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 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%)
May 01, 2006 57.61 58.00 56.96 57.25 1,425,200 -0.13(-0.23%)
Apr 28, 2006 57.20 58.42 57.07 57.38 2,087,900 +0.50(+0.88%)
Apr 27, 2006 54.70 57.59 54.51 56.88 4,693,000 +2.89(+5.35%)
Apr 26, 2006 53.25 54.10 52.86 53.99 2,082,600 +0.99(+1.87%)
Apr 25, 2006 53.46 53.71 52.41 53.00 2,035,500 -0.56(-1.05%)
Apr 24, 2006 54.50 54.86 53.50 53.56 2,265,800 -0.76(-1.40%)
Apr 21, 2006 55.05 55.08 53.98 54.32 1,485,600 -0.43(-0.79%)
Apr 20, 2006 55.30 55.51 54.72 54.75 1,903,200 -0.30(-0.54%)
Apr 19, 2006 54.29 55.10 54.29 55.05 3,061,100 +0.85(+1.57%)
Apr 18, 2006 54.20 54.53 53.82 54.20 2,480,800 +0.22(+0.41%)
Apr 17, 2006 54.54 54.90 53.80 53.98 1,703,000 -14.10(-20.71%)
Apr 13, 2006 68.08 68.08 68.08 68.08 0 +0.00(+0.00%)
Apr 12, 2006 68.08 68.08 68.08 68.08 0 +0.00(+0.00%)
Apr 11, 2006 68.08 68.08 68.08 68.08 0 +0.00(+0.00%)
Apr 10, 2006 68.08 68.08 68.08 68.08 0 +0.00(+0.00%)
Apr 07, 2006 68.74 68.87 66.84 68.08 1,579,100 -0.38(-0.56%)
Apr 06, 2006 67.77 68.67 67.59 68.46 972,900 +0.69(+1.02%)
Apr 05, 2006 67.35 67.86 67.08 67.77 1,202,700 +0.56(+0.83%)
Apr 04, 2006 67.65 67.90 66.91 67.21 1,125,400 -0.29(-0.43%)
Apr 03, 2006 67.84 68.13 67.50 67.50 1,426,800 -0.23(-0.34%)
Mar 31, 2006 68.32 68.47 67.59 67.73 1,224,800 -0.37(-0.54%)
Mar 30, 2006 67.73 68.50 67.67 68.10 1,332,100 +0.35(+0.52%)
Mar 29, 2006 66.50 68.16 66.50 67.75 1,431,000 +1.41(+2.13%)
Mar 28, 2006 66.50 67.15 66.18 66.34 940,300 -0.06(-0.09%)
Mar 27, 2006 66.50 66.85 65.85 66.40 760,000 -0.22(-0.33%)
Mar 24, 2006 67.08 67.11 66.37 66.62 779,800 -0.46(-0.69%)
Mar 23, 2006 66.63 67.27 66.62 67.08 1,397,200 +0.08(+0.12%)
Mar 22, 2006 66.43 67.41 66.30 67.00 1,200,500 +0.59(+0.89%)
Mar 21, 2006 66.88 67.17 66.32 66.41 972,600 -0.47(-0.70%)
Mar 20, 2006 67.00 67.20 66.55 66.88 971,800 -0.14(-0.21%)
Mar 17, 2006 66.54 67.15 66.45 67.02 1,604,200 +1.01(+1.53%)
Mar 16, 2006 65.07 66.42 64.80 66.01 1,925,900 +0.95(+1.46%)
Mar 15, 2006 64.30 65.25 63.80 65.06 1,832,600 +0.76(+1.18%)
Mar 14, 2006 63.45 64.50 63.08 64.30 1,152,900 +0.79(+1.24%)
Mar 13, 2006 64.53 64.55 63.39 63.51 1,212,500 -1.04(-1.61%)
