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 (%)
Jan 31, 2008 42.01 46.95 41.01 45.24 7,414,097 +2.34(+5.45%)
Jan 30, 2008 43.30 44.81 42.45 42.90 3,810,036 -0.94(-2.14%)
Jan 29, 2008 43.94 44.10 42.59 43.84 3,211,017 +0.03(+0.07%)
Jan 28, 2008 42.50 43.90 41.59 43.81 2,491,826 +1.28(+3.01%)
Jan 25, 2008 44.16 44.83 42.14 42.53 3,494,930 -1.66(-3.76%)
Jan 24, 2008 43.70 44.70 43.25 44.19 3,938,135 +0.69(+1.59%)
Jan 23, 2008 39.54 43.97 38.37 43.50 6,605,889 +3.33(+8.29%)
Jan 22, 2008 37.07 40.26 37.07 40.17 4,332,911 +1.20(+3.08%)
Jan 21, 2008 38.61 39.73 38.17 38.97 0 +0.00(+0.00%)
Jan 18, 2008 38.61 39.73 38.17 38.97 3,600,589 +0.75(+1.96%)
Jan 17, 2008 39.47 39.75 38.04 38.22 3,714,700 -1.06(-2.70%)
Jan 16, 2008 38.02 39.99 37.60 39.28 4,166,310 +0.91(+2.37%)
Jan 15, 2008 40.00 40.30 38.36 38.37 4,070,900 -2.21(-5.45%)
Jan 14, 2008 39.69 40.75 39.69 40.58 2,552,014 +1.13(+2.86%)
Jan 11, 2008 40.76 40.81 39.03 39.45 3,170,348 -1.61(-3.92%)
Jan 10, 2008 38.48 41.95 38.27 41.06 5,776,000 +2.22(+5.72%)
Jan 09, 2008 38.50 39.10 37.39 38.84 5,379,274 +0.29(+0.75%)
Jan 08, 2008 40.21 40.35 38.40 38.55 5,598,944 -1.54(-3.84%)
Jan 07, 2008 40.10 40.63 39.22 40.09 2,900,979 +0.16(+0.40%)
Jan 04, 2008 40.44 40.67 39.32 39.93 3,740,107 -1.05(-2.56%)
Jan 03, 2008 42.68 42.68 40.68 40.98 6,162,318 -1.64(-3.85%)
Jan 02, 2008 43.81 43.96 42.42 42.62 2,916,824 -1.41(-3.20%)
Jan 01, 2008 43.13 44.61 42.80 44.03 2,577,605 +0.00(+0.00%)
Dec 31, 2007 43.13 44.61 42.80 44.03 2,577,605 +0.68(+1.57%)
Dec 28, 2007 43.09 43.56 42.78 43.35 1,927,967 +0.05(+0.12%)
Dec 27, 2007 44.92 44.94 43.19 43.30 2,111,200 -2.05(-4.52%)
Dec 26, 2007 45.97 45.99 44.51 45.35 1,821,771 -0.76(-1.65%)
Dec 24, 2007 45.66 46.37 45.50 46.11 552,207 +0.45(+0.99%)
Dec 21, 2007 45.64 46.25 45.20 45.66 2,413,338 +0.46(+1.02%)
Dec 20, 2007 45.96 46.21 44.78 45.20 2,482,600 -0.35(-0.77%)
Dec 19, 2007 45.59 45.94 44.96 45.55 3,287,838 +0.06(+0.13%)
Dec 18, 2007 46.15 46.30 45.06 45.49 2,479,001 -0.42(-0.91%)
Dec 17, 2007 46.47 46.50 44.80 45.91 5,575,150 -0.71(-1.52%)
Dec 14, 2007 49.29 49.36 46.22 46.62 4,462,621 -2.83(-5.72%)
Dec 13, 2007 51.05 51.52 49.30 49.45 3,946,144 -1.95(-3.79%)
Dec 12, 2007 52.48 53.16 50.31 51.40 3,478,103 +0.17(+0.33%)
