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, 2014 83.62 84.44 83.05 83.21 1,335,249 -0.14(-0.17%)
Sep 29, 2014 83.08 83.58 82.69 83.35 1,495,684 -0.41(-0.49%)
Sep 26, 2014 82.63 84.16 82.62 83.76 1,519,908 +1.30(+1.58%)
Sep 25, 2014 83.39 83.50 82.46 82.46 1,511,254 -1.17(-1.40%)
Sep 24, 2014 82.34 83.72 82.13 83.63 1,689,951 +1.52(+1.85%)
Sep 23, 2014 82.82 83.49 82.03 82.11 2,000,608 -1.20(-1.44%)
Sep 22, 2014 84.07 84.36 83.08 83.31 1,664,441 -0.97(-1.15%)
Sep 19, 2014 84.17 84.59 83.86 84.28 1,853,682 +0.57(+0.68%)
Sep 18, 2014 83.65 84.17 83.49 83.71 1,338,508 +0.16(+0.19%)
Sep 17, 2014 83.31 84.09 82.97 83.55 1,374,082 +0.53(+0.64%)
Sep 16, 2014 82.25 83.26 82.00 83.02 1,814,424 +0.44(+0.53%)
Sep 15, 2014 82.82 83.13 82.49 82.58 1,094,026 -0.48(-0.58%)
Sep 12, 2014 84.04 84.04 82.76 83.06 1,326,943 -0.90(-1.07%)
Sep 11, 2014 83.96 84.46 83.70 83.96 1,273,489 -0.26(-0.31%)
Sep 10, 2014 83.67 84.38 83.60 84.22 1,074,557 +0.43(+0.51%)
Sep 09, 2014 84.35 85.16 83.66 83.79 1,163,430 -0.86(-1.02%)
Sep 08, 2014 84.58 86.11 84.25 84.65 1,468,840 +0.13(+0.15%)
Sep 05, 2014 83.45 84.62 83.01 84.52 2,314,422 +0.88(+1.05%)
Sep 04, 2014 84.29 84.61 83.54 83.64 2,061,175 -0.26(-0.31%)
Sep 03, 2014 83.65 83.94 83.34 83.90 1,742,523 -0.30(-0.36%)
Sep 02, 2014 84.48 84.78 83.59 84.20 1,655,812 -0.34(-0.40%)
Aug 29, 2014 84.01 84.54 84.54 84.54 1,327,300 +0.56(+0.67%)
Aug 28, 2014 83.42 84.19 83.28 83.98 836,893 +0.10(+0.12%)
Aug 27, 2014 84.22 84.28 83.78 83.88 1,208,391 -0.51(-0.60%)
Aug 26, 2014 84.26 84.50 84.04 84.39 1,542,222 +0.30(+0.36%)
Aug 25, 2014 84.09 84.42 83.85 84.09 2,159,891 +0.09(+0.11%)
Aug 22, 2014 83.83 84.46 83.81 84.00 1,586,137 -0.05(-0.06%)
Aug 21, 2014 84.21 84.40 83.78 84.05 1,128,807 +0.01(+0.01%)
Aug 20, 2014 83.48 84.40 83.21 84.04 1,941,092 +0.07(+0.08%)
Aug 19, 2014 83.81 84.58 83.54 83.97 1,960,505 +0.22(+0.26%)
Aug 18, 2014 83.45 84.04 83.39 83.75 1,920,825 +0.90(+1.09%)
Aug 15, 2014 82.87 83.27 82.10 82.85 2,283,024 +0.74(+0.90%)
Aug 14, 2014 81.86 82.22 81.72 82.11 1,285,900 +0.41(+0.50%)
Aug 13, 2014 80.86 81.77 80.82 81.70 1,824,265 +1.31(+1.63%)
Aug 12, 2014 80.53 81.08 80.15 80.39 1,756,506 -0.23(-0.29%)
