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 (%)
Jul 29, 2011 54.65 55.40 53.89 54.96 3,459,878 -0.40(-0.72%)
Jul 28, 2011 56.64 57.42 55.30 55.36 4,101,453 -0.35(-0.63%)
Jul 27, 2011 56.73 56.98 55.59 55.71 3,136,155 -1.18(-2.07%)
Jul 26, 2011 56.98 57.28 56.52 56.89 1,557,010 -0.33(-0.58%)
Jul 25, 2011 57.62 57.93 57.03 57.22 2,154,317 -0.65(-1.12%)
Jul 22, 2011 57.19 58.04 56.72 57.87 2,086,131 +0.62(+1.08%)
Jul 21, 2011 57.50 58.25 57.13 57.25 2,794,662 +0.15(+0.26%)
Jul 20, 2011 56.36 57.32 55.99 57.10 2,785,547 +1.04(+1.86%)
Jul 19, 2011 55.42 56.28 55.19 56.06 2,531,459 +1.22(+2.22%)
Jul 18, 2011 55.42 55.86 54.41 54.84 2,361,809 -1.02(-1.83%)
Jul 15, 2011 56.23 56.23 55.17 55.86 2,711,177 +0.21(+0.38%)
Jul 14, 2011 56.32 56.38 54.40 55.65 6,845,470 -1.23(-2.16%)
Jul 13, 2011 57.27 58.02 56.76 56.88 2,534,901 +0.36(+0.64%)
Jul 12, 2011 56.43 57.87 56.11 56.52 4,576,276 -0.05(-0.09%)
Jul 11, 2011 57.11 57.45 56.25 56.57 2,961,058 -1.56(-2.68%)
Jul 08, 2011 57.32 58.34 57.32 58.13 3,601,025 -0.52(-0.89%)
Jul 07, 2011 57.98 59.45 57.98 58.65 2,992,244 +1.18(+2.05%)
Jul 06, 2011 58.49 58.49 57.20 57.47 3,183,783 -0.97(-1.66%)
Jul 05, 2011 57.95 58.78 57.12 58.44 3,035,929 +0.26(+0.45%)
Jul 01, 2011 56.17 58.37 55.98 58.18 3,948,063 +2.14(+3.82%)
Jun 30, 2011 55.11 56.38 55.01 56.04 2,653,022 +1.13(+2.06%)
Jun 29, 2011 55.72 56.25 54.47 54.91 2,916,361 -0.44(-0.79%)
Jun 28, 2011 53.93 55.50 53.93 55.35 2,627,303 +1.73(+3.23%)
Jun 27, 2011 52.99 53.92 52.62 53.62 1,652,217 +0.37(+0.69%)
Jun 24, 2011 54.00 54.16 53.03 53.25 1,891,452 -0.79(-1.46%)
Jun 23, 2011 52.80 54.23 52.24 54.04 3,390,275 +0.33(+0.61%)
Jun 22, 2011 53.51 54.74 53.51 53.71 2,261,944 -0.35(-0.65%)
Jun 21, 2011 52.56 54.55 52.53 54.06 3,475,107 +1.90(+3.64%)
Jun 20, 2011 52.08 52.51 52.00 52.16 3,734,125 +0.28(+0.54%)
Jun 17, 2011 53.11 53.71 51.51 51.88 5,066,202 -0.51(-0.97%)
Jun 16, 2011 52.30 53.60 51.49 52.39 5,027,770 +0.02(+0.04%)
Jun 15, 2011 54.40 54.49 52.20 52.37 6,101,318 -2.41(-4.40%)
Jun 14, 2011 55.15 55.40 54.50 54.78 4,374,106 +0.20(+0.37%)
Jun 13, 2011 55.00 55.33 53.85 54.58 2,797,924 -0.40(-0.73%)
Jun 10, 2011 56.21 56.23 54.63 54.98 2,334,667 -1.45(-2.57%)
Jun 09, 2011 56.04 56.59 55.42 56.43 2,627,653 +0.32(+0.57%)
Jun 08, 2011 57.53 57.61 56.00 56.11 3,508,853 -1.63(-2.82%)
Jun 07, 2011 57.94 59.26 57.65 57.74 3,012,746 +0.16(+0.28%)
Jun 06, 2011 57.62 59.31 57.49 57.58 3,468,653 -0.45(-0.78%)
Jun 03, 2011 57.45 58.58 57.11 58.03 3,844,447 +0.55(+0.96%)