Dec 11, 2007 53.95 53.98 51.08 51.23 2,601,323 -2.73(-5.06%)
Dec 10, 2007 53.74 54.33 53.28 53.96 1,795,139 +0.26(+0.48%)
Dec 07, 2007 53.45 54.14 52.99 53.70 2,366,020 +0.24(+0.45%)
Dec 06, 2007 52.78 53.56 52.65 53.46 2,298,500 +0.66(+1.25%)
Dec 05, 2007 52.78 53.27 52.17 52.80 2,074,822 +0.40(+0.76%)
Dec 04, 2007 53.70 53.70 52.27 52.40 2,766,374 -1.04(-1.95%)
Dec 03, 2007 53.37 53.82 52.90 53.44 2,068,300 -0.24(-0.45%)
Nov 30, 2007 53.75 54.52 53.42 53.68 3,326,000 +0.45(+0.85%)
Nov 29, 2007 53.64 53.77 52.85 53.23 2,475,988 -0.47(-0.88%)
Nov 28, 2007 52.46 53.82 52.46 53.70 3,485,859 +1.74(+3.35%)
Nov 27, 2007 51.78 52.33 51.46 51.96 3,037,000 +0.14(+0.27%)
Nov 26, 2007 53.40 53.46 51.76 51.82 3,176,388 -1.68(-3.14%)
Nov 23, 2007 51.90 54.00 51.86 53.50 1,718,411 +1.84(+3.56%)
Nov 21, 2007 50.70 52.47 50.33 51.66 3,723,500 +0.49(+0.96%)
Nov 20, 2007 51.10 52.21 50.26 51.17 2,578,400 +0.24(+0.47%)
Nov 19, 2007 51.50 52.71 50.38 50.93 4,256,210 -1.00(-1.93%)
Nov 16, 2007 52.72 52.99 51.41 51.93 3,829,077 -0.33(-0.63%)
Nov 15, 2007 52.47 52.89 51.94 52.26 2,889,449 -0.52(-0.99%)
Nov 14, 2007 55.00 55.00 52.67 52.78 4,002,110 -2.07(-3.77%)
Nov 13, 2007 54.52 54.89 53.52 54.85 2,808,042 +2.25(+4.28%)
Nov 12, 2007 51.82 54.03 51.64 52.60 3,692,600 +0.78(+1.51%)
Nov 09, 2007 51.10 53.07 51.10 51.82 4,169,500 +0.22(+0.43%)
Nov 08, 2007 52.59 53.07 50.93 51.60 3,162,099 -0.94(-1.79%)
Nov 07, 2007 52.72 53.42 52.17 52.54 2,263,441 -1.09(-2.03%)
Nov 06, 2007 53.98 54.50 52.81 53.63 2,289,796 -0.10(-0.19%)
Nov 05, 2007 54.91 55.35 53.41 53.73 2,819,658 -2.06(-3.69%)
Nov 02, 2007 54.85 55.90 54.17 55.79 2,133,000 +1.01(+1.84%)
Nov 01, 2007 56.04 56.58 54.77 54.78 2,558,700 -2.08(-3.66%)
Oct 31, 2007 55.76 57.09 55.39 56.86 2,994,500 +1.47(+2.65%)
Oct 30, 2007 55.08 55.67 54.10 55.39 1,851,000 +0.59(+1.08%)
Oct 29, 2007 55.61 55.83 54.62 54.80 2,094,600 -0.75(-1.35%)
Oct 26, 2007 56.01 56.14 55.21 55.55 2,732,400 -0.06(-0.11%)
Oct 25, 2007 55.74 56.26 54.80 55.61 5,147,900 -1.97(-3.42%)
Oct 24, 2007 58.30 58.35 56.38 57.58 2,702,800 -0.94(-1.61%)
Oct 23, 2007 59.72 60.26 58.12 58.52 1,296,200 -0.47(-0.80%)
Oct 22, 2007 58.15 59.17 57.93 58.99 2,337,000 +0.52(+0.89%)
