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
)
1.280
+0.020 (+1.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Nov 01, 2017
578.01
582.10
568.18
576.37
4,261
+0.82(+0.14%)
Oct 31, 2017
568.18
577.60
562.45
575.55
6,734
+10.64(+1.88%)
Oct 30, 2017
567.36
567.77
560.81
564.91
4,711
-4.09(-0.72%)
Oct 27, 2017
569.00
573.09
562.45
569.00
4,671
+3.27(+0.58%)
Oct 26, 2017
580.46
581.28
564.91
565.73
6,823
-11.46(-1.99%)
Oct 25, 2017
568.18
578.01
568.18
577.19
7,010
+8.19(+1.44%)
Oct 24, 2017
557.54
571.46
555.90
569.00
5,306
+13.10(+2.36%)
Oct 23, 2017
563.27
564.09
555.08
555.90
4,658
-4.91(-0.88%)
Oct 20, 2017
581.28
581.28
559.18
560.81
5,550
-16.37(-2.84%)
Oct 19, 2017
575.55
579.64
571.46
577.19
5,389
+0.00(+0.00%)
Oct 18, 2017
572.27
583.74
572.27
577.19
3,968
+4.91(+0.86%)
Oct 17, 2017
575.55
579.64
568.18
572.27
5,469
-1.64(-0.29%)
Oct 16, 2017
582.92
589.47
573.91
573.91
4,963
-6.55(-1.13%)
Oct 13, 2017
582.92
584.56
575.55
580.46
4,594
-0.82(-0.14%)
Oct 12, 2017
565.73
582.92
565.73
581.28
4,140
+15.56(+2.75%)
Oct 11, 2017
567.36
572.27
560.00
565.73
4,304
+0.00(+0.00%)
Oct 10, 2017
567.36
569.00
561.63
565.73
5,684
+1.64(+0.29%)
Oct 09, 2017
561.63
568.18
560.81
564.09
4,270
-0.82(-0.14%)
Oct 06, 2017
555.90
564.91
551.81
564.91
5,671
+7.37(+1.32%)
Oct 05, 2017
549.35
562.45
548.94
557.54
5,484
+9.00(+1.64%)
Oct 04, 2017
546.89
550.99
541.16
548.53
3,617
+0.00(+0.00%)
Oct 03, 2017
551.81
551.81
541.16
548.53
5,543
-3.27(-0.59%)
Oct 02, 2017
546.08
552.63
542.80
551.81
6,328
+5.73(+1.05%)
Sep 29, 2017
550.17
550.99
541.16
546.08
6,031
-3.27(-0.60%)
Sep 28, 2017
532.16
550.17
528.07
549.35
8,867
+15.55(+2.91%)
Sep 27, 2017
527.37
534.60
520.13
533.80
10,193
+6.43(+1.22%)
Sep 26, 2017
523.35
531.38
522.54
527.37
5,317
+4.82(+0.92%)
Sep 25, 2017
520.13
532.19
519.33
522.54
7,078
+2.41(+0.46%)
Sep 22, 2017
521.74
525.36
520.13
520.13
3,583
+2.41(+0.47%)
Sep 21, 2017
516.91
530.58
516.91
517.72
5,718
+0.00(+0.00%)
Sep 20, 2017
516.91
520.13
514.50
517.72
7,319
+4.02(+0.78%)
Sep 19, 2017
518.52
520.93
509.68
513.70
6,096
-4.82(-0.93%)
Sep 18, 2017
523.35
525.76
514.90
518.52
5,700
-2.41(-0.46%)
Sep 15, 2017
520.13
524.15
514.50
520.93
12,795
+2.41(+0.46%)
Sep 14, 2017
524.15
524.55
511.69
518.52
5,562
-6.43(-1.23%)
Sep 13, 2017
517.72
524.95
517.72
524.95
6,218
+5.63(+1.08%)
Sep 12, 2017
519.33
524.95
516.11
519.33
7,305
+1.61(+0.31%)
Sep 11, 2017
511.29
519.33
511.29
517.72
5,883
+10.45(+2.06%)
Sep 08, 2017
500.03
512.09
498.43
507.27
5,535
+5.63(+1.12%)
Sep 07, 2017
502.44
504.86
498.34
501.64
3,310
+0.00(+0.00%)
Sep 06, 2017
496.01
504.05
495.21
501.64
5,842
+6.43(+1.30%)
