233 -0.24(-0.31%)
Aug 25, 2016 77.99 78.81 77.72 78.67 923,910 +0.52(+0.67%)
Aug 24, 2016 78.47 78.59 78.04 78.15 971,195 -0.36(-0.46%)
Aug 23, 2016 78.39 78.80 78.39 78.51 1,519,142 +0.06(+0.08%)
Aug 22, 2016 79.19 79.33 78.22 78.45 4,777,585 -1.06(-1.33%)
Aug 19, 2016 78.39 79.55 78.29 79.51 1,261,875 +0.77(+0.98%)
Aug 18, 2016 78.80 78.91 78.52 78.74 5,676,563 +0.02(+0.03%)
Aug 17, 2016 78.54 78.75 78.12 78.72 1,096,860 +0.26(+0.33%)
Aug 16, 2016 78.50 78.77 78.16 78.46 1,607,866 -0.08(-0.10%)
Aug 15, 2016 77.94 78.75 77.94 78.54 1,259,337 +0.69(+0.89%)
Aug 12, 2016 77.62 78.32 77.49 77.85 1,105,996 -0.08(-0.10%)
Aug 11, 2016 77.88 78.21 77.56 77.93 795,855 +0.19(+0.24%)
Aug 10, 2016 77.97 78.33 77.55 77.74 2,075,542 -0.09(-0.12%)
Aug 09, 2016 78.23 79.14 77.69 77.83 2,806,322 -0.46(-0.59%)
Aug 08, 2016 79.06 79.08 78.24 78.29 3,409,432 -0.62(-0.79%)
Aug 05, 2016 78.90 79.26 78.66 78.91 1,395,811 +0.43(+0.55%)
Aug 04, 2016 77.81 78.50 77.79 78.48 749,890 +0.65(+0.84%)
Aug 03, 2016 77.01 77.86 76.85 77.83 845,043 +0.63(+0.82%)
Aug 02, 2016 77.50 77.59 76.54 77.20 627,220 -0.51(-0.66%)
Aug 01, 2016 78.02 78.12 77.35 77.71 711,634 -0.35(-0.45%)
Jul 29, 2016 77.67 78.20 77.43 78.06 775,317 +0.15(+0.19%)
Jul 28, 2016 76.47 78.02 75.95 77.91 1,146,892 +0.90(+1.17%)
Jul 27, 2016 77.63 77.69 76.53 77.01 1,333,647 -1.07(-1.37%)
Jul 26, 2016 77.44 78.11 77.26 78.08 1,045,378 +0.42(+0.54%)
Jul 25, 2016 77.42 77.71 77.20 77.66 2,060,215 +0.14(+0.18%)
Jul 22, 2016 77.00 77.62 76.81 77.52 844,260 +0.57(+0.74%)
Jul 21, 2016 76.56 77.13 76.43 76.95 851,645 +0.26(+0.34%)
Jul 20, 2016 77.21 77.22 76.62 76.69 653,330 -0.57(-0.74%)
Jul 19, 2016 76.90 77.26 76.34 77.26 1,481,142 +0.15(+0.19%)
Jul 18, 2016 76.97 77.36 76.82 77.11 923,988 +0.14(+0.18%)
Jul 15, 2016 77.14 77.24 76.28 76.97 879,180 -0.18(-0.23%)
Jul 14, 2016 77.45 77.59 77.07 77.15 1,318,540 +0.22(+0.29%)
Jul 13, 2016 78.00 78.00 76.47 76.93 921,082 -0.87(-1.12%)
Jul 12, 2016 77.26 78.00 77.23 77.80 2,335,429 +0.90(+1.17%)
Jul 11, 2016 76.86 77.00 76.51 76.90 930,756 +0.20(+0.26%)
Jul 08, 2016 75.97 76.81 75.54 76.70 984,991 +1.16(+1.54%)
Jul 07, 2016 75.14 75.77 74.76 75.54 1,265,093 +0.40(+0.53%)
Jul 06, 2016 74.22 75.21 73.96 75.14 1,288,426 +0.58(+0.78%)
Jul 05, 2016 74.80 74.95 74.21 74.56 1,629,417 -0.54(-0.72%)