Oct 19, 2007 60.00 60.17 58.47 58.47 3,124,000 -1.89(-3.13%)
Oct 18, 2007 59.85 60.67 59.71 60.36 1,579,600 +0.26(+0.43%)
Oct 17, 2007 60.32 60.64 59.38 60.10 1,797,200 +0.02(+0.03%)
Oct 16, 2007 59.55 61.53 59.06 60.08 2,450,100 +0.34(+0.57%)
Oct 15, 2007 60.60 60.76 59.51 59.74 1,639,300 -0.92(-1.52%)
Oct 12, 2007 60.10 60.73 60.00 60.66 1,004,700 +0.49(+0.81%)
Oct 11, 2007 60.51 61.52 59.99 60.17 1,742,400 +0.05(+0.08%)
Oct 10, 2007 60.49 60.50 59.97 60.12 1,099,100 -0.04(-0.07%)
Oct 09, 2007 60.92 61.14 59.36 60.16 2,506,700 -0.81(-1.33%)
Oct 08, 2007 60.22 61.30 59.76 60.97 1,254,800 +0.70(+1.16%)
Oct 05, 2007 60.00 60.68 59.73 60.27 2,252,100 +0.49(+0.82%)
Oct 04, 2007 60.66 60.91 59.31 59.78 4,037,700 -1.61(-2.62%)
Oct 03, 2007 61.65 62.01 60.85 61.39 1,882,500 -0.71(-1.14%)
Oct 02, 2007 62.45 62.83 61.85 62.10 2,003,500 -0.24(-0.38%)
Oct 01, 2007 60.57 62.45 60.57 62.34 1,493,700 +1.59(+2.62%)
Sep 28, 2007 60.66 61.25 60.27 60.75 1,594,000 +0.41(+0.68%)
Sep 27, 2007 59.36 60.85 59.36 60.34 1,770,000 +0.69(+1.16%)
Sep 26, 2007 58.75 59.85 58.58 59.65 1,940,600 +0.69(+1.17%)
Sep 25, 2007 58.51 59.28 57.81 58.96 2,101,700 +0.04(+0.07%)
Sep 24, 2007 58.46 59.25 58.13 58.92 2,301,900 +0.17(+0.29%)
Sep 21, 2007 59.25 59.30 58.46 58.75 3,173,700 -0.20(-0.34%)
Sep 20, 2007 59.87 60.32 58.74 58.95 1,973,500 -0.92(-1.54%)
Sep 19, 2007 59.40 60.75 58.85 59.87 3,110,800 +1.05(+1.79%)
Sep 18, 2007 57.60 59.16 57.22 58.82 3,639,300 +1.42(+2.47%)
Sep 17, 2007 56.72 57.72 56.68 57.40 1,995,400 +0.41(+0.72%)
Sep 14, 2007 56.28 57.36 55.55 56.99 2,076,700 +0.71(+1.26%)
Sep 13, 2007 55.45 56.61 54.61 56.28 2,231,200 +1.11(+2.01%)
Sep 12, 2007 55.89 56.17 54.93 55.17 2,523,100 -1.08(-1.92%)
Sep 11, 2007 56.63 58.01 55.90 56.25 2,901,700 +0.27(+0.48%)
Sep 10, 2007 56.67 56.87 55.58 55.98 2,579,700 -0.33(-0.59%)
Sep 07, 2007 57.16 57.47 56.20 56.31 2,425,600 -1.64(-2.83%)
Sep 06, 2007 58.05 58.52 57.48 57.95 1,988,200 -0.10(-0.17%)
Sep 05, 2007 59.03 59.45 57.88 58.05 3,309,900 -1.60(-2.68%)
Sep 04, 2007 60.28 60.73 59.10 59.65 2,763,000 -1.47(-2.41%)
Aug 31, 2007 59.72 61.62 59.33 61.12 1,649,400 +1.98(+3.35%)
Aug 30, 2007 59.65 59.93 58.53 59.14 1,531,600 -0.72(-1.20%)
