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, 2003 34.85 34.94 34.53 34.80 1,277,100 -0.05(-0.14%)
Sep 29, 2003 34.53 34.85 34.40 34.85 1,931,300 +0.32(+0.93%)
Sep 26, 2003 34.91 34.99 34.48 34.53 1,410,100 -0.38(-1.09%)
Sep 25, 2003 35.85 35.99 34.79 34.91 2,054,300 -1.01(-2.81%)
Sep 24, 2003 36.18 36.30 35.93 35.92 2,150,500 -0.26(-0.72%)
Sep 23, 2003 34.03 36.30 34.15 36.18 3,917,900 +2.15(+6.32%)
Sep 22, 2003 33.90 34.16 33.62 34.03 1,184,900 -0.41(-1.19%)
Sep 19, 2003 34.19 34.87 34.08 34.44 1,432,600 +0.69(+2.04%)
Sep 18, 2003 33.44 33.93 33.41 33.75 1,825,700 +0.53(+1.60%)
Sep 17, 2003 33.10 33.50 33.06 33.22 1,600,900 -0.13(-0.39%)
Sep 16, 2003 33.38 33.43 33.22 33.35 1,592,100 +0.20(+0.60%)
Sep 15, 2003 33.51 33.56 33.05 33.15 820,000 -0.35(-1.04%)
Sep 12, 2003 33.60 33.68 33.18 33.50 1,790,200 -0.20(-0.59%)
Sep 11, 2003 33.63 33.85 33.60 33.70 629,000 +0.25(+0.75%)
Sep 10, 2003 34.10 34.10 33.26 33.45 883,400 -0.64(-1.88%)
Sep 09, 2003 34.09 34.45 33.81 34.09 707,800 -0.32(-0.93%)
Sep 08, 2003 34.50 34.78 34.37 34.41 782,900 -0.07(-0.20%)
Sep 05, 2003 34.00 34.77 33.98 34.48 1,266,700 +0.43(+1.26%)
Sep 04, 2003 33.83 34.12 33.72 34.05 729,400 +0.15(+0.44%)
Sep 03, 2003 33.80 33.98 33.71 33.90 1,242,200 +0.10(+0.30%)
Sep 02, 2003 33.83 33.95 33.54 33.80 997,800 -0.03(-0.09%)
Aug 29, 2003 33.41 33.84 33.31 33.83 558,600 +0.42(+1.26%)
Aug 28, 2003 33.47 33.47 33.00 33.41 667,200 +0.09(+0.27%)
Aug 27, 2003 33.13 33.50 33.11 33.32 781,000 +0.13(+0.39%)
Aug 26, 2003 33.51 33.62 33.07 33.19 880,000 -0.48(-1.43%)
Aug 25, 2003 33.74 33.74 33.52 33.67 407,400 -0.01(-0.03%)
Aug 22, 2003 33.95 34.02 33.30 33.68 876,200 -0.27(-0.80%)
Aug 21, 2003 33.62 34.24 33.49 33.95 1,269,000 +0.46(+1.37%)
Aug 20, 2003 33.19 33.56 32.89 33.49 804,900 +0.37(+1.12%)
Aug 19, 2003 32.82 33.14 32.75 33.12 729,800 +0.23(+0.70%)
Aug 18, 2003 32.49 32.98 32.49 32.89 439,100 +0.44(+1.36%)
Aug 15, 2003 32.66 32.66 32.10 32.45 252,400 -0.19(-0.58%)
Aug 14, 2003 32.40 32.68 32.17 32.64 640,100 +0.34(+1.05%)
Aug 13, 2003 32.30 32.40 32.11 32.30 1,038,800 +0.12(+0.37%)
Aug 12, 2003 32.00 32.18 31.81 32.18 1,567,500 +0.19(+0.59%)
Aug 11, 2003 32.53 32.88 31.85 31.99 1,349,300 -0.52(-1.60%)