Sep 05, 2017
504.86
506.46
491.19
495.21
6,392
-8.04(-1.60%)
Sep 01, 2017
501.64
505.66
497.62
503.25
4,389
+4.02(+0.81%)
Aug 31, 2017
496.82
502.44
494.40
499.23
6,303
+4.02(+0.81%)
Aug 30, 2017
490.38
496.82
485.56
495.21
5,146
+8.04(+1.65%)
Aug 29, 2017
482.35
491.19
482.35
487.17
3,776
+0.80(+0.17%)
Aug 28, 2017
490.38
494.40
482.35
486.37
3,783
-3.22(-0.66%)
Aug 25, 2017
491.19
492.80
484.76
489.58
4,119
+0.00(+0.00%)
Aug 24, 2017
487.17
491.19
486.37
489.58
5,884
+5.63(+1.16%)
Aug 23, 2017
482.35
492.80
480.74
483.95
5,308
-4.02(-0.82%)
Aug 22, 2017
479.93
491.99
479.93
487.97
5,607
+8.04(+1.68%)
Aug 21, 2017
476.72
481.94
474.31
479.93
4,114
+4.02(+0.84%)
Aug 18, 2017
482.35
483.95
475.11
475.91
7,139
-11.25(-2.31%)
Aug 17, 2017
490.38
499.23
486.37
487.17
6,227
-6.43(-1.30%)
Aug 16, 2017
486.37
498.83
486.37
493.60
7,782
+6.43(+1.32%)
Aug 15, 2017
490.38
490.46
480.74
487.17
6,388
-4.82(-0.98%)
Aug 14, 2017
487.97
494.40
483.15
491.99
7,600
+10.45(+2.17%)
Aug 11, 2017
471.09
483.15
471.09
481.54
7,949
+2.41(+0.50%)
Aug 10, 2017
476.72
481.54
473.50
479.13
6,992
+3.22(+0.68%)
Aug 09, 2017
489.58
489.58
475.11
475.91
12,287
-13.67(-2.79%)
Aug 08, 2017
504.05
508.07
484.76
489.58
10,686
-17.69(-3.49%)
Aug 07, 2017
503.25
508.88
500.03
507.27
4,146
+4.02(+0.80%)
Aug 04, 2017
484.76
503.25
475.91
503.25
6,332
+10.45(+2.12%)
Aug 03, 2017
500.84
505.66
487.97
492.80
4,550
-7.23(-1.45%)
Aug 02, 2017
508.88
508.88
496.82
500.03
4,511
-8.84(-1.74%)
Aug 01, 2017
507.27
510.40
500.03
508.88
4,269
+3.22(+0.64%)
Jul 31, 2017
509.68
512.89
497.62
505.66
4,949
-5.63(-1.10%)
Jul 28, 2017
504.86
512.89
502.44
511.29
5,265
+5.63(+1.11%)
Jul 27, 2017
494.40
507.67
492.80
505.66
5,916
+11.25(+2.28%)
Jul 26, 2017
504.86
504.88
494.40
494.40
3,954
-6.43(-1.28%)
Jul 25, 2017
491.99
503.25
491.99
500.84
5,635
+11.25(+2.30%)
Jul 24, 2017
494.40
497.62
483.15
489.58
13,349
-4.02(-0.81%)
Jul 21, 2017
516.11
516.11
492.80
493.60
9,990
-16.88(-3.31%)
Jul 20, 2017
520.93
520.93
507.27
510.48
6,545
-11.25(-2.16%)
Jul 19, 2017
513.70
521.74
510.88
521.74
5,006
+5.63(+1.09%)
Jul 18, 2017
508.88
522.54
508.07
516.11
7,698
+4.82(+0.94%)
Jul 17, 2017
491.99
513.70
487.97
511.29
12,203
+16.08(+3.25%)
Jul 14, 2017
488.78
495.61
487.97
495.21
5,806
+5.63(+1.15%)
Jul 13, 2017
486.37
491.19
482.52
489.58
6,199
+1.61(+0.33%)
Jul 12, 2017
488.78
497.62
483.15
487.97
4,694
+2.41(+0.50%)
Jul 11, 2017
475.91
486.37
473.50
485.56
6,491
+10.45(+2.20%)
Jul 10, 2017
484.76
489.18
475.11
475.11
6,993
-10.45(-2.15%)
Jul 07, 2017
483.95
490.38
480.74
485.56
8,171
+3.21(+0.67%)
Jul 06, 2017
491.19
494.40
480.74
482.35
9,984