Aug 11, 2014 79.78 80.88 79.78 80.62 1,537,173 +0.96(+1.21%)
Aug 08, 2014 78.28 79.53 78.28 79.66 1,789,707 +1.47(+1.88%)
Aug 07, 2014 79.03 79.69 78.06 78.19 1,748,078 -0.63(-0.80%)
Aug 06, 2014 78.20 79.21 77.74 78.82 1,896,601 +0.14(+0.18%)
Aug 05, 2014 79.48 79.76 78.25 78.68 2,480,674 -1.46(-1.82%)
Aug 04, 2014 79.39 80.44 79.22 80.14 1,693,832 +0.85(+1.07%)
Aug 01, 2014 79.72 80.00 78.74 79.29 5,062,206 +2.45(+3.19%)
Jul 31, 2014 77.86 78.10 76.84 76.84 2,110,063 -1.84(-2.34%)
Jul 30, 2014 79.12 79.25 78.15 78.68 2,573,194 -0.08(-0.10%)
Jul 29, 2014 79.55 79.85 78.69 78.76 2,569,678 -0.76(-0.96%)
Jul 28, 2014 79.20 79.64 78.78 79.52 2,156,022 +0.36(+0.45%)
Jul 25, 2014 78.95 80.23 78.90 79.16 4,029,390 +0.05(+0.06%)
Jul 24, 2014 82.20 82.76 78.73 79.11 9,488,059 -4.63(-5.53%)
Jul 23, 2014 83.64 84.36 83.54 83.74 1,853,958 +0.01(+0.01%)
Jul 22, 2014 83.24 84.14 83.22 83.73 1,531,845 +1.06(+1.28%)
Jul 21, 2014 82.72 83.10 82.19 82.67 1,075,088 -0.12(-0.14%)
Jul 18, 2014 81.87 82.84 81.72 82.79 1,467,146 +1.27(+1.56%)
Jul 17, 2014 82.44 83.12 81.38 81.52 2,130,023 -1.44(-1.74%)
Jul 16, 2014 83.33 83.42 82.78 82.96 1,372,141 +0.13(+0.16%)
Jul 15, 2014 83.50 83.69 82.43 82.83 1,570,821 -0.55(-0.66%)
Jul 14, 2014 84.10 84.40 83.28 83.38 1,522,344 -0.30(-0.36%)
Jul 11, 2014 84.16 84.29 83.41 83.68 1,195,838 -0.66(-0.78%)
Jul 10, 2014 83.51 84.87 83.29 84.34 2,740,406 +0.18(+0.21%)
Jul 09, 2014 82.87 84.24 82.65 84.16 2,613,062 +1.57(+1.90%)
Jul 08, 2014 82.33 82.88 81.87 82.59 1,758,229 -0.09(-0.11%)
Jul 07, 2014 82.64 83.14 82.33 82.68 1,239,896 -0.44(-0.53%)
Jul 03, 2014 82.00 83.12 83.12 83.12 1,429,300 +1.30(+1.59%)
Jul 02, 2014 81.28 81.99 81.12 81.82 1,103,440 +0.32(+0.39%)
Jul 01, 2014 81.19 81.87 80.98 81.50 1,326,190 +0.68(+0.84%)
Jun 30, 2014 81.01 81.16 80.44 80.82 1,159,200 -0.26(-0.32%)
Jun 27, 2014 80.90 81.33 80.45 81.08 1,347,405 +0.18(+0.22%)
Jun 26, 2014 80.90 81.19 80.16 80.90 836,322 +0.10(+0.12%)
Jun 25, 2014 80.16 80.95 79.91 80.80 3,196,231 +0.65(+0.81%)
Jun 24, 2014 80.52 81.00 80.08 80.15 1,307,652 -0.43(-0.53%)
Jun 23, 2014 80.94 81.11 80.50 80.58 745,145 -0.42(-0.52%)
Jun 20, 2014 80.08 81.48 80.08 81.00 1,343,525 -0.19(-0.23%)