Jul 01, 2016 74.05 75.10 75.10 75.10 996,200 +1.15(+1.56%)
Jun 30, 2016 72.79 73.98 72.70 73.95 1,121,037 +1.22(+1.68%)
Jun 29, 2016 71.61 73.03 71.34 72.73 1,221,570 +1.88(+2.65%)
Jun 28, 2016 70.43 70.91 70.06 70.85 1,936,383 +1.21(+1.74%)
Jun 27, 2016 71.57 71.66 69.40 69.64 2,919,485 -2.16(-3.01%)
Jun 24, 2016 73.76 74.63 71.80 71.80 3,060,842 -4.12(-5.43%)
Jun 23, 2016 75.62 75.94 75.23 75.92 896,567 +0.95(+1.27%)
Jun 22, 2016 75.00 75.41 74.67 74.97 907,343 +0.09(+0.12%)
Jun 21, 2016 75.02 75.02 74.43 74.88 922,275 -0.13(-0.17%)
Jun 20, 2016 74.55 75.48 74.54 75.01 797,994 +1.11(+1.50%)
Jun 17, 2016 73.17 74.01 73.15 73.90 1,029,613 +0.71(+0.97%)
Jun 16, 2016 73.01 73.36 72.26 73.19 1,364,134 -0.17(-0.23%)
Jun 15, 2016 73.28 74.10 73.10 73.36 1,182,253 +0.38(+0.52%)
Jun 14, 2016 73.23 73.52 72.73 72.98 1,836,448 -0.44(-0.60%)
Jun 13, 2016 73.75 74.30 73.42 73.42 1,118,884 -0.47(-0.64%)
Jun 10, 2016 74.03 74.10 73.59 73.89 1,442,346 -0.63(-0.85%)
Jun 09, 2016 74.27 74.69 74.03 74.52 2,095,190 -0.20(-0.27%)
Jun 08, 2016 74.52 75.01 73.70 74.72 1,611,720 +0.26(+0.35%)
Jun 07, 2016 74.92 74.96 74.44 74.46 992,703 -0.48(-0.64%)
Jun 06, 2016 75.00 75.22 74.69 74.94 739,525 -0.06(-0.08%)
Jun 03, 2016 75.00 75.27 74.24 75.00 948,965 -0.38(-0.50%)
Jun 02, 2016 74.38 75.62 74.00 75.38 1,427,341 +1.04(+1.40%)
Jun 01, 2016 73.20 74.39 73.20 74.34 1,096,225 +0.91(+1.24%)
May 31, 2016 73.79 73.93 73.34 73.43 1,045,885 -0.28(-0.38%)
May 27, 2016 73.12 73.71 73.71 73.71 629,700 +0.65(+0.89%)
May 26, 2016 73.33 73.47 72.88 73.06 748,675 -0.36(-0.49%)
May 25, 2016 72.93 73.67 72.70 73.42 1,744,940 +0.49(+0.67%)
May 24, 2016 72.65 73.10 72.53 72.93 1,480,288 +0.34(+0.47%)
May 23, 2016 72.69 72.78 72.22 72.59 1,638,338 -0.09(-0.12%)
May 20, 2016 72.81 72.95 72.47 72.68 1,616,376 +0.04(+0.06%)
May 19, 2016 72.74 72.74 71.89 72.64 1,755,712 -0.60(-0.82%)
May 18, 2016 73.86 74.37 72.74 73.24 2,056,249 -1.11(-1.49%)
May 17, 2016 74.51 75.30 74.12 74.35 2,655,766 -0.41(-0.55%)
May 16, 2016 74.11 75.08 73.94 74.76 1,139,018 +0.64(+0.86%)
May 13, 2016 75.62 75.62 73.60 74.12 2,661,078 -6.77(-8.37%)
May 12, 2016 81.58 81.67 80.30 80.89 1,108,573 -0.58(-0.71%)
May 11, 2016 82.50 82.62 81.38 81.47 962,386 -1.16(-1.40%)
May 10, 2016 81.50 82.81 81.01 82.63 3,136,263 +1.37(+1.69%)