Aug 29, 2007 59.25 59.95 58.08 59.86 1,771,500 +1.27(+2.17%)
Aug 28, 2007 60.31 60.31 58.50 58.59 1,546,300 -1.79(-2.96%)
Aug 27, 2007 62.00 62.18 60.35 60.38 1,385,640 -1.77(-2.85%)
Aug 24, 2007 61.00 62.25 60.41 62.15 1,765,500 +1.28(+2.10%)
Aug 23, 2007 60.45 61.01 60.18 60.87 2,198,900 +0.75(+1.25%)
Aug 22, 2007 60.00 61.89 59.95 60.12 2,883,600 +0.88(+1.49%)
Aug 21, 2007 56.38 59.74 56.35 59.24 4,564,700 +2.47(+4.35%)
Aug 20, 2007 55.61 57.14 55.37 56.77 2,362,105 +1.30(+2.34%)
Aug 17, 2007 55.00 56.01 54.00 55.47 4,328,640 +1.32(+2.44%)
Aug 16, 2007 53.60 54.67 52.63 54.15 4,741,004 +0.07(+0.13%)
Aug 15, 2007 54.86 55.66 53.96 54.08 2,576,421 -0.78(-1.42%)
Aug 14, 2007 57.04 57.20 54.86 54.86 3,204,866 -2.00(-3.52%)
Aug 13, 2007 56.90 58.04 56.76 56.86 4,854,100 +0.69(+1.23%)
Aug 10, 2007 55.25 56.35 53.21 56.17 4,729,744 +0.01(+0.02%)
Aug 09, 2007 55.73 58.45 55.73 56.16 4,889,507 -3.05(-5.15%)
Aug 08, 2007 61.50 62.30 58.49 59.21 5,035,600 +0.06(+0.10%)
Aug 07, 2007 59.64 59.88 58.13 59.15 4,596,000 -0.61(-1.02%)
Aug 06, 2007 60.34 60.81 57.45 59.76 5,318,045 -0.81(-1.34%)
Aug 03, 2007 60.53 63.55 60.38 60.57 4,752,312 -2.98(-4.69%)
Aug 02, 2007 64.00 64.25 62.26 63.55 4,595,300 +1.28(+2.06%)
Aug 01, 2007 62.41 63.55 61.10 62.27 4,033,587 -0.69(-1.10%)
Jul 31, 2007 63.50 64.75 62.96 62.96 4,304,147 -0.05(-0.08%)
Jul 30, 2007 64.00 65.04 61.81 63.01 5,861,894 -0.32(-0.51%)
Jul 27, 2007 63.84 65.03 61.75 63.33 7,618,700 -0.93(-1.45%)
Jul 26, 2007 67.89 68.23 63.38 64.26 7,672,198 -4.64(-6.73%)
Jul 25, 2007 71.54 71.68 68.11 68.90 3,845,596 -2.21(-3.11%)
Jul 24, 2007 74.05 74.05 70.60 71.11 2,907,698 -1.81(-2.48%)
Jul 23, 2007 72.74 74.63 72.20 72.92 2,911,450 +0.14(+0.19%)
Jul 20, 2007 73.73 74.23 72.23 72.78 2,591,300 -0.54(-0.74%)
Jul 19, 2007 73.90 74.46 73.16 73.32 1,479,300 -0.37(-0.50%)
Jul 18, 2007 73.25 73.88 72.85 73.69 2,525,708 -0.50(-0.67%)
Jul 17, 2007 74.21 75.29 73.95 74.19 2,293,500 -0.11(-0.15%)
Jul 16, 2007 74.51 75.00 73.92 74.30 2,578,500 -0.79(-1.05%)
Jul 13, 2007 72.45 75.29 71.92 75.09 3,386,100 +2.64(+3.64%)
Jul 12, 2007 72.37 72.59 71.79 72.45 3,768,779 +0.10(+0.14%)
Jul 11, 2007 73.03 73.31 72.10 72.35 2,806,400 -0.61(-0.84%)
Jul 10, 2007 74.17 74.36 72.70 72.96 2,857,600 -1.21(-1.63%)