Jun 19, 2014 81.04 81.36 80.60 81.19 1,541,330 +0.58(+0.72%)
Jun 18, 2014 80.23 80.93 79.98 80.61 1,719,035 +0.54(+0.67%)
Jun 17, 2014 78.90 80.43 78.82 80.07 1,555,919 +0.91(+1.15%)
Jun 16, 2014 78.22 79.65 78.22 79.16 1,079,950 +0.10(+0.13%)
Jun 13, 2014 78.81 79.22 78.46 79.06 1,718,666 +0.65(+0.83%)
Jun 12, 2014 79.27 79.70 78.10 78.41 1,533,795 -1.12(-1.41%)
Jun 11, 2014 80.54 80.54 79.48 79.53 1,512,739 -1.51(-1.86%)
Jun 10, 2014 81.82 81.82 80.29 81.04 2,524,756 +0.55(+0.68%)
Jun 06, 2014 80.22 80.77 80.00 80.49 1,285,779 +0.41(+0.51%)
Jun 05, 2014 80.24 80.38 79.59 80.08 1,425,511 +0.12(+0.15%)
Jun 04, 2014 79.61 80.32 79.05 79.96 2,453,237 -0.39(-0.49%)
Jun 03, 2014 80.25 80.40 79.76 80.35 1,745,539 -0.13(-0.16%)
Jun 02, 2014 79.90 80.90 79.43 80.48 1,538,293 +0.63(+0.79%)
May 30, 2014 79.18 79.93 79.02 79.85 2,155,182 +0.52(+0.66%)
May 29, 2014 79.05 79.44 78.87 79.33 1,610,282 +0.37(+0.47%)
May 28, 2014 79.18 79.30 78.59 78.96 1,316,454 -0.10(-0.13%)
May 27, 2014 79.02 79.70 78.75 79.06 1,174,437 +0.33(+0.42%)
May 23, 2014 78.50 78.73 78.73 78.73 953,300 +0.27(+0.34%)
May 22, 2014 77.50 78.50 77.39 78.46 910,909 +0.98(+1.26%)
May 21, 2014 77.07 77.70 77.00 77.48 1,405,819 +0.84(+1.10%)
May 20, 2014 77.40 77.40 76.40 76.64 1,628,032 -0.72(-0.93%)
May 19, 2014 76.80 77.48 76.50 77.36 2,015,068 +0.37(+0.48%)
May 16, 2014 77.70 77.84 76.94 76.99 2,530,273 -0.86(-1.10%)
May 15, 2014 78.58 78.64 76.72 77.85 1,670,771 -1.11(-1.41%)
May 14, 2014 78.21 79.49 78.21 78.96 1,681,486 -0.68(-0.85%)
May 13, 2014 80.05 80.64 79.39 79.64 1,903,183 -0.31(-0.39%)
May 12, 2014 79.24 80.40 79.01 79.95 2,716,384 +0.96(+1.22%)
May 09, 2014 78.64 79.02 77.99 78.99 1,838,535 +0.49(+0.62%)
May 08, 2014 78.22 79.32 77.97 78.50 2,018,314 -0.02(-0.03%)
May 07, 2014 78.95 79.14 77.93 78.52 2,334,035 -0.18(-0.23%)
May 06, 2014 78.83 79.30 78.42 78.70 2,477,146 -0.29(-0.37%)
May 05, 2014 78.34 79.51 77.56 78.99 2,372,703 +0.00(+0.00%)
May 02, 2014 77.26 79.85 77.06 78.99 4,741,626 +2.94(+3.87%)
May 01, 2014 76.49 77.08 75.09 76.05 2,595,621 -0.60(-0.78%)
Apr 30, 2014 75.42 76.86 75.12 76.65 1,936,549 +1.27(+1.68%)