Aug 08, 2003 32.30 32.72 32.25 32.51 578,200 +0.32(+0.99%)
Aug 07, 2003 31.99 32.40 31.97 32.19 925,800 +0.21(+0.66%)
Aug 06, 2003 32.01 32.50 31.90 31.98 915,000 -0.23(-0.71%)
Aug 05, 2003 32.53 32.65 32.10 32.21 1,173,800 -0.50(-1.53%)
Aug 04, 2003 32.87 32.87 32.18 32.71 1,039,500 -0.02(-0.06%)
Aug 01, 2003 32.40 32.92 32.21 32.73 943,900 +0.13(+0.40%)
Jul 31, 2003 32.19 32.99 32.15 32.60 1,456,900 +0.66(+2.07%)
Jul 30, 2003 31.95 32.00 31.65 31.94 1,159,200 +0.09(+0.28%)
Jul 29, 2003 32.30 32.49 31.72 31.85 1,378,200 -0.38(-1.18%)
Jul 28, 2003 31.94 32.49 31.77 32.23 1,155,700 +0.44(+1.38%)
Jul 25, 2003 30.85 31.89 30.85 31.79 1,029,600 +1.04(+3.38%)
Jul 24, 2003 30.25 31.59 30.25 30.75 1,992,700 +0.88(+2.95%)
Jul 23, 2003 30.39 30.39 29.82 29.87 1,376,500 -0.46(-1.52%)
Jul 22, 2003 30.11 30.39 29.92 30.33 616,700 +0.27(+0.90%)
Jul 21, 2003 30.20 30.31 29.80 30.06 762,100 -0.34(-1.12%)
Jul 18, 2003 30.30 30.74 30.20 30.40 679,400 +0.31(+1.03%)
Jul 17, 2003 30.59 30.59 29.83 30.09 1,286,000 -0.50(-1.63%)
Jul 16, 2003 31.27 31.34 30.29 30.59 1,375,000 -0.58(-1.86%)
Jul 15, 2003 31.54 31.65 31.05 31.17 1,130,500 +0.15(+0.48%)
Jul 14, 2003 31.41 31.79 30.97 31.02 746,200 -0.17(-0.55%)
Jul 11, 2003 30.73 31.73 30.72 31.19 1,344,200 +0.56(+1.83%)
Jul 10, 2003 30.50 30.75 30.30 30.63 1,354,500 -0.03(-0.10%)
Jul 09, 2003 30.40 30.92 30.01 30.66 1,528,500 +0.25(+0.82%)
Jul 08, 2003 29.86 30.50 29.84 30.41 1,185,600 +0.46(+1.54%)
Jul 07, 2003 29.22 30.06 29.22 29.95 1,393,400 +0.81(+2.78%)
Jul 03, 2003 29.05 29.55 28.94 29.14 484,000 -0.06(-0.21%)
Jul 02, 2003 28.97 29.20 28.64 29.20 949,100 +0.48(+1.67%)
Jul 01, 2003 28.51 28.83 28.31 28.72 1,216,500 +0.13(+0.45%)
Jun 30, 2003 28.83 29.03 28.50 28.59 622,000 -0.24(-0.83%)
Jun 27, 2003 28.73 29.05 28.43 28.83 630,000 +0.03(+0.10%)
Jun 26, 2003 28.23 28.80 28.16 28.80 694,400 +0.71(+2.53%)
Jun 25, 2003 28.24 28.65 28.01 28.09 595,200 -0.15(-0.53%)
Jun 24, 2003 28.13 28.36 27.85 28.24 1,137,000 +0.10(+0.36%)
Jun 23, 2003 28.56 28.89 27.96 28.14 1,342,400 -0.31(-1.09%)
Jun 20, 2003 28.75 28.90 28.42 28.45 1,445,700 -0.21(-0.73%)
Jun 19, 2003 29.37 29.47 28.62 28.66 1,189,700 -0.64(-2.18%)