Mar 10, 2006 63.95 64.71 63.70 64.55 1,197,400 +0.86(+1.35%)
Mar 09, 2006 63.49 64.20 63.43 63.69 803,800 +0.20(+0.32%)
Mar 08, 2006 62.90 63.63 62.62 63.49 1,210,100 +0.47(+0.75%)
Mar 07, 2006 62.85 63.63 62.84 63.02 1,370,400 -0.43(-0.68%)
Mar 06, 2006 63.47 64.53 63.10 63.45 1,525,700 -0.16(-0.25%)
Mar 03, 2006 63.43 64.16 63.03 63.61 1,423,200 -0.32(-0.50%)
Mar 02, 2006 63.76 63.99 62.84 63.93 1,770,700 -0.32(-0.50%)
Mar 01, 2006 63.37 64.54 63.30 64.25 1,360,100 +0.75(+1.18%)
Feb 28, 2006 63.96 63.90 62.94 63.50 1,667,900 -0.46(-0.72%)
Feb 27, 2006 63.65 64.48 63.46 63.96 1,016,300 +0.31(+0.49%)
Feb 24, 2006 63.75 63.97 63.18 63.65 1,294,000 -0.41(-0.64%)
Feb 23, 2006 63.86 64.24 63.45 64.06 1,672,700 +0.21(+0.33%)
Feb 22, 2006 62.49 64.25 62.49 63.85 1,945,500 +0.87(+1.38%)
Feb 21, 2006 63.20 63.40 62.56 62.98 1,981,600 -0.67(-1.05%)
Feb 17, 2006 63.59 64.04 62.89 63.65 1,337,500 +0.06(+0.09%)
Feb 16, 2006 63.55 63.82 63.01 63.59 1,656,200 +0.13(+0.20%)
Feb 15, 2006 61.63 63.54 61.63 63.46 1,537,800 +1.34(+2.16%)
Feb 14, 2006 62.01 62.20 61.30 62.12 2,226,300 +0.08(+0.13%)
Feb 13, 2006 62.05 62.86 61.52 62.04 2,812,800 -0.25(-0.40%)
Feb 10, 2006 61.00 62.32 60.74 62.29 3,226,500 +1.29(+2.11%)
Feb 09, 2006 59.60 61.46 59.56 61.00 2,731,000 +1.82(+3.08%)
Feb 08, 2006 59.80 59.96 59.10 59.18 2,167,000 -0.55(-0.92%)
Feb 07, 2006 59.50 59.92 59.35 59.73 1,670,100 -0.02(-0.03%)
Feb 06, 2006 60.13 60.42 59.64 59.75 1,727,800 -0.01(-0.02%)
Feb 03, 2006 59.79 60.02 58.99 59.76 3,027,200 +0.16(+0.27%)
Feb 02, 2006 60.00 60.50 59.00 59.60 4,652,100 -1.45(-2.38%)
Feb 01, 2006 60.85 61.09 60.52 61.05 2,844,200 +0.24(+0.39%)
Jan 31, 2006 61.43 62.12 60.40 60.81 3,956,700 -0.77(-1.25%)
Jan 30, 2006 62.94 62.94 61.12 61.58 2,055,200 -1.41(-2.24%)
Jan 27, 2006 62.46 63.32 62.43 62.99 1,426,200 +0.47(+0.75%)
Jan 26, 2006 61.84 62.77 61.84 62.52 1,284,600 +0.69(+1.12%)
Jan 25, 2006 62.52 62.95 61.69 61.83 1,214,600 -0.69(-1.10%)
Jan 24, 2006 62.30 62.83 62.27 62.52 806,700 +0.39(+0.63%)
Jan 23, 2006 62.93 63.05 62.00 62.13 987,600 -0.55(-0.88%)
Jan 20, 2006 63.45 63.86 62.48 62.68 1,475,600 -0.77(-1.21%)
Jan 19, 2006 62.97 63.72 62.68 63.45 755,300 +0.48(+0.76%)
Jan 18, 2006 62.88 63.94 62.44 62.97 918,500 -0.13(-0.21%)