May 24, 2011 58.00 58.37 57.22 57.48 1,787,887 -0.45(-0.78%)
May 23, 2011 58.32 58.49 57.59 57.93 2,409,713 -1.28(-2.16%)
May 20, 2011 58.99 59.69 58.93 59.21 3,657,366 +0.06(+0.10%)
May 19, 2011 57.73 59.56 57.73 59.15 3,990,992 +1.71(+2.98%)
May 18, 2011 56.64 57.53 56.62 57.44 2,493,311 +0.88(+1.56%)
May 17, 2011 56.99 57.22 56.20 56.56 3,811,656 -0.62(-1.08%)
May 16, 2011 57.85 58.23 57.10 57.18 2,193,960 -0.96(-1.65%)
May 13, 2011 59.23 59.31 57.58 58.14 2,942,707 -1.01(-1.71%)
May 12, 2011 59.55 59.66 58.80 59.15 2,171,220 -0.26(-0.44%)
May 11, 2011 59.86 60.23 58.94 59.41 3,415,217 -0.35(-0.59%)
May 10, 2011 58.35 59.95 58.35 59.76 2,092,467 +1.46(+2.50%)
May 09, 2011 58.71 58.91 57.83 58.30 1,832,366 -0.41(-0.70%)
May 06, 2011 59.57 60.13 58.66 58.71 2,652,329 +0.11(+0.19%)
May 05, 2011 57.35 59.13 57.13 58.60 3,808,459 +0.81(+1.40%)
May 04, 2011 57.55 58.30 56.75 57.79 2,864,667 +0.10(+0.17%)
May 03, 2011 58.81 58.94 57.25 57.69 2,894,437 -1.30(-2.20%)
May 02, 2011 58.84 59.01 58.81 58.99 2,558,989 -0.58(-0.97%)
Apr 29, 2011 60.10 60.18 59.17 59.57 2,107,973 -0.38(-0.63%)
Apr 28, 2011 60.80 61.70 59.90 59.95 3,829,934 -0.73(-1.20%)
Apr 27, 2011 60.63 61.07 59.91 60.68 2,902,423 +0.40(+0.66%)
Apr 26, 2011 60.66 60.94 59.94 60.28 2,049,311 +0.03(+0.05%)
Apr 25, 2011 61.18 61.26 60.13 60.25 2,169,201 -0.54(-0.89%)
Apr 21, 2011 59.45 60.88 58.92 60.79 3,314,783 +1.52(+2.56%)
Apr 20, 2011 59.82 59.94 59.05 59.27 2,327,145 +0.55(+0.94%)
Apr 19, 2011 58.54 58.73 57.96 58.72 2,270,841 +0.48(+0.82%)
Apr 18, 2011 56.51 58.37 56.33 58.24 3,650,300 +0.76(+1.32%)
Apr 15, 2011 56.47 57.52 56.41 57.48 2,282,030 +0.90(+1.59%)
Apr 14, 2011 56.84 57.15 56.31 56.58 2,009,327 -0.46(-0.81%)
Apr 13, 2011 57.20 57.86 57.03 57.04 3,014,500 +0.04(+0.07%)
Apr 12, 2011 56.24 57.27 56.24 57.00 3,835,045 +0.58(+1.03%)
Apr 11, 2011 56.41 56.62 55.55 56.42 2,584,927 -0.01(-0.02%)
Apr 08, 2011 57.01 57.29 56.08 56.43 2,111,113 -0.36(-0.63%)
Apr 07, 2011 57.11 57.55 56.33 56.79 3,428,163 -0.50(-0.87%)
Apr 06, 2011 57.64 57.71 56.55 57.29 2,045,396 -0.05(-0.09%)
Apr 05, 2011 57.28 58.12 57.10 57.34 1,802,821 -0.19(-0.33%)
Apr 04, 2011 57.75 58.15 57.11 57.53 2,167,412 -0.24(-0.42%)
Apr 01, 2011 59.06 59.06 57.51 57.77 3,233,523 -0.35(-0.60%)
Mar 31, 2011 57.74 58.30 57.02 58.12 2,641,452 -0.21(-0.36%)
Mar 30, 2011 58.12 58.43 57.40 58.33 2,910,305 +0.82(+1.43%)
Mar 29, 2011 55.92 57.80 55.89 57.51 5,780,541 +2.14(+3.86%)