Apr 29, 2014 74.50 75.58 74.35 75.38 2,755,393 +1.20(+1.62%)
Apr 28, 2014 76.37 76.37 72.97 74.18 2,911,682 -0.82(-1.09%)
Apr 25, 2014 75.77 75.77 74.63 75.00 1,957,745 -1.18(-1.55%)
Apr 24, 2014 77.65 78.25 75.49 76.18 2,972,871 -0.73(-0.95%)
Apr 23, 2014 77.17 77.54 76.59 76.91 1,992,602 -0.29(-0.38%)
Apr 22, 2014 76.40 77.75 76.09 77.20 1,848,588 +0.88(+1.15%)
Apr 21, 2014 77.66 77.80 76.03 76.32 1,378,761 -1.26(-1.62%)
Apr 17, 2014 76.50 77.58 77.58 77.58 1,440,000 +1.06(+1.39%)
Apr 16, 2014 76.53 76.84 76.03 76.52 921,020 +0.71(+0.94%)
Apr 15, 2014 75.44 76.00 74.42 75.81 1,365,687 +0.45(+0.60%)
Apr 14, 2014 75.99 76.32 74.71 75.36 921,790 +0.21(+0.28%)
Apr 11, 2014 75.25 76.16 75.02 75.15 1,354,325 -0.57(-0.75%)
Apr 10, 2014 78.60 78.70 75.60 75.72 1,813,308 -2.97(-3.77%)
Apr 09, 2014 77.85 78.91 77.60 78.69 1,226,226 +1.30(+1.68%)
Apr 08, 2014 77.37 77.60 76.00 77.39 1,876,138 +0.02(+0.03%)
Apr 07, 2014 78.03 79.12 76.69 77.37 2,033,089 -1.13(-1.44%)
Apr 04, 2014 81.32 81.36 78.44 78.50 1,720,257 -2.15(-2.67%)
Apr 03, 2014 81.60 81.74 80.35 80.65 985,340 -0.75(-0.92%)
Apr 02, 2014 80.35 81.53 80.18 81.40 1,281,104 +1.04(+1.29%)
Apr 01, 2014 80.12 80.38 79.72 80.36 1,400,354 +0.76(+0.95%)
Mar 31, 2014 79.25 79.84 78.67 79.60 1,656,992 +1.15(+1.47%)
Mar 28, 2014 77.43 79.02 77.29 78.45 1,930,153 +1.21(+1.57%)
Mar 27, 2014 77.07 77.64 76.17 77.24 1,296,541 +0.21(+0.27%)
Mar 26, 2014 77.65 78.33 76.89 77.03 2,419,124 -0.49(-0.63%)
Mar 25, 2014 77.95 78.41 77.36 77.52 1,234,938 +0.09(+0.12%)
Mar 24, 2014 78.23 78.47 76.81 77.43 1,080,599 -0.80(-1.02%)
Mar 21, 2014 78.78 78.88 78.04 78.23 1,675,599 +0.19(+0.24%)
Mar 20, 2014 77.86 78.34 77.34 78.04 909,012 -0.05(-0.06%)
Mar 19, 2014 78.85 78.93 77.45 78.09 837,252 -0.57(-0.72%)
Mar 18, 2014 78.30 79.26 78.30 78.66 1,190,532 +0.30(+0.38%)
Mar 17, 2014 78.39 79.23 78.18 78.36 1,580,792 +0.28(+0.36%)
Mar 14, 2014 77.94 78.80 77.90 78.08 1,683,169 -0.26(-0.33%)
Mar 13, 2014 80.21 80.39 78.11 78.34 1,727,757 -1.76(-2.20%)
Mar 12, 2014 78.91 80.13 78.59 80.10 1,487,515 +0.71(+0.89%)
Mar 11, 2014 79.75 80.14 79.10 79.39 1,726,345 -0.11(-0.14%)
Mar 10, 2014 80.30 80.79 78.82 79.50 1,770,731 -1.16(-1.44%)
