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
Ashford Hospitality Trust Inc
(NY:
AHT
)
1.270
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 2024
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 (%)
Oct 31, 2018
461.78
463.54
452.11
452.99
7,264
-3.52(-0.77%)
Oct 30, 2018
457.38
461.78
451.23
456.50
6,141
-0.88(-0.19%)
Oct 29, 2018
460.02
469.33
453.87
457.38
4,274
+1.76(+0.39%)
Oct 26, 2018
458.26
461.78
447.71
455.62
5,648
-7.92(-1.71%)
Oct 25, 2018
454.74
471.46
452.99
463.54
5,774
+10.56(+2.33%)
Oct 24, 2018
464.42
465.30
452.55
452.99
5,092
-10.56(-2.28%)
Oct 23, 2018
469.70
474.98
451.98
463.54
7,313
-6.16(-1.31%)
Oct 22, 2018
480.25
488.17
469.70
469.70
6,264
-13.19(-2.73%)
Oct 19, 2018
484.65
493.45
482.89
482.89
5,559
-2.64(-0.54%)
Oct 18, 2018
489.93
496.96
484.21
485.53
6,816
-7.04(-1.43%)
Oct 17, 2018
496.08
501.36
485.97
492.57
4,722
-5.28(-1.06%)
Oct 16, 2018
482.01
499.60
473.21
497.84
7,818
+15.83(+3.28%)
Oct 15, 2018
488.17
491.69
481.13
482.01
6,110
-5.28(-1.08%)
Oct 12, 2018
509.28
511.04
483.77
487.29
9,352
-13.19(-2.64%)
Oct 11, 2018
518.95
518.95
500.48
500.48
11,086
-18.47(-3.56%)
Oct 10, 2018
544.46
545.34
518.95
518.95
10,403
-23.75(-4.38%)
Oct 09, 2018
531.27
547.98
531.27
542.70
8,359
+14.95(+2.83%)
Oct 08, 2018
525.11
529.07
522.47
527.75
5,580
+2.64(+0.50%)
Oct 05, 2018
530.39
533.91
521.59
525.11
5,408
-2.64(-0.50%)
Oct 04, 2018
533.91
537.42
526.00
527.75
6,256
-7.92(-1.48%)
Oct 03, 2018
527.75
543.58
527.75
535.67
8,893
+8.80(+1.67%)
Oct 02, 2018
537.42
541.82
525.99
526.87
7,839
-10.55(-1.96%)
Oct 01, 2018
562.93
562.93
537.42
537.42
9,391
-24.63(-4.38%)
Sep 28, 2018
555.02
562.93
548.86
562.05
7,389
+9.67(+1.75%)
Sep 27, 2018
545.34
555.02
543.14
552.38
6,293
+7.92(+1.45%)
Sep 26, 2018
547.05
566.03
541.01
544.46
7,617
-0.86(-0.16%)
Sep 25, 2018
559.99
561.72
545.32
545.32
5,906
-15.53(-2.77%)
Sep 24, 2018
556.54
560.86
539.28
560.86
9,016
+4.31(+0.78%)
Sep 21, 2018
541.87
559.99
536.70
556.54
32,594
+10.36(+1.90%)
Sep 20, 2018
526.34
546.19
525.48
546.19
7,257
+21.57(+4.11%)
Sep 19, 2018
534.11
537.54
523.32
524.62
8,602
-10.35(-1.94%)
Sep 18, 2018
534.97
541.01
532.38
534.97
4,129
-1.73(-0.32%)
Sep 17, 2018
541.87
560.86
533.68
536.70
7,314
-3.45(-0.64%)
Sep 14, 2018
537.56
542.74
528.93
540.15
4,020
+1.73(+0.32%)
Sep 13, 2018
540.15
545.32
535.83
538.42
3,583
+0.86(+0.16%)
Sep 12, 2018
539.28
541.87
534.54
537.56
4,632
-1.73(-0.32%)
Sep 11, 2018
541.01
546.19
534.54
539.28
5,734
-1.73(-0.32%)
Sep 10, 2018
554.82
554.82
537.56
541.01
9,264
-12.94(-2.34%)
Sep 07, 2018
551.36
557.40
548.78