Mar 28, 2011 58.70 59.08 54.95 55.37 11,299,767 -3.37(-5.74%)
Mar 25, 2011 57.92 59.90 57.79 58.74 2,145,908 +0.93(+1.61%)
Mar 24, 2011 57.18 57.94 56.75 57.81 2,340,560 +0.80(+1.40%)
Mar 23, 2011 56.50 57.17 55.70 57.01 3,404,014 +0.29(+0.51%)
Mar 22, 2011 58.61 58.61 56.57 56.72 3,974,334 -1.98(-3.37%)
Mar 21, 2011 58.23 58.90 58.23 58.70 1,537,448 +0.89(+1.54%)
Mar 18, 2011 58.31 58.50 57.64 57.81 2,890,109 +0.68(+1.19%)
Mar 17, 2011 57.57 57.78 56.91 57.13 2,500,617 +0.98(+1.74%)
Mar 16, 2011 56.76 57.77 55.93 56.16 3,444,547 -0.95(-1.65%)
Mar 15, 2011 56.54 57.51 56.31 57.10 3,564,396 -1.19(-2.04%)
Mar 14, 2011 57.57 58.43 57.26 58.29 2,441,949 +0.45(+0.78%)
Mar 11, 2011 57.79 58.53 56.93 57.84 2,609,137 -0.11(-0.19%)
Mar 10, 2011 58.11 58.70 57.68 57.95 2,001,976 -1.34(-2.26%)
Mar 09, 2011 58.30 59.49 57.70 59.29 2,329,547 +0.78(+1.33%)
Mar 08, 2011 58.03 58.98 57.33 58.51 3,378,732 +0.77(+1.33%)
Mar 07, 2011 59.09 59.20 57.50 57.74 3,390,822 -1.24(-2.10%)
Mar 04, 2011 60.15 60.15 58.30 58.98 2,482,806 -1.38(-2.29%)
Mar 03, 2011 59.97 60.89 59.97 60.36 2,832,037 +1.20(+2.03%)
Mar 02, 2011 58.45 59.55 58.43 59.16 2,507,710 +0.68(+1.16%)
Mar 01, 2011 61.00 61.00 58.04 58.48 3,833,037 -2.62(-4.29%)
Feb 28, 2011 61.56 61.83 60.73 61.10 2,629,951 -0.45(-0.73%)
Feb 25, 2011 60.34 61.73 60.06 61.55 1,989,390 +1.52(+2.53%)
Feb 24, 2011 60.35 61.14 59.01 60.03 4,396,237 -0.42(-0.69%)
Feb 23, 2011 61.85 62.27 59.65 60.45 3,893,343 -1.48(-2.39%)
Feb 22, 2011 63.83 63.84 61.72 61.93 3,075,663 -3.16(-4.85%)
Feb 18, 2011 64.58 65.15 64.30 65.09 1,727,139 +0.51(+0.79%)
Feb 17, 2011 64.98 65.00 64.35 64.58 1,224,013 -0.24(-0.37%)
Feb 16, 2011 65.11 65.51 64.46 64.82 1,506,850 -0.09(-0.14%)
Feb 15, 2011 65.11 65.29 64.30 64.91 1,893,295 -0.09(-0.14%)
Feb 14, 2011 64.91 65.41 64.26 65.00 1,988,441 -0.01(-0.02%)
Feb 11, 2011 62.96 65.15 62.81 65.01 2,365,029 +1.62(+2.56%)
Feb 10, 2011 62.41 63.52 62.33 63.39 2,007,462 +0.51(+0.81%)
Feb 09, 2011 62.77 63.24 62.25 62.88 2,707,429 -0.17(-0.27%)
Feb 08, 2011 62.32 63.19 62.11 63.05 2,616,383 +0.21(+0.33%)
Feb 07, 2011 62.79 63.30 62.22 62.84 2,773,543 +1.13(+1.83%)
Feb 04, 2011 60.98 61.98 60.37 61.71 2,586,012 +1.38(+2.29%)
Feb 03, 2011 61.95 63.99 59.75 60.33 6,976,978 -0.48(-0.79%)
Feb 02, 2011 60.14 61.09 59.58 60.81 2,664,402 +0.39(+0.65%)
Feb 01, 2011 59.68 60.71 59.50 60.42 2,577,718 +1.45(+2.46%)
Jan 31, 2011 58.65 59.91 58.44 58.97 2,454,066 +0.53(+0.91%)
Jan 28, 2011 61.47 61.86 58.30 58.44 4,460,171 -2.89(-4.71%)