May 09, 2016 81.39 81.63 80.92 81.26 1,185,851 -0.08(-0.10%)
May 06, 2016 81.10 81.70 80.72 81.34 2,035,013 -0.02(-0.02%)
May 05, 2016 81.90 82.04 81.35 81.36 1,670,041 -0.20(-0.25%)
May 04, 2016 81.79 82.13 81.21 81.56 1,892,608 -0.73(-0.89%)
May 03, 2016 81.85 82.40 81.33 82.29 2,294,968 +0.17(+0.21%)
May 02, 2016 82.03 82.36 81.16 82.12 3,453,599 +0.24(+0.29%)
Apr 29, 2016 80.72 82.25 80.71 81.88 5,177,824 +0.52(+0.64%)
Apr 28, 2016 79.74 82.48 79.36 81.36 7,111,031 +0.26(+0.32%)
Apr 27, 2016 79.42 81.17 79.35 81.10 6,127,663 +1.56(+1.96%)
Apr 26, 2016 79.66 79.96 79.02 79.54 9,154,192 -0.13(-0.16%)
Apr 25, 2016 78.75 79.72 78.75 79.67 4,064,723 +0.66(+0.84%)
Apr 22, 2016 80.63 80.81 78.30 79.01 4,138,522 -1.52(-1.89%)
Apr 21, 2016 80.01 81.27 79.90 80.53 28,124,518 +0.62(+0.78%)
Apr 20, 2016 80.25 80.49 79.56 79.91 9,912,168 -0.34(-0.42%)
Apr 19, 2016 80.15 81.14 79.88 80.25 5,356,310 +0.23(+0.29%)
Apr 18, 2016 80.19 80.26 79.49 80.02 3,837,662 -0.37(-0.46%)
Apr 15, 2016 80.56 80.99 80.34 80.39 3,574,229 -0.07(-0.09%)
Apr 14, 2016 80.12 80.78 79.85 80.46 4,801,355 +0.29(+0.36%)
Apr 13, 2016 79.81 80.41 79.77 80.17 2,724,739 +0.35(+0.44%)
Apr 12, 2016 79.54 79.90 79.31 79.82 1,841,350 +0.34(+0.43%)
Apr 11, 2016 79.35 80.16 79.09 79.48 3,162,062 +0.51(+0.65%)
Apr 08, 2016 78.48 78.99 78.34 78.97 7,641,105 +0.80(+1.02%)
Apr 07, 2016 78.22 78.68 77.85 78.17 3,495,028 -0.60(-0.76%)
Apr 06, 2016 78.48 78.91 78.04 78.77 1,728,138 +0.38(+0.48%)
Apr 05, 2016 78.56 78.66 77.98 78.39 3,602,596 -0.54(-0.68%)
Apr 04, 2016 79.32 79.60 78.70 78.93 3,537,441 -0.45(-0.57%)
Apr 01, 2016 79.81 80.15 78.70 79.38 11,881,061 -4.05(-4.85%)
Mar 31, 2016 83.65 83.67 83.33 83.43 4,929,888 -0.23(-0.27%)
Mar 30, 2016 83.98 83.98 83.32 83.66 2,459,996 +0.10(+0.12%)
Mar 29, 2016 83.32 83.88 83.19 83.56 4,000,142 -0.19(-0.23%)
Mar 28, 2016 84.05 84.34 83.68 83.75 8,821,318 +1.62(+1.97%)
Mar 24, 2016 81.86 82.13 82.13 82.13 4,008,000 -0.54(-0.65%)
Mar 23, 2016 83.75 83.86 82.49 82.67 5,320,356 -1.17(-1.40%)
Mar 22, 2016 83.31 84.22 82.16 83.84 9,955,411 -0.35(-0.42%)
Mar 21, 2016 84.17 84.37 83.46 84.19 14,966,894 +3.62(+4.49%)
Mar 18, 2016 79.95 80.69 79.70 80.57 24,684,976 +4.18(+5.47%)
Mar 17, 2016 75.86 79.00 75.47 76.39 5,418,058 +0.30(+0.39%)
Mar 16, 2016 75.79 76.12 75.60 76.09 4,112,307 -0.06(-0.08%)