553.95
2,876
+0.00(+0.00%)
Sep 06, 2018
562.58
565.17
549.64
553.95
3,593
-8.63(-1.53%)
Sep 05, 2018
553.95
564.31
549.64
562.58
4,438
+9.49(+1.72%)
Sep 04, 2018
559.99
563.44
551.36
553.09
4,552
-6.90(-1.23%)
Aug 31, 2018
559.99
559.99
559.99
0
-4.31(-0.76%)
Aug 30, 2018
566.90
571.22
564.31
564.31
3,467
-2.59(-0.46%)
Aug 29, 2018
563.44
572.16
559.13
566.90
8,036
+3.45(+0.61%)
Aug 28, 2018
552.23
563.44
547.05
563.44
8,196
+12.94(+2.35%)
Aug 27, 2018
556.54
560.86
547.91
550.50
7,483
-6.04(-1.09%)
Aug 24, 2018
559.13
560.86
552.66
556.54
3,764
-5.18(-0.92%)
Aug 23, 2018
565.17
569.05
559.99
561.72
6,248
-2.59(-0.46%)
Aug 22, 2018
563.44
567.76
556.54
564.31
5,623
+0.86(+0.15%)
Aug 21, 2018
552.23
566.46
547.91
563.44
4,239
+11.22(+2.03%)
Aug 20, 2018
558.27
559.13
544.03
552.23
8,840
-6.04(-1.08%)
Aug 17, 2018
551.36
559.99
547.91
558.27
5,205
+5.18(+0.94%)
Aug 16, 2018
552.23
557.40
549.64
553.09
4,159
+1.73(+0.31%)
Aug 15, 2018
555.68
557.40
546.19
551.36
6,224
-5.18(-0.93%)
Aug 14, 2018
548.78
560.86
548.78
556.54
3,795
+8.63(+1.57%)
Aug 13, 2018
555.68
562.58
547.91
547.91
5,402
-10.35(-1.85%)
Aug 10, 2018
562.58
568.62
557.40
558.27
4,840
-5.18(-0.92%)
Aug 09, 2018
560.86
566.90
559.13
563.44
6,140
+1.72(+0.31%)
Aug 08, 2018
562.58
566.90
550.50
561.72
5,913
-0.86(-0.15%)
Aug 07, 2018
578.11
578.98
555.68
562.58
10,542
-15.53(-2.69%)
Aug 06, 2018
604.86
610.04
577.25
578.11
8,509
-23.30(-3.87%)
Aug 03, 2018
664.40
672.16
596.23
601.41
13,900
-81.97(-11.99%)
Aug 02, 2018
682.52
685.11
674.75
683.38
2,709
+2.59(+0.38%)
Aug 01, 2018
677.34
682.52
668.70
680.79
3,545
-0.86(-0.13%)
Jul 31, 2018
673.89
684.24
668.71
681.66
2,762
+10.35(+1.54%)
Jul 30, 2018
671.30
676.48
662.67
671.30
3,154
-0.86(-0.13%)
Jul 27, 2018
698.91
698.91
670.44
672.16
2,873
-22.43(-3.23%)
Jul 26, 2018
684.24
704.95
683.02
694.60
4,722
+1.72(+0.25%)
Jul 25, 2018
697.19
705.82
685.97
692.87
2,788
-5.18(-0.74%)
Jul 24, 2018
716.17
717.89
694.60
698.05
4,535
-14.67(-2.06%)
Jul 23, 2018
705.82
714.44
701.59
712.72
2,213
+6.90(+0.98%)
Jul 20, 2018
706.68
711.86
701.50
705.82
3,881
-0.86(-0.12%)
Jul 19, 2018
691.15
708.40
691.15
706.68
3,858
+10.35(+1.49%)
Jul 18, 2018
701.50
705.82
685.98
696.32
4,047
-5.18(-0.74%)
Jul 17, 2018
706.68
710.99
698.05
701.50
5,380
-6.04(-0.85%)
Jul 16, 2018
704.09
707.54
695.46
707.54
3,985
+3.45(+0.49%)
Jul 13, 2018
703.23
710.13
693.87
704.09
2,409
+0.86(+0.12%)
Jul 12, 2018
706.68
710.13
697.23
703.23
5,610
+0.86(+0.12%)
Jul 11, 2018
723.07
723.07
701.50
702.36
5,664
-20.71(-2.86%)
Jul 10, 2018
721.35
730.84
717.89
723.07
5,189
+0.00(+0.00%)
