Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2005
55.45
55.87
53.66
54.34
2,665,800
-0.98(-1.77%)
Apr 28, 2005
56.80
56.81
54.75
55.32
4,589,500
-2.14(-3.72%)
Apr 27, 2005
57.09
57.48
56.56
57.46
1,347,400
+0.11(+0.19%)
Apr 26, 2005
56.30
58.15
56.30
57.35
1,718,800
+0.82(+1.45%)
Apr 25, 2005
56.75
57.40
56.28
56.53
1,441,100
+0.33(+0.59%)
Apr 22, 2005
56.15
56.70
55.51
56.20
1,454,900
+0.10(+0.18%)
Apr 21, 2005
55.64
56.29
54.94
56.10
2,108,500
+1.45(+2.65%)
Apr 20, 2005
55.43
55.65
54.52
54.65
1,644,700
-0.78(-1.41%)
Apr 19, 2005
56.09
56.25
55.12
55.43
2,833,900
-0.34(-0.61%)
Apr 18, 2005
56.60
56.80
55.73
55.77
1,857,100
-0.63(-1.12%)
Apr 15, 2005
58.87
58.93
56.05
56.40
2,594,700
-2.71(-4.58%)
Apr 14, 2005
60.41
60.45
59.01
59.11
1,565,300
-1.24(-2.05%)
Apr 13, 2005
60.55
61.04
60.15
60.35
1,449,700
-0.33(-0.54%)
Apr 12, 2005
59.35
60.68
59.26
60.68
1,191,100
+1.01(+1.69%)
Apr 11, 2005
59.96
60.19
59.48
59.67
637,600
-0.10(-0.17%)
Apr 08, 2005
60.49
60.67
59.40
59.77
754,500
-0.66(-1.09%)
Apr 07, 2005
59.87
60.57
59.80
60.43
1,265,900
+0.73(+1.22%)
Apr 06, 2005
60.29
60.49
59.61
59.70
681,100
-0.40(-0.67%)
Apr 05, 2005
59.63
60.17
59.60
60.10
1,171,900
+0.96(+1.62%)
Apr 04, 2005
59.40
59.50
58.51
59.14
1,049,700
-0.26(-0.44%)
Apr 01, 2005
60.28
60.47
59.21
59.40
1,432,700
-0.63(-1.05%)
Mar 31, 2005
59.94
60.17
59.44
60.03
1,604,300
+0.09(+0.15%)
Mar 30, 2005
57.93
59.98
57.89
59.94
2,055,100
+2.37(+4.12%)
Mar 29, 2005
58.04
58.40
57.39
57.57
1,435,100
-0.46(-0.79%)
Mar 28, 2005
58.10
58.60
58.02
58.03
623,700
-0.03(-0.05%)
Mar 24, 2005
58.50
58.96
57.98
58.06
687,900
-0.31(-0.53%)
Mar 23, 2005
57.82
58.60
57.60
58.37
1,176,000
+0.32(+0.55%)
Mar 22, 2005
58.68
58.86
58.00
58.05
985,800
-0.64(-1.09%)
Mar 21, 2005
59.34
59.54
58.37
58.69
827,900
-0.65(-1.10%)
Mar 18, 2005
58.82
59.34
58.63
59.34
1,799,500
+0.81(+1.38%)
Mar 17, 2005
59.00
59.04
58.15
58.53
1,476,000
-0.33(-0.56%)
Mar 16, 2005
59.24
59.50
58.53
58.86
1,178,500
-0.37(-0.62%)
Mar 15, 2005
59.50
59.94
59.23
59.23
1,714,100
+0.06(+0.10%)
Mar 14, 2005
59.15
59.62
58.90
59.17
1,043,200
+0.07(+0.12%)
Mar 11, 2005
58.75
59.48
58.75
59.10
1,234,800
+0.33(+0.56%)
Mar 10, 2005