Mar 15, 2016 76.00 76.53 75.70 76.15 4,782,344 +0.22(+0.29%)
Mar 14, 2016 75.91 76.44 74.87 75.93 19,495,132 +5.51(+7.82%)
Mar 11, 2016 70.05 70.82 69.88 70.42 3,904,252 +1.07(+1.54%)
Mar 10, 2016 69.90 70.28 68.32 69.35 1,196,489 -0.59(-0.84%)
Mar 09, 2016 70.17 70.21 69.57 69.94 2,980,669 +0.17(+0.24%)
Mar 08, 2016 70.24 70.88 69.63 69.77 3,648,130 -1.23(-1.73%)
Mar 07, 2016 70.38 71.09 70.15 71.00 3,089,528 +0.45(+0.64%)
Mar 04, 2016 69.90 70.61 69.81 70.55 1,661,305 +0.48(+0.69%)
Mar 03, 2016 69.86 70.52 69.60 70.07 1,697,108 -0.18(-0.26%)
Mar 02, 2016 69.65 70.33 69.49 70.25 1,862,366 +0.05(+0.07%)
Mar 01, 2016 69.47 70.57 69.47 70.20 1,916,148 +1.09(+1.58%)
Feb 29, 2016 69.18 69.94 68.90 69.11 2,131,144 -0.14(-0.20%)
Feb 26, 2016 69.65 69.81 68.98 69.25 1,286,386 +0.29(+0.42%)
Feb 25, 2016 67.61 69.03 67.36 68.96 1,639,710 +1.45(+2.15%)
Feb 24, 2016 66.35 67.74 65.68 67.51 1,308,376 +0.73(+1.09%)
Feb 23, 2016 67.01 67.41 66.72 66.78 3,444,488 -0.48(-0.71%)
Feb 22, 2016 66.93 67.87 66.80 67.26 3,609,081 +0.93(+1.40%)
Feb 19, 2016 65.25 66.42 64.79 66.33 2,250,948 +0.90(+1.38%)
Feb 18, 2016 65.69 66.44 64.65 65.43 4,514,129 -1.52(-2.27%)
Feb 17, 2016 65.75 67.75 65.66 66.95 3,124,552 +1.91(+2.94%)
Feb 16, 2016 64.36 65.90 64.25 65.04 2,643,779 +1.03(+1.61%)
Feb 12, 2016 62.68 64.01 64.01 64.01 1,187,900 +1.90(+3.06%)
Feb 11, 2016 60.90 62.63 60.89 62.11 2,190,332 +0.08(+0.13%)
Feb 10, 2016 61.70 63.04 61.33 62.03 1,604,713 +0.83(+1.36%)
Feb 09, 2016 59.46 61.87 59.26 61.20 2,927,848 +1.12(+1.86%)
Feb 08, 2016 60.42 60.84 58.38 60.08 3,179,523 -0.93(-1.52%)
Feb 05, 2016 61.69 62.00 60.59 61.01 1,563,400 -1.02(-1.64%)
Feb 04, 2016 60.75 62.15 60.38 62.03 2,099,292 +1.12(+1.84%)
Feb 03, 2016 60.87 61.18 59.35 60.91 1,784,021 +0.39(+0.64%)
Feb 02, 2016 62.00 62.03 60.44 60.52 1,735,222 -2.30(-3.66%)
Feb 01, 2016 61.91 63.27 61.22 62.82 2,159,677 +0.58(+0.93%)
Jan 29, 2016 60.58 62.26 60.58 62.24 2,079,281 +1.92(+3.18%)
Jan 28, 2016 61.97 62.50 59.96 60.32 2,374,506 -1.13(-1.84%)
Jan 27, 2016 61.37 63.03 60.92 61.45 1,820,990 -0.84(-1.35%)
Jan 26, 2016 60.81 62.54 60.62 62.29 2,023,868 +1.78(+2.94%)
Jan 25, 2016 62.94 62.94 60.39 60.51 2,674,707 -2.48(-3.94%)
Jan 22, 2016 62.93 63.84 62.33 62.99 3,181,475 +1.18(+1.91%)
Jan 21, 2016 60.00 62.88 59.73 61.81 2,940,545 +1.83(+3.05%)