Mar 07, 2014 80.79 80.88 80.05 80.66 1,274,579 -0.42(-0.52%)
Mar 06, 2014 80.77 81.70 80.59 81.08 1,054,365 +0.36(+0.45%)
Mar 05, 2014 80.62 80.84 80.23 80.72 1,330,793 -0.02(-0.02%)
Mar 04, 2014 80.15 81.18 80.15 80.74 2,418,205 +0.02(+0.02%)
Mar 03, 2014 81.59 81.59 79.94 80.72 1,906,793 -1.74(-2.11%)
Feb 28, 2014 81.69 82.81 81.30 82.46 1,703,796 +0.57(+0.70%)
Feb 27, 2014 81.20 81.90 80.66 81.89 1,244,016 +0.99(+1.22%)
Feb 26, 2014 81.65 81.80 80.72 80.90 1,994,556 -0.89(-1.09%)
Feb 25, 2014 81.62 82.14 81.47 81.79 2,470,386 +0.40(+0.49%)
Feb 24, 2014 80.22 81.79 80.10 81.39 2,454,910 +1.29(+1.61%)
Feb 21, 2014 79.03 80.31 78.75 80.10 2,433,270 +1.46(+1.86%)
Feb 20, 2014 78.18 78.85 77.76 78.64 1,454,634 +0.72(+0.92%)
Feb 19, 2014 77.67 78.90 77.40 77.92 1,483,077 +0.10(+0.13%)
Feb 18, 2014 78.90 79.07 77.21 77.82 1,534,720 -0.80(-1.02%)
Feb 14, 2014 75.91 78.62 78.62 78.62 2,650,600 +3.26(+4.33%)
Feb 13, 2014 74.77 76.28 73.09 75.36 5,125,726 -1.73(-2.24%)
Feb 12, 2014 76.82 77.37 76.52 77.09 1,461,527 +0.33(+0.43%)
Feb 11, 2014 75.94 77.14 75.60 76.76 1,177,482 +1.13(+1.49%)
Feb 10, 2014 76.39 76.47 75.52 75.63 1,282,968 -0.84(-1.10%)
Feb 07, 2014 75.41 76.55 75.06 76.47 1,563,056 +1.46(+1.95%)
Feb 06, 2014 73.68 75.25 73.68 75.01 1,189,184 +1.61(+2.19%)
Feb 05, 2014 72.91 73.62 72.22 73.40 1,630,018 -0.05(-0.07%)
Feb 04, 2014 72.61 73.60 72.18 73.45 1,372,449 +1.29(+1.79%)
Feb 03, 2014 74.75 74.81 72.00 72.16 1,940,772 -2.55(-3.41%)
Jan 31, 2014 74.24 75.60 74.12 74.71 1,509,749 -0.79(-1.05%)
Jan 30, 2014 76.04 76.41 75.30 75.50 1,413,080 +0.06(+0.08%)
Jan 29, 2014 76.14 76.98 75.10 75.44 1,390,870 -1.76(-2.28%)
Jan 28, 2014 76.44 77.46 76.25 77.20 1,301,597 +0.94(+1.23%)
Jan 27, 2014 76.88 77.04 75.04 76.26 1,764,239 -0.35(-0.46%)
Jan 24, 2014 78.56 78.60 76.40 76.61 2,197,474 -2.86(-3.60%)
Jan 23, 2014 80.16 80.16 78.47 79.47 1,935,861 -1.16(-1.44%)
Jan 22, 2014 79.85 81.39 79.48 80.63 2,800,258 +1.72(+2.18%)
Jan 21, 2014 79.72 79.95 78.19 78.91 1,435,127 +0.04(+0.05%)
Jan 17, 2014 78.92 78.87 78.87 78.87 926,700 +0.16(+0.20%)
Jan 16, 2014 78.51 78.88 78.33 78.71 610,381 +0.14(+0.18%)
Jan 15, 2014 78.17 78.75 78.17 78.57 940,223 +0.40(+0.51%)