58.86
59.02
58.46
58.77
961,500
+0.00(+0.00%)
Mar 09, 2005
59.30
59.31
58.50
58.77
1,078,000
-0.63(-1.06%)
Mar 08, 2005
59.40
59.53
59.25
59.40
1,502,100
-0.03(-0.05%)
Mar 07, 2005
59.26
59.69
59.18
59.43
1,943,400
-0.07(-0.12%)
Mar 04, 2005
59.00
59.50
58.87
59.50
1,875,000
+0.64(+1.09%)
Mar 03, 2005
58.50
59.04
58.34
58.86
1,353,300
+0.41(+0.70%)
Mar 02, 2005
58.00
58.52
57.75
58.45
2,279,700
+0.28(+0.48%)
Mar 01, 2005
57.13
58.19
57.00
58.17
1,131,000
+0.93(+1.62%)
Feb 28, 2005
57.48
58.01
57.09
57.24
1,320,400
-0.36(-0.62%)
Feb 25, 2005
56.55
57.66
56.49
57.60
1,347,200
+1.11(+1.96%)
Feb 24, 2005
56.59
56.80
56.01
56.49
1,549,700
-0.10(-0.18%)
Feb 23, 2005
56.85
57.09
56.10
56.59
1,648,800
-0.05(-0.09%)
Feb 22, 2005
58.25
58.48
56.43
56.64
1,900,900
-1.86(-3.18%)
Feb 18, 2005
58.74
58.98
58.49
58.50
1,066,600
-0.36(-0.61%)
Feb 17, 2005
59.55
59.76
58.80
58.86
922,500
-0.60(-1.01%)
Feb 16, 2005
59.45
59.75
59.10
59.46
1,624,500
-0.34(-0.57%)
Feb 15, 2005
59.00
59.89
58.59
59.80
2,790,300
+0.46(+0.78%)
Feb 14, 2005
59.00
59.53
58.86
59.34
1,307,000
+0.34(+0.58%)
Feb 11, 2005
58.86
59.34
58.86
59.00
1,186,400
-0.09(-0.15%)
Feb 10, 2005
59.00
59.50
58.77
59.09
1,224,300
+0.03(+0.05%)
Feb 09, 2005
59.84
59.85
58.74
59.06
1,705,200
-0.78(-1.30%)
Feb 08, 2005
60.00
60.11
58.61
59.84
3,159,800
-0.96(-1.58%)
Feb 07, 2005
60.55
61.45
60.55
60.80
1,638,300
+0.25(+0.41%)
Feb 04, 2005
59.19
60.73
58.99
60.55
2,541,600
+1.36(+2.30%)
Feb 03, 2005
59.45
60.00
57.65
59.19
4,270,800
+0.89(+1.53%)
Feb 02, 2005
58.30
58.95
58.25
58.30
1,931,400
+0.00(+0.00%)
Feb 01, 2005
58.30
58.48
57.60
58.30
999,200
+0.41(+0.71%)
Jan 31, 2005
58.11
58.52
57.28
57.89
1,337,300
-0.16(-0.28%)
Jan 28, 2005
57.71
58.05
56.57
58.05
1,506,300
+0.44(+0.76%)
Jan 27, 2005
56.80
57.81
56.77
57.61
1,333,800
+1.03(+1.82%)
Jan 26, 2005
57.15
57.15
55.55
56.58
1,253,300
+0.66(+1.18%)
Jan 25, 2005
56.49
56.60
55.81
55.92
1,261,600
-0.22(-0.39%)
Jan 24, 2005
57.70
57.89
56.05
56.14
1,849,100
-1.36(-2.37%)
Jan 21, 2005
57.75
57.93
57.26
57.50
1,383,300
-0.09(-0.16%)
Jan 20, 2005
58.05
58.20
57.45
57.59
1,183,400
-0.78(-1.34%)
Jan 19, 2005
58.34
58.68
58.22
58.37
890,100
+0.04(+0.07%)