Jul 09, 2018
736.88
736.88
714.88
723.07
7,235
-13.81(-1.87%)
Jul 06, 2018
742.05
747.23
732.56
736.88
4,941
-4.31(-0.58%)
Jul 05, 2018
733.43
741.19
720.04
741.19
7,374
+10.36(+1.42%)
Jul 03, 2018
730.84
730.84
730.84
0
+29.34(+4.18%)
Jul 02, 2018
696.32
709.27
685.11
701.50
10,554
+2.59(+0.37%)
Jun 29, 2018
682.52
700.64
679.07
698.91
13,169
+17.26(+2.53%)
Jun 28, 2018
664.40
689.42
661.81
681.66
13,225
+15.53(+2.33%)
Jun 27, 2018
621.94
668.67
619.39
666.12
14,685
+53.53(+8.74%)
Jun 26, 2018
616.00
627.89
611.32
612.60
7,459
-3.40(-0.55%)
Jun 25, 2018
613.45
619.39
606.65
616.00
6,356
-0.85(-0.14%)
Jun 22, 2018
601.55
618.54
600.70
616.85
18,462
+15.29(+2.54%)
Jun 21, 2018
595.60
603.25
589.23
601.55
5,432
+5.10(+0.85%)
Jun 20, 2018
595.60
599.00
591.36
596.45
5,153
+4.25(+0.72%)
Jun 19, 2018
591.36
600.70
588.81
592.21
5,489
-3.40(-0.57%)
Jun 18, 2018
587.96
609.62
587.96
595.60
5,715
+7.65(+1.30%)
Jun 15, 2018
603.25
587.96
587.96
22,832
-15.29(-2.54%)
Jun 14, 2018
596.45
604.10
593.48
603.25
4,584
+10.20(+1.72%)
Jun 13, 2018
609.20
610.05
590.08
593.05
5,423
-14.44(-2.38%)
Jun 12, 2018
607.50
615.14
605.80
607.50
5,846
-2.55(-0.42%)
Jun 11, 2018
614.30
617.69
605.80
610.05
5,144
-5.95(-0.97%)
Jun 08, 2018
627.89
631.29
616.00
616.00
5,055
-11.04(-1.76%)
Jun 07, 2018
627.04
635.54
626.19
627.04
4,848
-1.70(-0.27%)
Jun 06, 2018
625.34
628.74
3,629
+0.85(+0.14%)
Jun 05, 2018
635.54
638.51
627.04
627.89
6,749
-6.80(-1.07%)
Jun 04, 2018
629.59
643.18
629.16
634.69
5,590
+5.95(+0.95%)
Jun 01, 2018
631.29
633.84
622.38
628.74
5,365
+2.55(+0.41%)
May 31, 2018
630.44
636.39
623.22
626.19
8,967
-5.10(-0.81%)
May 30, 2018
619.39
636.39
613.45
631.29
5,628
+12.75(+2.06%)
May 29, 2018
613.45
621.94
613.02
618.54
4,830
+0.00(+0.00%)
May 25, 2018
618.54
618.54
618.54
0
-1.70(-0.27%)
May 24, 2018
612.60
621.94
610.05
620.24
4,158
+8.50(+1.39%)
May 23, 2018
594.75
613.87
591.36
611.75
5,108
+16.99(+2.86%)
May 22, 2018
593.05
601.55
589.66
594.75
4,878
+0.85(+0.14%)
May 21, 2018
589.66
597.30
586.26
593.90
4,163
+10.20(+1.75%)
May 18, 2018
583.71
587.96
577.76
583.71
3,874
+4.25(+0.73%)
May 17, 2018
581.16
589.66
578.61
579.46
4,151
+0.00(+0.00%)
May 16, 2018
581.16
586.26
577.76
579.46
4,483
-1.70(-0.29%)
May 15, 2018
596.45
596.45
579.46
581.16
6,882
-8.50(-1.44%)
May 14, 2018
609.20
613.45
588.81
589.66
7,953
-16.99(-2.80%)
May 11, 2018
609.20
614.30
604.95
606.65
3,821
-4.25(-0.70%)
May 10, 2018
610.05
618.54
608.35
610.90
5,080
+4.25(+0.70%)
May 09, 2018
598.15
610.05
595.35
606.65
4,252
+8.50(+1.42%)
May 08, 2018
601.55
610.05
595.60
598.15
8,642