Jun 18, 2003 29.47 29.65 29.00 29.30 1,611,300 -0.45(-1.51%)
Jun 17, 2003 29.87 29.90 29.47 29.75 910,200 +0.13(+0.44%)
Jun 16, 2003 29.48 29.70 29.31 29.62 1,082,100 +0.47(+1.61%)
Jun 13, 2003 29.67 30.00 29.12 29.15 1,504,000 -0.75(-2.51%)
Jun 12, 2003 30.43 30.43 29.19 29.90 1,660,700 -0.53(-1.74%)
Jun 11, 2003 30.25 30.46 29.96 30.43 1,679,800 +0.18(+0.60%)
Jun 10, 2003 30.11 30.25 30.00 30.25 767,500 +0.34(+1.14%)
Jun 09, 2003 30.44 30.44 29.63 29.91 962,400 -0.53(-1.74%)
Jun 06, 2003 30.00 30.65 29.98 30.44 2,107,400 +0.45(+1.50%)
Jun 05, 2003 29.83 30.00 29.52 29.99 1,572,700 +0.12(+0.40%)
Jun 04, 2003 29.40 29.97 29.33 29.87 1,105,200 +0.47(+1.60%)
Jun 03, 2003 29.39 29.48 29.08 29.40 1,697,400 +0.09(+0.31%)
Jun 02, 2003 28.99 29.78 28.95 29.31 1,959,300 +0.33(+1.14%)
May 30, 2003 28.10 29.00 28.10 28.98 1,160,400 +0.79(+2.80%)
May 29, 2003 28.80 29.02 27.90 28.19 1,337,900 -0.56(-1.95%)
May 28, 2003 28.40 29.10 28.35 28.75 2,138,600 +0.86(+3.08%)
May 27, 2003 27.00 27.92 26.88 27.89 1,486,900 +0.69(+2.54%)
May 23, 2003 27.13 27.34 26.89 27.20 1,223,400 +0.00(+0.00%)
May 22, 2003 26.58 27.25 26.45 27.20 1,003,700 +0.53(+1.99%)
May 21, 2003 26.50 26.93 26.39 26.67 1,227,100 -0.04(-0.15%)
May 20, 2003 26.91 27.09 26.39 26.71 1,718,000 +0.05(+0.19%)
May 19, 2003 27.22 27.30 26.55 26.66 1,967,300 -0.55(-2.02%)
May 16, 2003 27.31 27.60 27.18 27.21 1,779,800 -0.34(-1.23%)
May 15, 2003 27.50 27.74 27.27 27.55 1,797,800 +0.33(+1.21%)
May 14, 2003 27.66 27.98 27.21 27.22 1,445,500 -0.42(-1.52%)
May 13, 2003 27.42 27.68 27.15 27.64 1,189,900 +0.22(+0.80%)
May 12, 2003 26.99 27.65 26.76 27.42 1,949,900 +0.47(+1.74%)
May 09, 2003 27.00 27.19 26.62 26.95 4,465,600 -0.23(-0.85%)
May 08, 2003 27.29 27.41 26.27 27.18 1,240,700 -0.76(-2.72%)
May 07, 2003 28.00 28.06 27.25 27.94 1,489,000 -0.31(-1.10%)
May 06, 2003 27.18 28.50 27.14 28.25 2,669,900 +1.04(+3.82%)
May 05, 2003 26.89 27.45 26.82 27.21 1,437,000 +0.30(+1.11%)
May 02, 2003 26.20 27.00 26.00 26.91 1,371,500 +0.61(+2.32%)
May 01, 2003 27.00 27.00 25.90 26.30 2,074,800 -0.54(-2.01%)
Apr 30, 2003 27.68 27.68 26.77 26.84 2,284,200 -0.84(-3.03%)
Apr 29, 2003 26.52 27.98 22.30 27.68 4,320,900 +1.16(+4.37%)