Jan 27, 2011 61.67 62.23 60.81 61.33 1,751,350 -0.45(-0.73%)
Jan 26, 2011 61.67 62.23 61.31 61.78 2,777,695 +0.34(+0.55%)
Jan 25, 2011 62.24 62.45 60.86 61.44 2,761,088 -1.26(-2.01%)
Jan 24, 2011 61.89 63.14 61.56 62.70 2,509,992 +0.70(+1.13%)
Jan 21, 2011 61.78 62.62 61.26 62.00 2,390,649 +0.88(+1.44%)
Jan 20, 2011 61.48 61.53 59.97 61.12 3,023,864 -0.86(-1.39%)
Jan 19, 2011 62.56 62.69 61.63 61.98 2,159,421 -0.71(-1.13%)
Jan 18, 2011 62.98 63.50 62.39 62.69 1,899,500 -0.20(-0.32%)
Jan 14, 2011 61.23 62.98 61.23 62.89 2,077,298 +1.58(+2.58%)
Jan 13, 2011 60.35 61.34 60.13 61.31 2,040,562 +1.22(+2.03%)
Jan 12, 2011 60.86 61.13 59.50 60.09 2,200,439 -0.46(-0.76%)
Jan 11, 2011 61.39 61.55 60.37 60.55 1,345,203 -0.47(-0.77%)
Jan 10, 2011 60.80 61.23 59.92 61.02 1,632,659 -0.27(-0.44%)
Jan 07, 2011 61.44 61.98 60.15 61.29 1,748,172 +0.09(+0.15%)
Jan 06, 2011 62.24 62.38 60.94 61.20 1,869,318 -1.02(-1.64%)
Jan 05, 2011 60.69 62.48 60.69 62.22 2,314,897 +0.94(+1.53%)
Jan 04, 2011 62.02 62.10 60.55 61.28 1,825,936 -0.72(-1.16%)
Jan 03, 2011 61.25 62.38 61.25 62.00 2,343,768 +1.22(+2.01%)
Dec 31, 2010 60.95 61.23 60.56 60.78 1,345,318 -0.02(-0.03%)
Dec 30, 2010 60.89 61.20 60.69 60.80 770,732 -0.29(-0.47%)
Dec 29, 2010 61.37 61.73 61.01 61.09 849,478 -0.16(-0.26%)
Dec 28, 2010 60.79 61.35 60.36 61.25 1,272,271 +0.54(+0.89%)
Dec 27, 2010 61.24 61.24 60.03 60.71 1,783,897 -0.44(-0.72%)
Dec 23, 2010 61.60 62.33 60.90 61.15 1,713,122 -0.69(-1.12%)
Dec 22, 2010 62.65 62.72 61.58 61.84 1,670,048 -0.57(-0.91%)
Dec 21, 2010 61.49 62.53 61.26 62.41 2,171,551 +1.32(+2.16%)
Dec 20, 2010 60.00 61.26 60.00 61.09 2,310,441 +1.34(+2.24%)
Dec 17, 2010 59.49 60.00 59.26 59.75 2,217,768 +0.12(+0.20%)
Dec 16, 2010 58.51 59.73 58.29 59.63 2,873,040 +1.72(+2.97%)
Dec 15, 2010 59.12 59.68 57.84 57.91 3,123,346 -1.49(-2.51%)
Dec 14, 2010 60.47 60.49 59.15 59.40 2,522,960 -1.33(-2.19%)
Dec 13, 2010 61.69 61.69 60.67 60.73 1,828,329 -0.50(-0.82%)
Dec 10, 2010 61.10 61.45 60.70 61.23 1,860,039 +0.33(+0.54%)
Dec 09, 2010 60.55 61.20 60.04 60.90 2,641,086 +0.99(+1.65%)
Dec 08, 2010 60.13 60.18 59.12 59.91 2,316,961 -0.01(-0.02%)
Dec 07, 2010 60.79 61.25 59.75 59.92 2,743,587 -0.16(-0.27%)
Dec 06, 2010 58.29 60.36 58.29 60.08 3,245,952 +1.24(+2.11%)
Dec 03, 2010 58.21 58.90 57.79 58.84 1,986,687 +0.09(+0.15%)
Dec 02, 2010 58.05 58.95 58.00 58.75 2,703,817 +0.33(+0.56%)
Dec 01, 2010 58.19 58.50 57.42 58.42 2,441,393 +1.58(+2.78%)
Nov 30, 2010 56.39 57.19 56.13 56.84 1,960,026 -0.35(-0.61%)