-11.05(-1.81%)
May 07, 2018
599.00
611.75
594.75
609.20
5,529
+12.75(+2.14%)
May 04, 2018
594.75
605.80
588.81
596.45
4,859
-1.70(-0.28%)
May 03, 2018
594.75
601.55
593.05
598.15
3,992
+3.40(+0.57%)
May 02, 2018
586.26
599.00
580.31
594.75
5,392
+7.65(+1.30%)
May 01, 2018
584.56
590.50
577.34
587.11
4,000
+2.55(+0.44%)
Apr 30, 2018
590.50
597.30
584.56
584.56
4,106
-4.25(-0.72%)
Apr 27, 2018
584.56
594.75
584.56
588.81
6,861
+3.40(+0.58%)
Apr 26, 2018
596.45
597.30
585.41
585.41
3,267
-7.65(-1.29%)
Apr 25, 2018
602.40
606.65
590.93
593.05
6,658
-11.05(-1.83%)
Apr 24, 2018
602.40
606.65
598.15
604.10
4,315
+5.10(+0.85%)
Apr 23, 2018
591.36
599.85
590.50
599.00
4,019
+11.04(+1.88%)
Apr 20, 2018
587.96
595.60
587.11
587.96
3,497
-2.55(-0.43%)
Apr 19, 2018
602.40
604.95
586.26
590.50
4,250
-11.90(-1.97%)
Apr 18, 2018
596.45
606.65
596.45
602.40
5,613
+6.80(+1.14%)
Apr 17, 2018
590.50
598.15
582.01
595.60
7,320
+8.50(+1.45%)
Apr 16, 2018
573.51
590.50
570.97
587.11
6,021
+14.44(+2.52%)
Apr 13, 2018
569.26
573.51
563.32
572.66
6,001
+5.10(+0.90%)
Apr 12, 2018
565.02
569.26
550.15
567.57
4,779
+7.65(+1.37%)
Apr 11, 2018
548.87
559.92
548.87
559.92
3,325
+8.50(+1.54%)
Apr 10, 2018
559.07
559.92
550.57
551.42
3,845
-1.70(-0.31%)
Apr 09, 2018
569.26
569.26
550.57
553.12
4,299
-11.05(-1.96%)
Apr 06, 2018
569.26
575.21
561.62
564.17
4,671
-7.65(-1.34%)
Apr 05, 2018
570.96
572.66
565.02
571.81
4,055
+1.70(+0.30%)
Apr 04, 2018
551.42
572.66
550.57
570.11
6,963
+14.44(+2.60%)
Apr 03, 2018
543.77
558.22
542.08
555.67
7,192
+12.75(+2.35%)
Apr 02, 2018
548.02
551.00
536.12
542.92
6,372
-5.95(-1.08%)
Mar 29, 2018
548.87
548.87
548.87
0
+0.85(+0.16%)
Mar 28, 2018
525.08
555.67
523.38
548.02
12,164
+24.64(+4.71%)
Mar 27, 2018
523.38
531.30
517.55
523.38
5,580
-2.50(-0.48%)
Mar 26, 2018
531.72
532.55
520.05
525.88
5,054
+3.33(+0.64%)
Mar 23, 2018
547.55
551.72
521.72
522.55
5,955
-24.17(-4.42%)
Mar 22, 2018
550.05
560.05
546.72
546.72
5,793
-10.00(-1.80%)
Mar 21, 2018
556.72
560.05
550.47
556.72
4,570
-0.83(-0.15%)
Mar 20, 2018
554.22
560.05
549.22
557.55
7,948
+1.67(+0.30%)
Mar 19, 2018
555.05
557.14
545.88
555.89
5,631
-1.67(-0.30%)
Mar 16, 2018
548.39
557.55
543.80
557.55
9,019
+10.00(+1.83%)
Mar 15, 2018
551.72
553.39
538.38
547.55
5,824
-5.83(-1.05%)
Mar 14, 2018
547.55
553.39
545.05
553.39
5,278
+8.33(+1.53%)
Mar 13, 2018
547.55
552.55
543.38
545.05
4,606
-1.67(-0.30%)
Mar 12, 2018
544.22
547.55
536.72
546.72
3,972
+4.17(+0.77%)
Mar 09, 2018
538.38
543.38
530.88
542.55
4,460
+8.33(+1.56%)
Mar 08, 2018
540.88
542.55
530.88
534.22
5,219
-6.67(-1.23%)
Mar 07, 2018