Apr 28, 2003 25.90 26.65 25.79 26.52 991,600 +0.72(+2.79%)
Apr 25, 2003 26.45 26.45 25.74 25.80 1,944,200 -0.65(-2.46%)
Apr 24, 2003 26.55 26.64 26.20 26.45 1,725,700 -0.56(-2.07%)
Apr 23, 2003 26.63 27.10 26.40 27.01 1,579,400 +0.38(+1.43%)
Apr 22, 2003 25.86 26.65 25.50 26.63 1,659,800 +0.77(+2.98%)
Apr 21, 2003 25.63 26.00 25.49 25.86 926,000 +0.43(+1.69%)
Apr 17, 2003 25.25 25.50 24.95 25.43 1,526,000 +0.28(+1.11%)
Apr 16, 2003 25.59 25.65 25.13 25.15 1,632,500 -0.34(-1.33%)
Apr 15, 2003 25.33 25.54 24.48 25.49 1,376,000 +0.16(+0.63%)
Apr 14, 2003 25.00 25.50 24.90 25.33 1,320,400 +0.52(+2.10%)
Apr 11, 2003 24.85 25.20 24.60 24.81 1,122,600 +0.26(+1.06%)
Apr 10, 2003 24.21 24.56 24.00 24.55 991,600 +0.15(+0.61%)
Apr 09, 2003 25.05 25.27 24.38 24.40 1,213,100 -0.40(-1.61%)
Apr 08, 2003 25.85 25.85 24.61 24.80 2,235,000 -1.04(-4.02%)
Apr 07, 2003 26.00 26.60 25.75 25.84 2,601,700 +1.07(+4.32%)
Apr 04, 2003 25.00 25.10 24.57 24.77 1,041,800 +0.06(+0.24%)
Apr 03, 2003 24.80 24.88 24.39 24.71 1,171,000 +0.09(+0.37%)
Apr 02, 2003 24.20 24.70 23.57 24.62 1,694,700 +1.06(+4.50%)
Apr 01, 2003 23.80 24.00 23.44 23.56 1,840,500 -0.23(-0.97%)
Mar 31, 2003 24.10 24.10 23.61 23.79 1,595,100 -0.52(-2.14%)
Mar 28, 2003 24.10 24.55 23.98 24.31 1,419,500 -0.20(-0.82%)
Mar 27, 2003 24.35 24.55 23.92 24.51 1,127,600 -0.06(-0.24%)
Mar 26, 2003 24.54 24.76 24.25 24.57 1,130,300 +0.03(+0.12%)
Mar 25, 2003 23.95 24.59 23.85 24.54 2,133,300 +0.43(+1.78%)
Mar 24, 2003 24.75 25.20 23.70 24.11 5,514,500 -2.69(-10.04%)
Mar 21, 2003 26.20 26.95 25.74 26.80 2,585,000 +0.81(+3.12%)
Mar 20, 2003 24.76 26.30 24.35 25.99 3,073,600 +0.98(+3.92%)
Mar 19, 2003 24.55 25.02 24.55 25.01 1,932,600 +0.46(+1.87%)
Mar 18, 2003 24.88 24.90 24.36 24.55 1,985,800 -0.28(-1.13%)
Mar 17, 2003 23.63 25.00 23.16 24.83 2,027,400 +1.18(+4.99%)
Mar 14, 2003 23.65 23.90 23.56 23.65 965,500 +0.15(+0.64%)
Mar 13, 2003 22.88 23.62 22.53 23.50 1,617,800 +1.10(+4.91%)
Mar 12, 2003 22.51 22.51 22.25 22.40 908,300 -0.11(-0.49%)
Mar 11, 2003 22.75 23.11 22.50 22.51 1,279,000 -0.21(-0.92%)
Mar 10, 2003 23.50 23.61 22.71 22.72 1,319,500 -1.21(-5.06%)
Mar 07, 2003 22.70 23.97 22.50 23.93 1,993,800 +1.12(+4.91%)