Jan 18, 2005
57.80
58.59
57.02
58.33
1,011,700
+0.35(+0.60%)
Jan 14, 2005
57.75
58.03
57.21
57.98
1,270,300
+0.73(+1.28%)
Jan 13, 2005
56.54
57.50
56.50
57.25
1,815,700
+0.49(+0.86%)
Jan 12, 2005
55.76
56.79
55.50
56.76
2,172,600
+1.20(+2.16%)
Jan 11, 2005
56.60
56.60
55.00
55.56
2,674,300
-1.10(-1.94%)
Jan 10, 2005
57.60
57.61
56.38
56.66
2,486,100
-0.98(-1.70%)
Jan 07, 2005
57.65
57.88
57.30
57.64
1,796,000
-0.08(-0.14%)
Jan 06, 2005
56.50
57.76
56.49
57.72
1,598,800
+1.38(+2.45%)
Jan 05, 2005
56.80
56.88
56.30
56.34
1,475,100
-0.48(-0.84%)
Jan 04, 2005
57.15
57.26
56.69
56.82
1,531,000
-0.36(-0.63%)
Jan 03, 2005
58.35
58.36
57.17
57.18
1,716,700
-1.22(-2.09%)
Dec 31, 2004
58.35
58.60
58.15
58.40
912,000
+0.43(+0.74%)
Dec 30, 2004
57.80
58.17
57.31
57.97
1,277,400
+0.01(+0.02%)
Dec 29, 2004
58.90
58.91
57.90
57.96
1,987,700
-1.50(-2.52%)
Dec 28, 2004
58.78
59.50
58.77
59.46
975,900
+0.81(+1.38%)
Dec 27, 2004
58.69
58.93
58.17
58.65
855,000
+0.15(+0.26%)
Dec 23, 2004
58.95
59.09
58.48
58.50
825,500
-0.40(-0.68%)
Dec 22, 2004
58.70
59.32
58.58
58.90
1,214,500
+0.20(+0.34%)
Dec 21, 2004
58.65
58.86
58.15
58.70
1,407,900
+0.33(+0.57%)
Dec 20, 2004
58.05
58.60
57.95
58.37
1,368,200
+0.57(+0.99%)
Dec 17, 2004
56.80
57.95
56.80
57.80
1,772,700
+0.90(+1.58%)
Dec 16, 2004
56.65
57.48
56.41
56.90
1,324,200
+0.44(+0.78%)
Dec 15, 2004
56.05
56.84
55.95
56.46
1,089,800
+0.46(+0.82%)
Dec 14, 2004
55.87
56.83
55.81
56.00
1,688,000
+0.47(+0.85%)
Dec 13, 2004
55.10
55.54
55.01
55.53
948,900
+0.71(+1.30%)
Dec 10, 2004
55.74
55.74
54.76
54.82
803,500
+0.03(+0.05%)
Dec 09, 2004
54.30
54.97
54.05
54.79
1,253,200
+0.34(+0.62%)
Dec 08, 2004
53.81
54.75
53.80
54.45
2,155,700
+0.45(+0.83%)
Dec 07, 2004
53.50
54.55
53.44
54.00
2,417,900
+0.25(+0.47%)
Dec 06, 2004
53.40
54.01
53.10
53.75
1,561,600
+0.13(+0.24%)
Dec 03, 2004
52.85
53.80
52.70
53.62
1,248,100
+0.52(+0.98%)
Dec 02, 2004
53.16
53.36
52.66
53.10
914,800
-0.06(-0.11%)
Dec 01, 2004
52.35
53.20
52.29
53.16
927,300
+0.87(+1.66%)
Nov 30, 2004
52.00
52.29
51.90
52.29
1,184,100
+0.19(+0.36%)
Nov 29, 2004
52.06
52.43
51.79
52.10
913,000
+0.05(+0.10%)
Nov 26, 2004
51.92
52.35
51.60
52.05
369,500
+0.47(+0.91%)