540.88
540.88
6,911
+10.83(+2.04%)
Mar 06, 2018
520.88
530.88
516.72
530.05
6,220
+10.00(+1.92%)
Mar 05, 2018
503.38
520.05
500.05
520.05
9,381
+17.50(+3.48%)
Mar 02, 2018
479.21
502.55
460.88
502.55
17,016
+37.50(+8.06%)
Mar 01, 2018
459.21
472.55
455.04
465.04
6,988
+5.83(+1.27%)
Feb 28, 2018
465.88
470.05
458.38
459.21
7,041
-5.00(-1.08%)
Feb 27, 2018
488.38
489.21
462.54
464.21
7,409
-23.33(-4.79%)
Feb 26, 2018
496.71
497.13
485.88
487.55
3,635
-5.83(-1.18%)
Feb 23, 2018
485.05
495.88
483.37
493.38
5,006
+12.50(+2.60%)
Feb 22, 2018
480.05
480.88
2,694
-2.50(-0.52%)
Feb 21, 2018
490.05
495.26
480.05
483.38
4,760
-1.67(-0.34%)
Feb 20, 2018
494.21
500.88
484.21
485.05
4,674
-11.67(-2.35%)
Feb 16, 2018
496.71
496.71
496.71
0
+2.50(+0.51%)
Feb 15, 2018
489.21
495.88
489.21
494.21
3,894
+9.17(+1.89%)
Feb 14, 2018
475.05
487.55
468.38
485.05
6,206
+5.00(+1.04%)
Feb 13, 2018
472.55
483.38
467.55
480.05
3,881
+5.83(+1.23%)
Feb 12, 2018
477.55
479.21
451.71
474.21
8,459
-1.67(-0.35%)
Feb 09, 2018
466.71
480.05
453.38
475.88
8,467
+13.34(+2.88%)
Feb 08, 2018
480.88
485.05
462.54
462.54
7,011
-16.67(-3.48%)
Feb 07, 2018
484.21
488.38
479.21
479.21
10,483
-7.50(-1.54%)
Feb 06, 2018
480.88
495.88
475.88
486.71
12,684
-9.17(-1.85%)
Feb 05, 2018
519.22
520.23
487.55
495.88
7,342
-26.67(-5.10%)
Feb 02, 2018
535.05
535.05
515.05
522.55
8,432
-16.67(-3.09%)
Feb 01, 2018
534.22
542.55
532.55
539.22
4,022
+2.50(+0.47%)
Jan 31, 2018
535.05
540.05
529.22
536.72
5,652
+1.67(+0.31%)
Jan 30, 2018
546.72
546.72
535.05
535.05
3,514
-11.67(-2.13%)
Jan 29, 2018
557.55
558.39
539.22
546.72
4,927
-10.83(-1.94%)
Jan 26, 2018
572.55
573.39
551.72
557.55
4,341
-14.17(-2.48%)
Jan 25, 2018
579.22
579.64
567.55
571.72
3,629
-6.67(-1.15%)
Jan 24, 2018
570.89
580.89
569.22
578.39
4,850
+8.33(+1.46%)
Jan 23, 2018
560.05
570.47
555.05
570.05
4,380
+10.00(+1.79%)
Jan 22, 2018
554.22
561.72
550.89
560.05
3,302
+3.33(+0.60%)
Jan 19, 2018
545.88
560.05
545.88
556.72
5,740
+8.33(+1.52%)
Jan 18, 2018
563.39
565.05
546.72
548.39
3,597
-15.00(-2.66%)
Jan 17, 2018
561.72
565.05
559.22
563.39
4,411
+3.33(+0.60%)
Jan 16, 2018
560.05
569.22
558.39
560.05
4,983
+2.50(+0.45%)
Jan 12, 2018
557.55
557.55
557.55
0
-5.83(-1.04%)
Jan 11, 2018
556.72
566.72
555.05
563.39
4,311
+5.00(+0.90%)
Jan 10, 2018
564.64
558.39
6,873
+0.83(+0.15%)
Jan 09, 2018
551.72
565.05
547.55
557.55
4,935
+5.83(+1.06%)
Jan 08, 2018
550.05
555.89
543.38
551.72
5,618
+4.17(+0.76%)
Jan 05, 2018
543.38
549.14
539.22
547.55
6,776
+5.00(+0.92%)
Jan 04, 2018
552.55
554.22
540.88
542.55
5,143
-7.50(-1.36%)
Jan 03, 2018
568.39
569.28