Nov 29, 2010 56.75 57.43 55.79 57.19 1,891,576 -0.58(-1.00%)
Nov 26, 2010 57.03 57.85 56.68 57.77 582,998 -0.20(-0.35%)
Nov 24, 2010 56.33 57.97 57.97 57.97 2,063,779 +1.91(+3.41%)
Nov 23, 2010 55.88 56.17 55.09 56.06 1,788,860 -0.64(-1.13%)
Nov 22, 2010 56.24 57.14 55.75 56.70 1,491,497 +0.04(+0.07%)
Nov 19, 2010 56.59 56.79 56.00 56.66 1,744,019 +0.50(+0.89%)
Nov 18, 2010 55.77 56.96 55.69 56.16 2,448,996 +1.46(+2.67%)
Nov 17, 2010 54.51 55.37 53.96 54.70 2,239,539 +0.21(+0.39%)
Nov 16, 2010 55.14 55.93 54.31 54.49 3,019,218 -1.22(-2.19%)
Nov 15, 2010 56.06 57.09 55.57 55.71 1,524,942 -0.64(-1.14%)
Nov 12, 2010 57.11 57.92 55.81 56.35 2,206,043 -1.49(-2.58%)
Nov 11, 2010 57.51 58.16 56.75 57.84 1,875,506 -0.17(-0.29%)
Nov 10, 2010 57.04 58.21 56.75 58.01 2,273,990 +1.02(+1.79%)
Nov 09, 2010 58.52 58.96 56.55 56.99 2,617,236 -1.73(-2.95%)
Nov 08, 2010 58.24 58.87 57.83 58.72 2,100,007 -0.57(-0.96%)
Nov 05, 2010 56.78 60.00 56.58 59.29 5,666,564 +1.88(+3.27%)
Nov 04, 2010 55.54 57.77 55.40 57.41 4,842,909 +2.26(+4.10%)
Nov 03, 2010 55.00 55.26 54.06 55.15 3,118,936 +0.34(+0.62%)
Nov 02, 2010 55.08 55.30 54.17 54.81 2,664,205 -0.27(-0.49%)
Nov 01, 2010 54.54 55.61 54.25 55.08 3,809,333 +0.94(+1.74%)
Oct 29, 2010 54.74 55.17 53.86 54.14 4,138,936 -1.03(-1.87%)
Oct 28, 2010 58.34 58.41 54.42 55.17 6,567,898 -2.41(-4.19%)
Oct 27, 2010 57.32 57.71 56.32 57.58 4,058,692 -0.04(-0.07%)
Oct 25, 2010 57.47 58.78 57.24 57.62 3,625,290 +0.66(+1.16%)
Oct 22, 2010 55.89 57.60 55.88 56.96 2,885,322 +1.70(+3.08%)
Oct 21, 2010 55.54 56.00 54.65 55.26 2,357,069 +0.58(+1.06%)
Oct 20, 2010 53.71 55.88 53.71 54.68 2,989,176 +1.07(+2.00%)
Oct 19, 2010 54.12 54.79 53.19 53.61 2,326,312 -1.56(-2.83%)
Oct 18, 2010 55.27 55.45 54.89 55.17 1,415,982 -0.01(-0.02%)
Oct 15, 2010 56.06 56.11 54.84 55.18 2,076,106 -0.19(-0.34%)
Oct 14, 2010 55.60 55.79 54.79 55.37 1,432,297 -0.26(-0.47%)
Oct 13, 2010 55.08 56.21 54.51 55.63 2,688,781 +0.83(+1.51%)
Oct 12, 2010 53.52 55.00 53.51 54.80 1,364,613 +0.42(+0.77%)
Oct 11, 2010 54.91 55.10 53.94 54.38 2,032,694 -0.63(-1.15%)
Oct 08, 2010 55.01 55.26 53.63 55.01 2,569,710 +1.11(+2.06%)
Oct 07, 2010 54.91 55.25 52.77 53.90 5,123,113 -1.64(-2.95%)
Oct 06, 2010 54.27 55.61 54.26 55.54 4,044,983 +0.87(+1.59%)
Oct 05, 2010 53.30 54.99 53.30 54.67 4,034,631 +2.16(+4.11%)
Oct 04, 2010 52.73 53.64 52.16 52.51 3,144,530 -0.25(-0.47%)
Oct 01, 2010 52.76 53.38 52.31 52.76 2,511,540 +0.21(+0.39%)
Sep 30, 2010 52.55 54.18 52.20 52.55 1,965 +0.42(+0.81%)