Nov 24, 2004
51.05
51.75
51.05
51.58
950,000
+0.53(+1.04%)
Nov 23, 2004
50.60
51.29
50.34
51.05
1,933,100
+0.22(+0.43%)
Nov 22, 2004
49.25
50.99
49.07
50.83
1,485,500
+1.49(+3.02%)
Nov 19, 2004
50.10
50.14
49.19
49.34
927,800
-0.90(-1.79%)
Nov 18, 2004
49.96
50.41
49.96
50.24
783,900
+0.21(+0.42%)
Nov 17, 2004
50.69
50.88
49.71
50.03
1,326,200
-0.66(-1.30%)
Nov 16, 2004
51.11
51.13
50.58
50.69
915,400
-0.42(-0.82%)
Nov 15, 2004
50.94
51.42
50.90
51.11
1,000,700
+0.17(+0.33%)
Nov 12, 2004
50.50
50.94
50.31
50.94
841,800
+0.32(+0.63%)
Nov 11, 2004
50.14
50.79
50.05
50.62
1,190,400
+0.63(+1.26%)
Nov 10, 2004
50.00
50.18
49.92
49.99
1,132,300
-0.10(-0.20%)
Nov 09, 2004
49.90
50.19
49.85
50.09
1,176,600
-0.09(-0.18%)
Nov 08, 2004
49.45
50.25
49.32
50.18
1,386,800
+0.68(+1.37%)
Nov 05, 2004
50.00
50.03
49.35
49.50
2,051,100
-0.29(-0.58%)
Nov 04, 2004
48.35
49.80
48.34
49.79
1,357,700
+1.44(+2.98%)
Nov 03, 2004
48.37
48.50
48.11
48.35
2,015,200
+0.50(+1.04%)
Nov 02, 2004
47.91
48.65
47.80
47.85
984,600
-0.11(-0.23%)
Nov 01, 2004
47.80
48.00
47.55
47.96
721,200
+0.23(+0.48%)
Oct 29, 2004
48.18
48.19
47.38
47.73
1,463,700
-0.45(-0.93%)
Oct 28, 2004
47.93
48.44
47.55
48.18
1,177,900
+0.26(+0.54%)
Oct 27, 2004
47.60
48.13
47.32
47.92
1,418,300
+0.27(+0.57%)
Oct 26, 2004
47.79
47.82
47.19
47.65
1,360,700
+0.16(+0.34%)
Oct 25, 2004
47.62
47.96
47.00
47.49
653,300
-0.27(-0.57%)
Oct 22, 2004
47.65
48.11
47.60
47.76
824,500
+0.25(+0.53%)
Oct 21, 2004
47.25
48.15
46.86
47.51
1,722,200
+0.61(+1.30%)
Oct 20, 2004
47.01
47.10
46.46
46.90
906,100
-0.10(-0.21%)
Oct 19, 2004
47.70
48.35
47.00
47.00
1,172,300
-0.78(-1.63%)
Oct 18, 2004
46.76
47.91
46.43
47.78
896,000
+0.86(+1.83%)
Oct 15, 2004
46.77
47.24
46.55
46.92
1,047,400
+0.52(+1.12%)
Oct 14, 2004
46.60
46.85
46.20
46.40
1,145,200
-0.26(-0.56%)
Oct 13, 2004
47.29
47.49
46.52
46.66
822,400
-0.43(-0.91%)
Oct 12, 2004
47.75
47.76
46.90
47.09
1,104,700
-0.74(-1.55%)
Oct 11, 2004
47.89
48.00
47.74
47.83
447,300
+0.03(+0.06%)
Oct 08, 2004
47.75
48.25
47.71
47.80
693,700
-0.05(-0.10%)
Oct 07, 2004
48.50
48.58
47.70
47.85
1,416,700
-0.69(-1.42%)
Oct 06, 2004
48.10
48.54
47.93
48.54
754,200
+0.39(+0.81%)