Jan 14, 2014 77.65 78.56 77.11 78.17 1,390,167 +0.93(+1.20%)
Jan 13, 2014 76.98 78.86 76.98 77.24 1,339,172 -1.51(-1.92%)
Jan 10, 2014 78.38 78.79 78.04 78.75 1,509,639 +0.17(+0.22%)
Jan 09, 2014 78.69 78.84 77.55 78.58 1,251,695 -0.02(-0.03%)
Jan 08, 2014 77.90 78.61 77.66 78.60 1,155,402 +0.82(+1.05%)
Jan 07, 2014 78.54 78.96 77.69 77.78 1,157,373 -0.14(-0.18%)
Jan 06, 2014 78.77 78.82 77.76 77.92 1,025,922 -0.66(-0.84%)
Jan 03, 2014 78.99 79.29 78.52 78.58 725,004 -0.42(-0.53%)
Jan 02, 2014 79.46 79.58 78.63 79.00 869,132 -0.45(-0.57%)
Dec 31, 2013 79.47 79.45 79.45 79.45 786,800 +0.26(+0.33%)
Dec 30, 2013 78.72 79.36 78.72 79.19 910,995 +0.16(+0.20%)
Dec 27, 2013 79.67 79.69 78.95 79.03 665,003 -0.28(-0.35%)
Dec 26, 2013 79.29 79.66 79.13 79.31 544,874 +0.15(+0.19%)
Dec 24, 2013 78.83 79.46 78.72 79.16 515,011 +0.46(+0.58%)
Dec 23, 2013 79.13 79.37 78.62 78.70 1,230,025 -0.20(-0.25%)
Dec 20, 2013 78.19 79.24 78.13 78.90 2,277,663 +1.14(+1.47%)
Dec 19, 2013 77.69 78.47 77.42 77.76 1,940,379 -0.35(-0.45%)
Dec 18, 2013 76.03 78.21 75.62 78.11 3,398,523 +2.34(+3.09%)
Dec 17, 2013 75.96 76.24 75.11 75.77 1,757,119 -0.14(-0.18%)
Dec 16, 2013 76.05 76.47 75.52 75.91 2,482,639 +1.71(+2.30%)
Dec 13, 2013 73.61 74.81 73.56 74.20 2,630,034 +0.94(+1.28%)
Dec 12, 2013 73.36 74.00 72.76 73.26 3,034,278 +1.04(+1.44%)
Dec 11, 2013 72.60 73.35 72.08 72.22 1,850,367 -1.68(-2.27%)
Dec 10, 2013 74.26 74.44 73.35 73.90 1,339,646 -0.41(-0.55%)
Dec 09, 2013 74.01 74.61 73.85 74.31 1,021,722 +0.33(+0.45%)
Dec 06, 2013 73.82 74.13 73.43 73.98 892,689 +1.11(+1.52%)
Dec 05, 2013 73.23 73.68 72.77 72.87 1,022,054 -0.50(-0.68%)
Dec 04, 2013 73.56 73.76 71.97 73.37 1,803,805 -0.78(-1.05%)
Dec 03, 2013 74.08 75.06 73.63 74.15 1,467,953 -0.27(-0.36%)
Dec 02, 2013 74.44 75.28 73.96 74.42 1,192,056 -0.06(-0.08%)
Nov 29, 2013 74.41 74.99 74.34 74.48 527,511 +0.07(+0.09%)
Nov 27, 2013 74.62 74.67 73.94 74.41 825,034 +0.14(+0.19%)
Nov 26, 2013 74.26 74.83 74.06 74.27 1,092,716 -0.06(-0.08%)
Nov 25, 2013 74.42 74.55 73.91 74.33 1,111,582 +0.33(+0.45%)
Nov 22, 2013 74.30 74.67 73.49 74.00 1,666,265 -0.24(-0.32%)
Nov 21, 2013 74.04 74.74 73.75 74.24 1,211,040 +0.62(+0.84%)