Sep 29, 2010 53.00 53.24 51.81 52.13 2,855,741 -1.44(-2.69%)
Sep 28, 2010 53.10 53.64 51.58 53.57 2,580,730 +0.63(+1.19%)
Sep 27, 2010 52.92 53.47 52.43 52.94 2,068,245 +0.38(+0.72%)
Sep 24, 2010 51.58 53.00 51.58 52.56 2,675,005 +2.08(+4.12%)
Sep 23, 2010 50.48 52.16 50.31 50.48 157 -1.73(-3.31%)
Sep 22, 2010 53.10 53.39 51.97 52.21 2,722,291 -0.97(-1.82%)
Sep 21, 2010 52.94 53.96 52.65 53.18 2,538,159 -0.63(-1.17%)
Sep 20, 2010 52.28 54.25 52.03 53.81 3,785,299 +1.87(+3.60%)
Sep 17, 2010 51.94 52.19 50.97 51.94 3,098,156 +0.90(+1.76%)
Sep 15, 2010 51.14 51.52 50.69 51.04 2,672,723 -0.58(-1.12%)
Sep 14, 2010 51.39 52.33 50.75 51.62 1,882,891 +0.08(+0.16%)
Sep 13, 2010 51.44 51.86 50.90 51.54 1,882,913 +0.87(+1.72%)
Sep 10, 2010 50.89 51.23 50.24 50.67 1,963,423 -0.17(-0.33%)
Sep 09, 2010 51.26 51.26 50.34 50.84 2,225,403 +0.64(+1.27%)
Sep 08, 2010 49.76 50.70 49.69 50.20 1,000 +0.54(+1.09%)
Sep 07, 2010 49.77 50.19 49.40 49.66 202 -1.01(-1.99%)
Sep 03, 2010 50.88 51.43 49.69 50.67 3,415,678 +0.74(+1.48%)
Sep 02, 2010 49.23 50.92 48.51 49.93 207 +0.72(+1.46%)
Sep 01, 2010 47.80 49.47 47.06 49.21 4,044,144 +2.54(+5.44%)
Aug 31, 2010 46.62 46.97 45.45 46.67 21,520 +0.52(+1.13%)
Aug 30, 2010 47.40 47.40 45.91 46.15 2,527,127 +1.29(+2.88%)
Aug 27, 2010 47.20 47.86 44.35 44.86 4,216,457 -0.37(-0.82%)
Aug 26, 2010 45.46 46.80 45.05 45.23 3,168,464 +0.31(+0.69%)
Aug 25, 2010 44.64 45.08 43.89 44.92 4,469,701 -0.36(-0.80%)
Aug 24, 2010 45.87 46.26 44.68 45.28 252 -1.48(-3.17%)
Aug 23, 2010 47.60 47.85 46.73 46.76 2,154,923 -0.39(-0.83%)
Aug 20, 2010 46.53 47.23 45.94 47.15 2,772,040 +0.22(+0.47%)
Aug 19, 2010 48.33 48.65 46.52 46.93 252 -1.83(-3.75%)
Aug 18, 2010 48.39 49.24 47.79 48.76 2,113,921 +0.22(+0.45%)
Aug 17, 2010 48.40 49.51 47.94 48.54 2,767,236 +0.95(+2.00%)
Aug 16, 2010 46.53 47.92 46.31 47.59 2,719,084 +0.87(+1.86%)
Aug 13, 2010 46.72 47.33 46.27 46.72 1,542,760 -0.14(-0.30%)
Aug 12, 2010 45.93 47.22 45.62 46.86 2,622,821 +0.32(+0.69%)
Aug 11, 2010 47.44 47.50 46.22 46.54 3,712,453 -2.06(-4.24%)
Aug 10, 2010 49.34 49.40 48.26 48.60 2,680,695 -1.65(-3.28%)
Aug 09, 2010 50.09 50.32 49.24 50.25 1,930,520 +0.76(+1.54%)
Aug 06, 2010 49.49 49.70 48.14 49.49 2,745,083 -0.75(-1.49%)
Aug 05, 2010 50.72 51.16 50.15 50.24 2,180,539 -1.12(-2.18%)
Aug 04, 2010 50.13 51.47 50.04 51.36 3,075,743 +1.37(+2.74%)
Aug 03, 2010 49.70 50.37 48.80 49.99 2,631,965 -0.15(-0.30%)
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.