Jan 17, 2006 63.60 64.15 62.92 63.10 1,245,700 -0.70(-1.10%)
Jan 13, 2006 64.20 64.50 63.65 63.80 1,320,700 -0.17(-0.27%)
Jan 12, 2006 65.15 65.18 63.92 63.97 1,252,400 -1.18(-1.81%)
Jan 11, 2006 65.04 65.49 64.80 65.15 1,435,200 -0.08(-0.12%)
Jan 10, 2006 64.25 65.24 63.75 65.23 1,617,300 +0.73(+1.13%)
Jan 09, 2006 63.33 64.82 63.33 64.50 1,138,600 +0.45(+0.70%)
Jan 06, 2006 63.65 64.29 63.56 64.05 1,039,100 +0.54(+0.85%)
Jan 05, 2006 63.62 64.26 63.17 63.51 853,200 +0.09(+0.14%)
Jan 04, 2006 64.15 64.35 63.37 63.42 1,328,900 -0.58(-0.91%)
Jan 03, 2006 63.68 64.14 62.40 64.00 2,177,000 +0.14(+0.22%)
Dec 30, 2005 63.75 64.11 63.69 63.86 908,900 -0.39(-0.61%)
Dec 29, 2005 63.32 64.99 63.27 64.25 1,636,300 +1.14(+1.81%)
Dec 28, 2005 63.49 63.77 63.05 63.11 848,200 -0.82(-1.28%)
Dec 27, 2005 63.91 64.83 63.62 63.93 1,169,500 +0.17(+0.27%)
Dec 23, 2005 63.11 64.08 63.00 63.76 1,058,400 -0.11(-0.17%)
Dec 22, 2005 64.00 64.19 63.58 63.87 1,132,200 -0.10(-0.16%)
Dec 21, 2005 63.65 64.15 63.52 63.97 912,300 +0.54(+0.85%)
Dec 20, 2005 63.40 63.74 63.21 63.43 814,900 +0.32(+0.51%)
Dec 19, 2005 63.65 64.19 63.09 63.11 1,158,400 -0.78(-1.22%)
Dec 16, 2005 64.61 65.06 63.79 63.89 1,871,400 -0.71(-1.10%)
Dec 15, 2005 64.80 65.22 64.38 64.60 1,293,800 -0.19(-0.29%)
Dec 14, 2005 64.27 64.96 64.10 64.79 929,400 +0.52(+0.81%)
Dec 13, 2005 64.75 64.84 63.93 64.27 1,327,700 -0.58(-0.89%)
Dec 12, 2005 64.28 64.95 64.22 64.85 851,500 +0.58(+0.90%)
Dec 09, 2005 64.36 64.45 63.62 64.27 922,500 +0.24(+0.37%)
Dec 08, 2005 63.15 64.53 63.15 64.03 2,238,100 +0.89(+1.41%)
Dec 07, 2005 63.36 63.84 62.83 63.14 954,400 -0.32(-0.50%)
Dec 06, 2005 63.70 64.09 62.13 63.46 1,505,600 +0.23(+0.36%)
Dec 05, 2005 63.85 64.16 62.51 63.23 2,274,900 -0.63(-0.99%)
Dec 02, 2005 63.32 63.86 63.32 63.86 2,092,200 +0.83(+1.32%)
Dec 01, 2005 60.75 63.38 60.74 63.03 2,836,400 +2.53(+4.18%)
Nov 30, 2005 62.69 62.98 60.50 60.50 3,546,500 -1.39(-2.25%)
Nov 29, 2005 61.50 62.06 61.37 61.89 1,276,600 +0.39(+0.63%)
Nov 28, 2005 62.50 62.64 61.22 61.50 1,692,800 -0.42(-0.68%)
Nov 25, 2005 61.97 61.97 61.31 61.92 595,000 +0.07(+0.11%)
Nov 23, 2005 60.37 61.98 60.28 61.85 1,772,600 +0.98(+1.61%)