Jan 20, 2016 58.15 60.80 56.87 59.98 4,602,760 +0.83(+1.40%)
Jan 19, 2016 60.24 60.84 58.45 59.15 2,232,016 -0.67(-1.12%)
Jan 15, 2016 59.41 59.82 59.82 59.82 4,312,600 -1.37(-2.24%)
Jan 14, 2016 60.84 61.97 59.65 61.19 4,343,248 +0.33(+0.54%)
Jan 13, 2016 64.99 65.06 60.75 60.86 2,580,807 -3.99(-6.15%)
Jan 12, 2016 64.56 65.30 64.12 64.85 3,467,291 +0.76(+1.19%)
Jan 11, 2016 63.89 64.43 63.40 64.09 2,560,093 +0.42(+0.66%)
Jan 08, 2016 63.31 64.98 63.30 63.67 2,616,198 +0.51(+0.81%)
Jan 07, 2016 64.14 64.85 62.94 63.16 4,468,927 -2.39(-3.65%)
Jan 06, 2016 66.80 66.88 64.73 65.55 2,699,805 -2.47(-3.63%)
Jan 05, 2016 68.16 68.37 67.61 68.02 1,943,431 +0.24(+0.35%)
Jan 04, 2016 68.15 68.17 67.26 67.78 2,799,477 -1.50(-2.17%)
Dec 31, 2015 69.92 69.28 69.28 69.28 994,700 -0.84(-1.20%)
Dec 30, 2015 70.60 70.92 70.01 70.12 633,225 -0.75(-1.06%)
Dec 29, 2015 70.70 71.13 70.24 70.87 1,172,252 +0.68(+0.97%)
Dec 28, 2015 69.56 70.31 69.23 70.19 858,843 +0.35(+0.50%)
Dec 24, 2015 70.10 69.84 69.84 69.84 362,000 -0.32(-0.46%)
Dec 23, 2015 69.67 70.21 69.00 70.16 2,407,602 +0.84(+1.21%)
Dec 22, 2015 66.32 69.64 66.19 69.32 4,884,161 +3.18(+4.81%)
Dec 21, 2015 66.43 67.10 65.91 66.14 2,085,864 +0.06(+0.09%)
Dec 18, 2015 66.67 67.21 65.47 66.08 3,261,992 -0.86(-1.28%)
Dec 17, 2015 68.23 68.65 66.92 66.94 1,901,588 -1.27(-1.86%)
Dec 16, 2015 68.06 69.04 67.30 68.21 4,975,363 +0.27(+0.40%)
Dec 15, 2015 68.26 68.54 67.24 67.94 2,110,507 +0.31(+0.46%)
Dec 14, 2015 68.13 68.57 66.44 67.63 5,468,033 -0.44(-0.65%)
Dec 11, 2015 68.25 68.66 67.76 68.07 1,677,067 -0.97(-1.40%)
Dec 10, 2015 68.44 69.22 68.19 69.04 1,868,949 +0.45(+0.66%)
Dec 09, 2015 69.00 70.06 68.06 68.59 2,642,977 -0.85(-1.22%)
Dec 08, 2015 68.69 69.83 68.31 69.44 2,689,625 +0.06(+0.09%)
Dec 07, 2015 70.40 70.53 69.12 69.38 4,006,665 -1.46(-2.06%)
Dec 04, 2015 69.34 70.92 69.34 70.84 2,088,002 +1.83(+2.65%)
Dec 03, 2015 71.94 72.07 68.73 69.01 4,090,413 -2.79(-3.89%)
Dec 02, 2015 73.04 73.26 71.54 71.80 2,343,847 -1.04(-1.43%)
Dec 01, 2015 71.76 72.91 71.60 72.84 2,012,231 +1.00(+1.39%)
Nov 30, 2015 71.93 72.29 71.11 71.84 2,398,134 -0.67(-0.92%)
Nov 27, 2015 72.26 72.63 71.89 72.51 730,932 +0.12(+0.17%)
Nov 25, 2015 72.02 72.39 72.39 72.39 3,108,000 +0.58(+0.81%)
Nov 24, 2015 71.99 72.44 70.55 71.81 2,808,293 -0.57(-0.79%)