Oct 05, 2004
47.85
48.20
47.75
48.15
1,093,400
+0.29(+0.61%)
Oct 04, 2004
47.31
47.91
47.30
47.86
1,072,900
+0.57(+1.21%)
Oct 01, 2004
46.50
47.30
46.46
47.29
1,265,700
+0.87(+1.87%)
Sep 30, 2004
45.74
46.49
45.74
46.42
1,415,700
+0.50(+1.09%)
Sep 29, 2004
45.75
46.00
45.55
45.92
1,096,600
+0.17(+0.37%)
Sep 28, 2004
45.55
45.78
45.36
45.75
829,800
+0.22(+0.48%)
Sep 27, 2004
45.96
45.96
45.41
45.53
1,225,300
-0.42(-0.91%)
Sep 24, 2004
46.01
46.25
45.88
45.95
863,600
-0.10(-0.22%)
Sep 23, 2004
46.17
46.43
46.01
46.05
852,700
+0.05(+0.11%)
Sep 22, 2004
46.27
46.27
45.75
46.00
1,209,500
-0.26(-0.56%)
Sep 21, 2004
45.75
46.27
45.51
46.26
2,597,100
+1.69(+3.79%)
Sep 20, 2004
45.45
45.66
44.51
44.57
1,274,400
-1.13(-2.47%)
Sep 17, 2004
45.38
45.75
45.25
45.70
1,624,300
+0.34(+0.75%)
Sep 16, 2004
44.82
45.44
44.82
45.36
1,174,100
+0.46(+1.02%)
Sep 15, 2004
45.15
45.15
44.63
44.90
837,200
-0.25(-0.55%)
Sep 14, 2004
44.20
45.22
44.20
45.15
1,588,100
+0.77(+1.74%)
Sep 13, 2004
44.15
44.38
43.96
44.38
931,900
+0.33(+0.75%)
Sep 10, 2004
44.20
44.20
43.72
44.05
843,000
+0.07(+0.16%)
Sep 09, 2004
44.45
44.67
43.94
43.98
1,238,400
-0.47(-1.06%)
Sep 08, 2004
45.00
45.13
44.37
44.45
1,454,600
-0.63(-1.40%)
Sep 07, 2004
45.30
45.53
44.91
45.08
837,700
-0.01(-0.02%)
Sep 03, 2004
45.19
45.33
44.91
45.09
882,900
-0.09(-0.20%)
Sep 02, 2004
44.74
45.39
44.74
45.18
2,032,100
+0.58(+1.30%)
Sep 01, 2004
44.27
44.70
44.15
44.60
806,300
+0.40(+0.90%)
Aug 31, 2004
44.20
44.30
43.90
44.20
1,015,000
+0.11(+0.25%)
Aug 30, 2004
44.16
44.48
44.05
44.09
745,600
-0.06(-0.14%)
Aug 27, 2004
43.90
44.24
43.79
44.15
625,600
+0.15(+0.34%)
Aug 26, 2004
43.89
44.43
43.84
44.00
793,000
+0.12(+0.27%)
Aug 25, 2004
43.68
43.99
43.28
43.88
783,900
+0.26(+0.60%)
Aug 24, 2004
43.40
43.83
43.09
43.62
1,129,100
+0.42(+0.97%)
Aug 23, 2004
43.39
43.78
43.05
43.20
954,300
+0.01(+0.02%)
Aug 20, 2004
42.51
43.21
42.34
43.19
818,600
+0.82(+1.94%)
Aug 19, 2004
43.00
43.01
42.35
42.37
684,700
-0.68(-1.58%)
Aug 18, 2004
42.86
43.30
42.67
43.05
979,900
+0.18(+0.42%)
Aug 17, 2004
42.07
43.25
41.90
42.87
1,686,000
+1.19(+2.86%)
Aug 16, 2004
40.46
42.07
40.44
41.68
1,510,600
+1.12(+2.76%)
Aug 13, 2004