Nov 22, 2005 60.41 61.18 60.09 60.87 1,774,900 +0.66(+1.10%)
Nov 21, 2005 58.99 60.36 58.66 60.21 1,973,900 +0.97(+1.64%)
Nov 18, 2005 59.25 59.32 58.77 59.24 1,622,700 +0.66(+1.13%)
Nov 17, 2005 58.50 58.89 58.35 58.58 2,061,100 +0.16(+0.27%)
Nov 16, 2005 59.35 59.35 58.05 58.42 1,590,800 -0.88(-1.48%)
Nov 15, 2005 60.07 59.85 58.97 59.30 1,924,100 -0.72(-1.20%)
Nov 14, 2005 59.15 61.07 58.55 60.02 3,259,500 +0.76(+1.28%)
Nov 11, 2005 59.00 59.58 58.55 59.26 822,100 -0.19(-0.32%)
Nov 10, 2005 57.65 59.61 57.22 59.45 1,776,200 +1.80(+3.12%)
Nov 09, 2005 57.45 58.35 57.45 57.65 1,145,400 -0.08(-0.14%)
Nov 08, 2005 58.85 58.92 57.59 57.73 1,262,800 -1.66(-2.80%)
Nov 07, 2005 58.60 59.61 57.63 59.39 1,759,300 +0.80(+1.37%)
Nov 04, 2005 58.35 58.97 57.91 58.59 1,564,900 +0.29(+0.50%)
Nov 03, 2005 60.98 61.48 58.30 58.30 2,679,800 -1.20(-2.02%)
Nov 02, 2005 57.75 60.24 57.21 59.50 2,079,300 +1.78(+3.08%)
Nov 01, 2005 58.65 58.68 57.64 57.72 1,453,800 -0.71(-1.22%)
Oct 31, 2005 57.55 58.86 57.31 58.43 1,787,900 +1.03(+1.79%)
Oct 28, 2005 55.90 57.56 55.79 57.40 2,404,200 +2.11(+3.82%)
Oct 27, 2005 57.65 57.66 55.09 55.29 2,482,900 -2.47(-4.28%)
Oct 26, 2005 59.02 59.48 56.82 57.76 3,527,300 -1.26(-2.13%)
Oct 25, 2005 59.80 59.80 58.16 59.02 1,751,000 -0.23(-0.39%)
Oct 24, 2005 58.19 59.52 58.04 59.25 2,393,000 +1.58(+2.74%)
Oct 21, 2005 58.00 58.15 56.95 57.67 1,572,300 -0.10(-0.17%)
Oct 20, 2005 58.73 59.46 57.61 57.77 1,812,300 -0.96(-1.63%)
Oct 19, 2005 56.94 58.75 56.48 58.73 1,542,700 +1.79(+3.14%)
Oct 18, 2005 57.20 58.04 56.77 56.94 1,727,100 -0.41(-0.71%)
Oct 17, 2005 57.30 57.39 56.68 57.35 1,398,000 +0.05(+0.09%)
Oct 14, 2005 57.16 57.74 56.66 57.30 1,074,500 +0.71(+1.25%)
Oct 13, 2005 56.50 57.25 55.95 56.59 1,396,700 -0.05(-0.09%)
Oct 12, 2005 57.55 58.18 56.38 56.64 1,204,600 -0.98(-1.70%)
Oct 11, 2005 58.25 58.50 57.62 57.62 1,684,700 -0.48(-0.83%)
Oct 10, 2005 59.05 59.49 58.06 58.10 1,990,700 -0.95(-1.61%)
Oct 07, 2005 58.94 59.79 58.61 59.05 1,265,900 +0.17(+0.29%)
Oct 06, 2005 58.25 59.08 58.25 58.88 2,536,600 +1.17(+2.03%)
Oct 05, 2005 58.75 58.75 57.71 57.71 1,136,800 -0.80(-1.37%)
Oct 04, 2005 57.15 59.14 57.00 58.51 1,618,700 +1.57(+2.76%)
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.