Jul 09, 2007 74.43 74.57 73.80 74.17 2,400,900 -0.29(-0.39%)
Jul 06, 2007 74.10 74.91 73.84 74.46 2,935,600 -0.09(-0.12%)
Jul 05, 2007 74.94 75.45 73.81 74.55 10,468,241 +5.42(+7.84%)
Jul 03, 2007 67.60 69.45 67.40 69.13 2,460,600 +2.00(+2.98%)
Jul 02, 2007 67.29 67.33 66.83 67.13 2,130,800 +0.06(+0.09%)
Jun 29, 2007 68.04 68.77 66.03 67.07 3,752,026 -1.13(-1.66%)
Jun 28, 2007 69.18 69.22 67.97 68.20 2,154,621 -0.81(-1.17%)
Jun 27, 2007 68.50 69.12 67.80 69.01 2,353,836 +0.48(+0.70%)
Jun 26, 2007 69.47 69.97 68.38 68.53 2,226,980 -0.71(-1.03%)
Jun 25, 2007 70.12 71.48 69.10 69.24 2,132,700 -1.08(-1.54%)
Jun 22, 2007 69.72 70.32 69.42 70.32 2,208,600 +0.17(+0.24%)
Jun 21, 2007 69.45 70.32 69.13 70.15 1,765,550 +0.70(+1.01%)
Jun 20, 2007 70.53 70.84 69.34 69.45 1,644,100 -1.00(-1.42%)
Jun 19, 2007 70.81 71.13 70.10 70.45 1,555,300 -0.36(-0.51%)
Jun 18, 2007 71.34 71.69 70.70 70.81 1,368,000 -0.85(-1.19%)
Jun 15, 2007 71.54 72.00 71.00 71.66 2,965,900 +0.77(+1.09%)
Jun 14, 2007 70.20 71.64 70.04 70.89 2,920,000 +0.89(+1.27%)
Jun 13, 2007 69.71 70.20 69.25 70.00 2,151,400 +0.74(+1.07%)
Jun 12, 2007 70.00 70.63 69.00 69.26 4,622,600 -0.92(-1.31%)
Jun 11, 2007 70.35 70.35 69.64 70.18 1,410,100 -0.18(-0.26%)
Jun 08, 2007 69.70 70.39 69.50 70.36 3,340,757 +0.60(+0.86%)
Jun 07, 2007 71.26 72.22 69.50 69.76 3,181,800 -1.98(-2.76%)
Jun 06, 2007 72.00 72.13 70.65 71.74 2,606,000 -0.74(-1.02%)
Jun 05, 2007 73.10 72.85 71.52 72.48 3,647,800 -0.13(-0.18%)
Jun 04, 2007 73.65 73.65 72.00 72.61 2,843,700 -1.10(-1.49%)
Jun 01, 2007 73.15 74.35 72.25 73.71 4,511,100 +1.64(+2.28%)
May 31, 2007 70.00 73.72 69.78 72.07 5,049,400 +2.01(+2.87%)
May 30, 2007 68.05 70.29 67.75 70.06 2,201,900 +1.92(+2.82%)
May 29, 2007 67.82 68.82 67.82 68.14 1,776,110 +0.78(+1.16%)
May 25, 2007 66.90 68.16 66.90 67.36 1,592,400 +0.43(+0.64%)
May 24, 2007 68.73 69.04 66.63 66.93 2,214,800 -2.26(-3.27%)
May 23, 2007 69.39 70.31 68.69 69.19 1,834,000 -0.01(-0.01%)
May 22, 2007 68.91 71.03 68.71 69.20 2,102,400 +0.84(+1.23%)
May 21, 2007 69.00 69.19 68.12 68.36 1,406,700 -0.84(-1.21%)
May 18, 2007 69.32 69.74 68.77 69.20 1,541,402 +0.00(+0.00%)
May 17, 2007 69.40 69.87 68.89 69.20 993,215 -0.36(-0.52%)