Mar 06, 2003 23.01 23.04 22.65 22.81 1,201,800 -0.20(-0.87%)
Mar 05, 2003 22.33 23.02 22.22 23.01 1,933,200 +0.74(+3.32%)
Mar 04, 2003 22.40 22.48 22.22 22.27 1,308,200 -0.23(-1.02%)
Mar 03, 2003 22.81 23.20 22.43 22.50 1,037,000 -0.11(-0.49%)
Feb 28, 2003 22.25 22.80 22.20 22.61 1,434,200 +0.46(+2.08%)
Feb 27, 2003 22.00 22.30 21.90 22.15 1,232,600 +0.16(+0.73%)
Feb 26, 2003 22.20 22.69 21.96 21.99 1,501,400 -0.36(-1.61%)
Feb 25, 2003 22.18 22.45 21.74 22.35 977,800 +0.17(+0.77%)
Feb 24, 2003 23.00 23.05 22.12 22.18 1,108,200 -0.63(-2.76%)
Feb 21, 2003 22.33 22.87 22.05 22.81 1,167,100 +0.58(+2.61%)
Feb 20, 2003 22.46 22.65 22.21 22.23 1,448,900 -0.33(-1.46%)
Feb 19, 2003 22.74 22.74 22.51 22.56 1,111,800 -0.19(-0.84%)
Feb 18, 2003 22.45 22.85 22.41 22.75 1,738,000 +0.30(+1.34%)
Feb 14, 2003 22.20 22.53 22.08 22.45 1,196,300 +0.45(+2.05%)
Feb 13, 2003 22.54 22.57 21.89 22.00 2,404,500 -0.51(-2.27%)
Feb 12, 2003 22.99 22.99 22.49 22.51 1,222,400 -0.48(-2.09%)
Feb 11, 2003 22.70 23.25 22.70 22.99 1,341,700 +0.20(+0.88%)
Feb 10, 2003 22.51 22.90 22.41 22.79 1,518,800 +0.18(+0.80%)
Feb 07, 2003 22.96 23.00 22.61 22.61 1,340,700 -0.25(-1.09%)
Feb 06, 2003 22.68 22.90 22.63 22.86 1,146,400 +0.18(+0.79%)
Feb 05, 2003 23.04 23.25 22.68 22.68 1,865,200 -0.27(-1.18%)
Feb 04, 2003 23.41 23.41 22.95 22.95 1,718,900 -0.46(-1.96%)
Feb 03, 2003 23.45 23.70 23.33 23.41 1,284,500 -0.04(-0.17%)
Jan 31, 2003 22.70 23.46 22.70 23.45 1,696,400 +0.62(+2.72%)
Jan 30, 2003 23.17 23.30 22.82 22.83 1,798,800 -0.34(-1.47%)
Jan 29, 2003 22.60 23.23 22.00 23.17 3,427,200 +1.23(+5.61%)
Jan 28, 2003 22.70 22.80 21.68 21.94 2,449,800 -0.56(-2.49%)
Jan 27, 2003 22.49 22.75 22.15 22.50 2,147,000 -0.43(-1.88%)
Jan 24, 2003 23.03 23.18 22.77 22.93 1,449,200 -0.45(-1.92%)
Jan 23, 2003 23.60 23.75 23.23 23.38 1,650,000 -0.12(-0.51%)
Jan 22, 2003 23.41 23.85 23.33 23.50 2,261,300 +0.09(+0.38%)
Jan 21, 2003 24.61 24.62 23.27 23.41 2,241,900 -1.10(-4.49%)
Jan 17, 2003 24.62 24.66 24.20 24.51 1,363,500 -0.10(-0.41%)
Jan 16, 2003 24.60 24.75 24.49 24.61 1,007,100 +0.11(+0.45%)
Jan 15, 2003 24.63 24.67 24.31 24.50 1,477,700 -0.13(-0.53%)
Jan 14, 2003 24.21 24.80 24.10 24.63 947,200 +0.42(+1.73%)