40.15
41.11
40.06
40.56
1,421,800
-0.05(-0.12%)
Aug 12, 2004
41.25
41.45
40.50
40.61
1,533,000
-0.87(-2.10%)
Aug 11, 2004
41.95
41.95
41.16
41.48
1,587,800
-0.65(-1.54%)
Aug 10, 2004
41.80
42.14
41.51
42.13
1,321,800
+0.53(+1.27%)
Aug 09, 2004
42.02
42.07
41.50
41.60
1,676,400
-0.41(-0.98%)
Aug 06, 2004
42.00
42.26
41.03
42.01
2,263,600
-0.47(-1.11%)
Aug 05, 2004
43.30
43.40
42.40
42.48
1,575,600
-0.47(-1.09%)
Aug 04, 2004
43.63
43.69
42.52
42.95
2,628,000
-0.93(-2.12%)
Aug 03, 2004
44.49
44.50
43.81
43.88
1,358,600
-0.57(-1.28%)
Aug 02, 2004
44.52
44.53
43.70
44.45
1,808,200
-0.55(-1.22%)
Jul 30, 2004
44.97
45.07
44.73
45.00
998,000
+0.08(+0.18%)
Jul 29, 2004
44.78
45.08
44.49
44.92
1,430,400
+0.08(+0.18%)
Jul 28, 2004
44.12
44.98
44.11
44.84
3,234,300
+0.72(+1.63%)
Jul 27, 2004
43.62
44.15
43.60
44.12
2,903,100
+0.55(+1.26%)
Jul 26, 2004
44.50
44.51
43.42
43.57
2,138,700
-0.95(-2.13%)
Jul 23, 2004
43.75
44.77
43.70
44.52
2,439,200
+1.30(+3.01%)
Jul 22, 2004
44.50
44.84
43.21
43.22
3,414,100
-1.28(-2.88%)
Jul 21, 2004
44.85
45.03
44.45
44.50
1,723,300
-0.26(-0.58%)
Jul 20, 2004
45.00
45.14
44.55
44.76
1,609,900
-0.04(-0.09%)
Jul 19, 2004
46.17
46.35
44.79
44.80
1,810,000
-1.25(-2.71%)
Jul 16, 2004
45.83
46.65
45.74
46.05
2,563,100
+0.69(+1.52%)
Jul 15, 2004
45.00
45.66
44.57
45.36
1,831,600
+0.61(+1.36%)
Jul 14, 2004
44.70
44.88
44.37
44.75
1,165,700
+0.05(+0.11%)
Jul 13, 2004
44.77
44.82
44.47
44.70
1,432,100
+0.02(+0.04%)
Jul 12, 2004
44.30
44.73
44.24
44.68
494,600
+0.34(+0.77%)
Jul 09, 2004
44.15
44.44
43.85
44.34
960,800
+0.26(+0.59%)
Jul 08, 2004
44.47
44.48
43.75
44.08
1,471,900
-0.42(-0.94%)
Jul 07, 2004
44.58
44.80
44.14
44.50
1,566,500
-0.02(-0.04%)
Jul 06, 2004
45.10
45.10
44.36
44.52
1,029,200
-0.64(-1.42%)
Jul 02, 2004
45.50
45.57
44.99
45.16
1,029,300
-0.34(-0.75%)
Jul 01, 2004
44.85
45.70
44.80
45.50
1,319,600
+0.65(+1.45%)
Jun 30, 2004
44.60
45.04
44.36
44.85
1,621,100
+0.52(+1.17%)
Jun 29, 2004
44.50
44.53
44.29
44.33
476,800
-0.26(-0.58%)
Jun 28, 2004
43.75
44.69
43.52
44.59
1,238,900
+0.64(+1.46%)
Jun 25, 2004
43.82
44.01
43.60
43.95
1,004,000
-0.06(-0.14%)
Jun 24, 2004
44.21
44.30
43.63
44.01
1,060,700
-0.37(-0.83%)