Nov 20, 2013 74.34 75.02 73.44 73.62 1,151,383 -0.61(-0.82%)
Nov 19, 2013 74.47 74.86 73.88 74.23 969,958 -0.42(-0.56%)
Nov 18, 2013 74.95 75.46 74.36 74.65 1,532,211 -0.27(-0.36%)
Nov 15, 2013 74.81 75.00 74.40 74.92 1,439,691 +0.20(+0.27%)
Nov 14, 2013 74.87 74.90 74.13 74.72 833,319 +0.61(+0.82%)
Nov 12, 2013 74.21 74.81 73.74 74.11 1,625,425 -0.08(-0.11%)
Nov 11, 2013 74.41 74.90 74.02 74.19 912,312 -0.25(-0.34%)
Nov 08, 2013 73.00 74.49 72.77 74.44 1,840,166 +1.37(+1.87%)
Nov 07, 2013 74.82 74.83 72.97 73.07 1,481,845 -1.69(-2.26%)
Nov 06, 2013 74.97 75.45 74.53 74.76 1,383,473 +0.08(+0.11%)
Nov 05, 2013 74.69 74.98 74.12 74.68 1,438,312 -0.17(-0.23%)
Nov 04, 2013 74.90 75.07 74.62 74.85 1,982,209 +0.22(+0.29%)
Nov 01, 2013 74.07 75.00 73.99 74.63 2,440,235 +1.01(+1.37%)
Oct 31, 2013 74.07 74.93 73.62 73.62 1,963,683 -0.42(-0.57%)
Oct 30, 2013 74.51 74.70 73.56 74.04 1,078,302 -0.34(-0.46%)
Oct 29, 2013 74.01 74.48 73.44 74.38 1,677,263 +0.14(+0.19%)
Oct 28, 2013 74.68 74.77 73.77 74.24 1,949,594 -0.32(-0.43%)
Oct 25, 2013 73.95 74.99 73.51 74.56 2,907,555 +0.95(+1.29%)
Oct 24, 2013 71.79 73.74 70.60 73.61 4,131,652 +3.16(+4.49%)
Oct 23, 2013 70.29 70.51 69.91 70.45 2,216,512 -0.20(-0.28%)
Oct 22, 2013 70.42 70.83 69.94 70.65 2,058,518 +0.19(+0.27%)
Oct 21, 2013 70.60 70.76 69.80 70.46 1,251,077 -0.15(-0.21%)
Oct 18, 2013 69.67 70.85 69.61 70.61 2,182,166 +1.48(+2.14%)
Oct 17, 2013 68.05 69.17 67.85 69.13 1,147,670 +0.93(+1.36%)
Oct 16, 2013 67.74 68.70 67.43 68.20 1,571,073 +1.02(+1.52%)
Oct 15, 2013 67.09 67.58 66.65 67.18 1,665,637 -0.32(-0.47%)
Oct 14, 2013 67.07 67.64 66.78 67.50 1,188,179 +0.01(+0.01%)
Oct 11, 2013 66.19 67.61 66.08 67.49 2,054,520 +1.29(+1.95%)
Oct 10, 2013 65.91 66.42 65.87 66.20 1,455,815 +1.16(+1.78%)
Oct 09, 2013 65.29 65.54 64.40 65.04 1,968,153 -0.05(-0.08%)
Oct 08, 2013 65.98 66.30 65.05 65.09 1,253,308 -0.89(-1.35%)
Oct 07, 2013 66.12 66.47 65.93 65.98 879,681 -1.00(-1.49%)
Oct 04, 2013 66.33 67.13 66.01 66.98 1,091,669 +0.74(+1.12%)
Oct 03, 2013 66.85 67.02 65.71 66.24 1,424,696 -0.71(-1.06%)
Oct 02, 2013 66.36 67.21 66.00 66.95 1,914,458 +0.17(+0.25%)
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.