Jan 13, 2003 24.18 24.41 24.07 24.21 818,200 +0.26(+1.09%)
Jan 10, 2003 24.00 24.30 23.90 23.95 1,063,600 -0.45(-1.84%)
Jan 09, 2003 23.85 24.50 23.80 24.40 1,026,000 +0.61(+2.56%)
Jan 08, 2003 23.50 24.00 23.05 23.79 2,114,200 -0.15(-0.63%)
Jan 07, 2003 23.95 24.10 23.80 23.94 944,100 -0.17(-0.71%)
Jan 06, 2003 24.29 24.40 23.88 24.11 1,958,200 -0.62(-2.51%)
Jan 03, 2003 24.39 24.83 24.30 24.73 753,600 +0.18(+0.73%)
Jan 02, 2003 23.94 24.55 23.77 24.55 1,251,300 +0.81(+3.41%)
Dec 31, 2002 23.65 24.00 23.44 23.74 1,064,900 +0.08(+0.34%)
Dec 30, 2002 23.51 23.67 23.27 23.66 915,100 -0.06(-0.25%)
Dec 27, 2002 24.38 24.60 23.66 23.72 954,600 -1.36(-5.42%)
Dec 26, 2002 24.69 25.16 24.51 25.08 1,166,500 +0.39(+1.58%)
Dec 24, 2002 24.80 24.80 24.53 24.69 502,600 -0.28(-1.12%)
Dec 23, 2002 25.00 25.08 24.68 24.97 1,203,100 -0.06(-0.24%)
Dec 20, 2002 24.74 25.24 24.67 25.03 1,589,900 +0.79(+3.26%)
Dec 19, 2002 24.40 25.08 24.14 24.24 1,535,400 -0.06(-0.25%)
Dec 18, 2002 23.81 24.45 23.41 24.30 2,549,100 +0.58(+2.45%)
Dec 17, 2002 24.10 24.40 23.44 23.72 1,116,400 -0.23(-0.96%)
Dec 16, 2002 23.75 23.98 23.65 23.95 1,203,800 +0.10(+0.42%)
Dec 13, 2002 24.30 24.30 23.60 23.85 1,431,700 -0.59(-2.41%)
Dec 12, 2002 24.46 24.50 24.05 24.44 1,027,000 -0.01(-0.04%)
Dec 11, 2002 24.50 24.53 24.21 24.45 810,600 -0.05(-0.20%)
Dec 10, 2002 24.68 24.90 24.33 24.50 1,022,600 -0.16(-0.65%)
Dec 09, 2002 24.71 24.90 24.46 24.66 1,009,700 -0.14(-0.56%)
Dec 06, 2002 24.52 25.00 24.27 24.80 657,200 +0.20(+0.81%)
Dec 05, 2002 24.92 24.99 24.51 24.60 812,200 -0.25(-1.01%)
Dec 04, 2002 24.82 25.41 24.65 24.85 1,018,600 +0.04(+0.16%)
Dec 03, 2002 25.56 25.82 24.81 24.81 1,305,300 -0.74(-2.90%)
Dec 02, 2002 25.25 26.01 25.25 25.55 1,805,800 +0.22(+0.87%)
Nov 29, 2002 25.75 25.75 25.26 25.33 466,300 -0.12(-0.47%)
Nov 27, 2002 24.91 25.55 24.62 25.45 1,469,000 +0.48(+1.92%)
Nov 26, 2002 24.77 25.48 24.66 24.97 1,888,900 -0.05(-0.20%)
Nov 25, 2002 24.80 25.18 24.55 25.02 1,571,000 +0.33(+1.34%)
Nov 22, 2002 23.89 25.18 23.84 24.69 1,955,300 +0.42(+1.73%)
Nov 21, 2002 23.85 24.50 23.82 24.27 1,891,200 +0.48(+2.02%)
Nov 20, 2002 24.16 24.40 23.70 23.79 1,361,500 -0.36(-1.49%)