Jun 23, 2004
43.70
44.46
43.70
44.38
805,500
+0.36(+0.82%)
Jun 22, 2004
43.78
44.15
43.58
44.02
896,200
+0.26(+0.59%)
Jun 21, 2004
44.10
44.38
43.67
43.76
682,300
-0.42(-0.95%)
Jun 18, 2004
44.40
44.57
44.12
44.18
865,100
-0.21(-0.47%)
Jun 17, 2004
43.80
44.49
43.50
44.39
2,272,300
+0.41(+0.93%)
Jun 16, 2004
43.99
44.04
43.48
43.98
1,080,300
-0.01(-0.02%)
Jun 15, 2004
44.00
44.15
43.80
43.99
982,100
+0.19(+0.43%)
Jun 14, 2004
43.65
44.14
43.54
43.80
1,182,300
-0.08(-0.18%)
Jun 10, 2004
43.90
43.90
43.46
43.88
842,800
+0.15(+0.34%)
Jun 09, 2004
43.95
44.41
43.72
43.73
1,471,800
-0.24(-0.55%)
Jun 08, 2004
43.50
44.04
43.25
43.97
1,944,400
+0.06(+0.14%)
Jun 07, 2004
42.87
43.92
42.85
43.91
1,749,500
+1.48(+3.49%)
Jun 04, 2004
41.90
42.56
41.90
42.43
1,925,200
+0.88(+2.12%)
Jun 03, 2004
41.87
42.13
41.52
41.55
1,123,100
-0.57(-1.35%)
Jun 02, 2004
42.00
42.17
41.88
42.12
1,346,100
+0.15(+0.36%)
Jun 01, 2004
42.19
42.35
41.48
41.97
1,320,200
-0.21(-0.50%)
May 28, 2004
42.16
42.52
42.15
42.18
1,137,200
-0.12(-0.28%)
May 27, 2004
42.08
42.30
41.64
42.30
1,356,200
+0.18(+0.43%)
May 26, 2004
41.75
42.36
41.70
42.12
1,979,000
+0.12(+0.29%)
May 25, 2004
40.95
42.05
40.93
42.00
1,831,900
+0.90(+2.19%)
May 24, 2004
41.21
41.31
40.85
41.10
1,031,400
+0.29(+0.71%)
May 21, 2004
40.51
41.13
40.46
40.81
2,320,700
+1.11(+2.80%)
May 20, 2004
39.44
39.80
39.32
39.70
1,055,200
+0.35(+0.89%)
May 19, 2004
39.56
40.35
39.32
39.35
1,334,600
-0.11(-0.28%)
May 18, 2004
38.71
39.62
38.71
39.46
1,015,000
+0.85(+2.20%)
May 17, 2004
38.75
38.96
38.15
38.61
915,600
-0.66(-1.68%)
May 14, 2004
39.10
39.53
38.64
39.27
1,007,800
+0.07(+0.18%)
May 13, 2004
38.95
39.40
38.72
39.20
1,403,300
+0.22(+0.56%)
May 12, 2004
39.00
39.08
38.45
38.98
1,979,600
-0.02(-0.05%)
May 11, 2004
39.00
39.39
38.85
39.00
1,600,700
+0.00(+0.00%)
May 10, 2004
40.02
40.42
38.69
39.00
3,039,200
-1.57(-3.87%)
May 07, 2004
40.88
41.26
40.21
40.57
1,713,500
-0.66(-1.60%)
May 06, 2004
41.20
41.47
40.82
41.23
2,220,700
+0.04(+0.10%)
May 05, 2004
40.45
41.38
40.40
41.19
1,471,700
+0.57(+1.40%)
May 04, 2004
40.31
41.11
40.30
40.62
1,984,200
+0.32(+0.79%)
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
.