546.30
550.05
6,159
-19.17(-3.37%)
Jan 02, 2018
560.89
572.55
557.55
569.22
5,022
+8.33(+1.49%)
Dec 29, 2017
560.89
560.89
560.89
0
-7.50(-1.32%)
Dec 28, 2017
545.88
570.89
545.05
568.39
6,292
+11.67(+2.10%)
Dec 27, 2017
562.45
564.09
556.72
556.72
2,716
-2.46(-0.44%)
Dec 26, 2017
552.63
564.09
552.63
559.18
3,072
+5.73(+1.04%)
Dec 22, 2017
553.45
556.72
549.35
553.45
4,506
+2.46(+0.45%)
Dec 21, 2017
546.08
563.27
543.62
550.99
5,706
+9.01(+1.66%)
Dec 20, 2017
542.80
550.99
541.98
541.98
7,364
+2.46(+0.46%)
Dec 19, 2017
573.91
573.91
537.89
539.53
10,148
-34.39(-5.99%)
Dec 18, 2017
560.00
577.19
560.00
573.91
9,724
+18.83(+3.39%)
Dec 15, 2017
551.81
560.81
550.99
555.08
23,937
+2.46(+0.44%)
Dec 14, 2017
557.54
561.63
548.94
552.63
5,716
-6.55(-1.17%)
Dec 13, 2017
548.53
562.45
546.08
559.18
5,685
+9.83(+1.79%)
Dec 12, 2017
547.71
553.45
537.07
549.35
6,648
+3.27(+0.60%)
Dec 11, 2017
542.80
548.53
542.80
546.08
5,508
-2.46(-0.45%)
Dec 08, 2017
549.35
553.45
546.08
548.53
3,933
-1.64(-0.30%)
Dec 07, 2017
545.26
555.08
542.80
550.17
4,374
+0.00(+0.00%)
Dec 06, 2017
538.71
553.45
536.25
550.17
6,573
+10.64(+1.97%)
Dec 05, 2017
532.16
541.16
526.84
539.53
6,198
+6.55(+1.23%)
Dec 04, 2017
533.80
541.98
528.88
532.98
8,034
-0.82(-0.15%)
Dec 01, 2017
530.52
536.25
526.02
533.80
4,882
+0.82(+0.15%)
Nov 30, 2017
541.16
541.65
528.88
532.98
7,064
-8.19(-1.51%)
Nov 29, 2017
519.06
541.98
519.06
541.16
6,765
+22.92(+4.42%)
Nov 28, 2017
524.79
524.79
514.97
518.24
5,815
-6.55(-1.25%)
Nov 27, 2017
531.34
532.16
522.33
524.79
4,521
-7.37(-1.38%)
Nov 24, 2017
528.88
532.98
527.56
532.16
2,442
+4.09(+0.78%)
Nov 22, 2017
529.70
536.25
528.07
528.07
3,915
-2.46(-0.46%)
Nov 21, 2017
525.61
539.12
525.61
530.52
4,423
+6.55(+1.25%)
Nov 20, 2017
526.43
527.25
518.24
523.97
4,088
-3.27(-0.62%)
Nov 17, 2017
516.60
531.34
515.87
527.25
3,407
+7.37(+1.42%)
Nov 16, 2017
514.15
527.25
514.15
519.88
4,982
+4.91(+0.95%)
Nov 15, 2017
512.51
519.88
510.87
514.97
5,713
+0.00(+0.00%)
Nov 14, 2017
512.51
518.24
510.05
514.97
5,362
+0.00(+0.00%)
Nov 13, 2017
514.97
517.42
510.05
514.97
3,978
-1.64(-0.32%)
Nov 10, 2017
516.60
524.79
515.78
516.60
2,862
-4.09(-0.79%)
Nov 09, 2017
518.24
524.79
514.97
520.70
4,661
+0.82(+0.16%)
Nov 08, 2017
507.60
524.38
506.78
519.88
6,606
+12.28(+2.42%)
Nov 07, 2017
513.33
528.88
504.32
507.60
9,540
-6.55(-1.27%)
Nov 06, 2017
515.78
518.25
510.87
514.15
5,833
-2.46(-0.48%)
Nov 03, 2017
546.89
566.54
508.42
516.60
13,457
-64.68(-11.13%)
Nov 02, 2017
576.37
585.37
565.32
581.28
5,451
+4.91(+0.85%)
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
.