Nov 19, 2002 24.19 24.46 23.80 24.15 1,083,400 -0.04(-0.17%)
Nov 18, 2002 24.49 24.53 23.90 24.19 942,800 -0.21(-0.86%)
Nov 15, 2002 23.66 24.40 23.45 24.40 1,096,800 +0.74(+3.13%)
Nov 14, 2002 23.62 23.98 23.50 23.66 1,886,600 +0.04(+0.17%)
Nov 13, 2002 24.05 24.15 23.25 23.62 3,720,500 -1.30(-5.22%)
Nov 12, 2002 24.60 25.18 24.44 24.92 1,682,000 +0.39(+1.59%)
Nov 11, 2002 24.53 24.70 24.35 24.53 1,207,100 -0.01(-0.04%)
Nov 08, 2002 24.92 25.09 24.35 24.54 1,343,800 -0.37(-1.49%)
Nov 07, 2002 24.85 25.20 24.45 24.91 1,485,900 -0.08(-0.32%)
Nov 06, 2002 24.89 25.00 24.26 24.99 1,265,700 +0.12(+0.48%)
Nov 05, 2002 24.05 24.88 24.05 24.87 1,388,600 -0.03(-0.12%)
Nov 04, 2002 24.70 25.48 24.25 24.90 1,969,100 +0.98(+4.10%)
Nov 01, 2002 22.95 24.12 22.87 23.92 1,012,100 +0.62(+2.66%)
Oct 31, 2002 23.30 23.86 23.04 23.30 1,254,400 +0.04(+0.17%)
Oct 30, 2002 23.20 23.46 22.70 23.26 1,428,100 -0.27(-1.15%)
Oct 29, 2002 22.90 23.72 22.33 23.53 1,912,300 +0.88(+3.89%)
Oct 28, 2002 23.78 23.85 22.40 22.65 1,748,900 -0.88(-3.74%)
Oct 25, 2002 22.60 23.68 22.36 23.53 2,062,100 +0.81(+3.57%)
Oct 24, 2002 22.30 23.15 22.30 22.72 4,932,200 -1.20(-5.02%)
Oct 23, 2002 23.40 23.92 22.59 23.92 2,576,700 +0.47(+2.00%)
Oct 22, 2002 24.05 24.24 23.32 23.45 1,313,600 -0.90(-3.70%)
Oct 21, 2002 22.96 24.46 22.70 24.35 2,089,300 +0.89(+3.79%)
Oct 18, 2002 23.45 24.25 22.99 23.46 2,123,400 +0.01(+0.04%)
Oct 17, 2002 23.10 23.55 22.92 23.45 1,760,900 +0.93(+4.13%)
Oct 16, 2002 22.80 22.94 22.31 22.52 1,517,500 -0.48(-2.09%)
Oct 15, 2002 22.50 23.23 22.40 23.00 2,320,700 +1.63(+7.63%)
Oct 14, 2002 21.41 21.75 20.80 21.37 1,392,300 -0.04(-0.19%)
Oct 11, 2002 21.20 21.90 21.20 21.41 3,138,900 +0.41(+1.95%)
Oct 10, 2002 19.62 21.10 19.00 21.00 3,323,000 +1.39(+7.09%)
Oct 09, 2002 19.75 19.96 19.46 19.61 2,208,100 -0.59(-2.92%)
Oct 08, 2002 20.40 20.42 19.41 20.20 2,603,000 +0.20(+1.00%)
Oct 07, 2002 21.21 21.24 20.00 20.00 1,725,200 -1.42(-6.63%)
Oct 04, 2002 21.73 21.73 20.67 21.42 1,911,500 -0.41(-1.88%)
Oct 03, 2002 22.00 22.10 21.25 21.83 1,755,700 -0.17(-0.77%)
Oct 02, 2002 22.75 23.20 22.00 22.00 1,691,000 -1.17(-5.05%)
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.