May 16, 2007 68.78 69.75 68.73 69.56 1,302,700 +0.82(+1.19%)
May 15, 2007 69.01 69.90 68.64 68.74 1,709,500 -0.39(-0.56%)
May 14, 2007 69.60 70.26 69.03 69.13 1,508,100 -0.47(-0.68%)
May 11, 2007 68.99 69.77 68.81 69.60 1,625,800 +0.67(+0.97%)
May 10, 2007 70.41 70.43 68.79 68.93 2,140,288 -1.77(-2.50%)
May 09, 2007 70.28 71.00 69.86 70.70 1,340,500 +0.07(+0.10%)
May 08, 2007 69.80 70.81 69.47 70.63 1,352,100 +0.58(+0.83%)
May 07, 2007 71.00 70.90 69.87 70.05 1,507,200 -0.86(-1.21%)
May 04, 2007 69.80 71.39 69.60 70.91 2,924,200 +1.19(+1.71%)
May 03, 2007 69.00 70.52 68.37 69.72 3,739,200 +0.77(+1.12%)
May 02, 2007 66.90 69.10 66.49 68.95 3,473,940 +1.95(+2.91%)
May 01, 2007 67.24 67.63 65.98 67.00 3,087,900 -0.02(-0.03%)
Apr 30, 2007 68.75 69.30 66.95 67.02 1,905,400 -2.00(-2.90%)
Apr 27, 2007 69.29 69.60 68.25 69.02 1,234,294 -0.27(-0.39%)
Apr 26, 2007 69.64 70.76 68.96 69.29 2,428,584 +0.25(+0.36%)
Apr 25, 2007 69.87 71.67 68.36 69.04 2,220,893 -0.28(-0.40%)
Apr 24, 2007 69.36 69.45 68.35 69.32 1,328,042 +0.09(+0.13%)
Apr 23, 2007 68.84 69.77 68.55 69.23 998,100 +0.09(+0.13%)
Apr 20, 2007 68.82 69.34 68.40 69.14 1,694,142 +0.99(+1.45%)
Apr 19, 2007 69.49 69.49 67.74 68.15 1,832,444 -0.98(-1.42%)
Apr 18, 2007 69.07 69.83 68.55 69.13 1,280,399 -0.07(-0.10%)
Apr 17, 2007 68.43 69.50 68.43 69.20 1,248,700 +0.58(+0.85%)
Apr 16, 2007 67.70 68.62 67.70 68.62 919,460 +0.84(+1.24%)
Apr 13, 2007 67.95 68.02 67.20 67.78 1,290,165 +0.30(+0.44%)
Apr 12, 2007 65.80 67.59 65.80 67.48 1,529,217 -0.02(-0.03%)
Apr 11, 2007 66.20 69.26 66.20 67.50 2,507,513 -0.41(-0.60%)
Apr 10, 2007 68.70 68.94 67.85 67.91 2,045,167 -0.79(-1.15%)
Apr 09, 2007 69.81 69.95 68.47 68.70 1,990,350 -1.38(-1.97%)
Apr 05, 2007 70.87 70.87 69.86 70.08 1,864,100 -0.78(-1.10%)
Apr 04, 2007 69.91 71.79 69.83 70.86 4,018,500 +1.02(+1.46%)
Apr 03, 2007 68.14 69.95 67.94 69.84 5,021,330 +2.02(+2.98%)
Apr 02, 2007 66.27 68.30 65.35 67.82 5,137,122 +2.97(+4.58%)
Mar 30, 2007 65.25 65.36 64.00 64.85 1,551,200 -0.05(-0.08%)
Mar 29, 2007 64.95 65.43 64.51 64.90 1,371,406 +0.21(+0.32%)
Mar 28, 2007 64.99 65.00 64.03 64.69 1,135,200 -0.31(-0.48%)
Mar 27, 2007 65.26 66.92 64.80 65.00 899,500 -0.62(-0.94%)