Nov 23, 2015 73.00 73.25 72.35 72.38 3,028,336 -0.73(-1.00%)
Nov 20, 2015 72.46 73.32 71.89 73.11 3,974,968 +0.89(+1.23%)
Nov 19, 2015 72.00 72.30 71.52 72.22 2,049,932 +0.14(+0.19%)
Nov 18, 2015 71.84 72.46 70.54 72.08 3,528,882 +0.47(+0.66%)
Nov 17, 2015 72.90 72.90 71.52 71.61 7,438,558 -0.66(-0.91%)
Nov 16, 2015 74.99 72.73 68.96 72.27 18,205,456 -2.72(-3.63%)
Nov 13, 2015 75.93 76.15 74.85 74.99 3,406,034 -1.04(-1.37%)
Nov 12, 2015 75.98 77.01 75.93 76.03 1,379,908 -0.49(-0.64%)
Nov 11, 2015 77.53 77.77 76.34 76.52 2,174,652 -0.63(-0.82%)
Nov 10, 2015 76.92 77.45 76.10 77.15 2,987,154 +0.22(+0.29%)
Nov 09, 2015 77.58 77.79 76.12 76.93 2,833,875 -0.82(-1.05%)
Nov 06, 2015 77.75 78.53 77.35 77.75 4,004,706 +0.00(+0.00%)
Nov 05, 2015 77.71 78.50 77.36 77.75 3,213,378 +0.07(+0.09%)
Nov 04, 2015 78.06 78.08 76.84 77.68 3,329,903 -0.14(-0.18%)
Nov 03, 2015 78.37 78.47 76.92 77.82 3,167,736 -0.86(-1.09%)
Nov 02, 2015 79.87 80.54 78.24 78.68 5,292,108 -1.19(-1.49%)
Oct 30, 2015 78.91 80.59 78.68 79.87 4,284,675 +0.99(+1.26%)
Oct 29, 2015 79.52 79.98 77.16 78.88 5,162,245 -0.62(-0.78%)
Oct 28, 2015 81.50 82.83 78.09 79.50 13,239,634 +4.69(+6.27%)
Oct 27, 2015 68.15 77.10 67.09 74.81 16,280,109 +6.26(+9.13%)
Oct 26, 2015 67.67 69.16 67.39 68.55 2,611,259 +0.94(+1.39%)
Oct 23, 2015 69.37 69.79 67.17 67.61 3,460,266 -2.38(-3.40%)
Oct 22, 2015 68.48 72.55 68.26 69.99 2,574,776 +2.00(+2.94%)
Oct 21, 2015 69.56 70.10 67.89 67.99 1,120,893 -1.65(-2.37%)
Oct 20, 2015 68.06 69.94 68.04 69.64 1,869,782 +2.02(+2.99%)
Oct 19, 2015 67.21 67.77 66.93 67.62 1,219,157 +0.14(+0.21%)
Oct 16, 2015 68.00 68.10 67.00 67.48 1,481,219 -0.46(-0.68%)
Oct 15, 2015 67.97 68.16 66.19 67.94 2,170,183 +0.57(+0.85%)
Oct 14, 2015 69.11 69.20 67.24 67.37 1,891,945 -1.76(-2.55%)
Oct 13, 2015 69.83 70.35 68.77 69.13 1,760,340 -1.20(-1.71%)
Oct 12, 2015 70.64 70.98 70.00 70.33 1,197,300 -0.19(-0.27%)
Oct 09, 2015 71.05 71.34 70.35 70.52 1,804,674 -0.73(-1.02%)
Oct 08, 2015 70.20 71.47 70.12 71.25 1,615,602 +0.94(+1.34%)
Oct 07, 2015 69.18 70.36 69.18 70.31 2,751,372 +1.31(+1.90%)
Oct 06, 2015 69.62 69.82 68.91 69.00 1,074,895 -0.68(-0.98%)
Oct 05, 2015 68.40 70.00 68.40 69.68 1,268,333 +1.64(+2.41%)
Oct 02, 2015 66.48 68.04 65.40 68.04 1,412,256 +0.60(+0.89%)
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.