Mar 26, 2007 65.25 65.83 64.75 65.62 1,172,300 +0.19(+0.29%)
Mar 23, 2007 66.23 66.50 65.12 65.43 1,883,300 -0.31(-0.47%)
Mar 22, 2007 66.70 67.10 65.67 65.74 1,891,560 -0.80(-1.20%)
Mar 21, 2007 65.08 66.54 64.86 66.54 1,086,200 +1.41(+2.16%)
Mar 20, 2007 64.15 65.22 63.93 65.13 1,360,762 +0.98(+1.53%)
Mar 19, 2007 63.53 64.70 63.53 64.15 1,635,200 +1.16(+1.84%)
Mar 16, 2007 63.81 63.99 62.49 62.99 2,214,500 -0.83(-1.30%)
Mar 15, 2007 63.30 63.95 63.06 63.82 1,150,900 +0.53(+0.84%)
Mar 14, 2007 63.37 63.45 61.66 63.29 1,650,050 +0.12(+0.19%)
Mar 13, 2007 64.51 64.45 63.11 63.17 2,010,600 -1.34(-2.08%)
Mar 12, 2007 65.28 65.89 64.35 64.51 1,552,400 -1.16(-1.77%)
Mar 09, 2007 66.56 66.56 65.10 65.67 1,289,300 +0.68(+1.05%)
Mar 08, 2007 64.95 65.33 64.49 64.99 2,016,100 +0.33(+0.51%)
Mar 07, 2007 64.72 65.00 64.12 64.66 1,594,500 -0.05(-0.08%)
Mar 06, 2007 62.55 65.17 62.55 64.71 2,219,600 +1.54(+2.44%)
Mar 05, 2007 63.89 64.51 62.77 63.17 2,241,200 -1.32(-2.05%)
Mar 02, 2007 64.47 65.24 63.95 64.49 1,812,800 -0.85(-1.30%)
Mar 01, 2007 65.80 65.91 63.53 65.34 1,654,170 -0.41(-0.62%)
Feb 28, 2007 64.85 66.08 64.21 65.75 1,931,200 +0.67(+1.03%)
Feb 27, 2007 66.59 67.26 64.70 65.08 2,082,700 -2.24(-3.33%)
Feb 26, 2007 68.24 68.37 66.93 67.32 808,577 -0.48(-0.71%)
Feb 23, 2007 68.10 68.49 67.52 67.80 746,600 -0.49(-0.72%)
Feb 22, 2007 68.98 69.00 67.82 68.29 1,829,400 -0.71(-1.03%)
Feb 21, 2007 68.59 69.15 68.24 69.00 1,174,500 +0.23(+0.33%)
Feb 20, 2007 68.23 69.32 67.56 68.77 2,067,000 -0.06(-0.09%)
Feb 16, 2007 68.70 68.96 68.50 68.83 795,100 -0.10(-0.15%)
Feb 15, 2007 68.66 69.65 68.22 68.93 2,726,200 -0.09(-0.13%)
Feb 14, 2007 67.71 69.50 67.48 69.02 2,457,031 +1.24(+1.83%)
Feb 13, 2007 66.73 67.92 66.58 67.78 1,720,598 +1.25(+1.88%)
Feb 12, 2007 66.75 67.50 66.29 66.53 1,608,435 -0.43(-0.64%)
Feb 09, 2007 69.01 69.64 66.77 66.96 2,392,500 -2.01(-2.91%)
Feb 08, 2007 67.86 69.21 67.59 68.97 3,332,900 +1.11(+1.64%)
Feb 07, 2007 66.99 67.93 66.43 67.86 2,186,200 +0.70(+1.04%)
Feb 06, 2007 66.25 67.34 66.02 67.16 2,418,600 +0.43(+0.64%)
Feb 05, 2007 66.19 67.14 66.19 66.73 1,739,300 +0.55(+0.83%)
Feb 02, 2007 65.57 66.58 65.35 66.18 2,206,900 +1.11(+1.71%)
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.