-12.06(-2.44%)
Jul 05, 2017
499.23
501.64
488.78
494.40
7,662
-8.84(-1.76%)
Jul 03, 2017
487.97
505.66
487.17
503.25
4,252
+14.47(+2.96%)
Jun 30, 2017
496.01
500.03
483.15
488.78
7,893
-7.24(-1.46%)
Jun 29, 2017
501.64
505.66
488.78
496.01
6,750
-5.63(-1.12%)
Jun 28, 2017
501.64
512.49
501.24
501.64
10,581
+1.61(+0.32%)
Jun 27, 2017
517.38
520.54
499.24
500.03
10,021
-18.14(-3.50%)
Jun 26, 2017
507.13
518.17
504.76
518.17
7,898
+14.20(+2.82%)
Jun 23, 2017
501.61
505.55
497.67
503.98
7,720
+3.16(+0.63%)
Jun 22, 2017
494.51
505.55
494.51
500.82
4,463
+5.52(+1.11%)
Jun 21, 2017
512.65
513.44
494.51
495.30
7,495
-17.35(-3.38%)
Jun 20, 2017
517.38
521.33
505.55
512.65
6,666
-5.52(-1.07%)
Jun 19, 2017
507.92
522.12
507.13
518.17
5,964
+9.47(+1.86%)
Jun 16, 2017
504.76
511.86
504.76
508.71
14,196
+0.00(+0.00%)
Jun 15, 2017
506.34
517.38
504.76
508.71
5,849
-3.16(-0.62%)
Jun 14, 2017
522.12
523.69
509.10
511.86
6,383
-8.68(-1.67%)
Jun 13, 2017
521.33
527.64
507.37
520.54
8,790
-0.79(-0.15%)
Jun 12, 2017
526.85
537.89
516.59
521.33
9,938
-4.73(-0.90%)
Jun 09, 2017
512.65
529.21
507.92
526.06
9,296
+13.41(+2.62%)
Jun 08, 2017
492.93
514.23
489.78
512.65
10,690
+18.14(+3.67%)
Jun 07, 2017
495.30
500.03
492.14
494.51
4,688
-2.37(-0.48%)
Jun 06, 2017
492.14
503.19
488.20
496.88
5,785
+1.58(+0.32%)
Jun 05, 2017
504.76
505.55
493.72
495.30
3,690
-10.25(-2.03%)
Jun 02, 2017
496.09
510.29
496.09
505.55
7,880
+6.31(+1.26%)
Jun 01, 2017
485.05
500.82
481.10
499.24
6,346
+13.41(+2.76%)
May 31, 2017
481.10
486.62
470.85
485.83
7,973
+2.37(+0.49%)
May 30, 2017
493.72
496.88
482.68
483.47
4,663
-13.41(-2.70%)
May 26, 2017
496.88
500.03
492.14
496.88
3,576
-0.79(-0.16%)
May 25, 2017
507.92
515.02
493.72
497.67
5,038
-10.25(-2.02%)
May 24, 2017
503.98
513.83
497.67
507.92
5,820
+3.15(+0.63%)
May 23, 2017
509.50
513.44
503.98
504.76
6,308
-2.37(-0.47%)
May 22, 2017
502.40
512.65
498.45
507.13
9,605
+7.10(+1.42%)
May 19, 2017
481.89
503.98
481.89
500.03
10,188
+15.77(+3.26%)
May 18, 2017
468.48
486.62
464.54
484.26
10,015
+17.35(+3.72%)
May 17, 2017
462.96
470.06
458.55
466.91
8,456
-0.79(-0.17%)
May 16, 2017
470.06
470.06
460.60
467.69
5,980
+1.58(+0.34%)
May 15, 2017
466.12
475.98
462.18
466.12
8,654
-1.58(-0.34%)
May 12, 2017
481.10
482.68
462.95
467.69
11,119
-18.14(-3.73%)
May 11, 2017
481.89
487.41
475.58
485.83
11,211
-0.79(-0.16%)
May 10, 2017
471.64
488.99
464.54
486.62
8,596
+14.99(+3.18%)
May 09, 2017
480.31
481.10
465.33
471.64
10,972
-7.89(-1.64%)
May 08, 2017
488.20
488.99
467.69
479.53
11,036
-8.68(-1.78%)
May 05, 2017
497.67
507.13
480.24
488.20
10,062
-5.52(-1.12%)
May 04, 2017
507.92
507.92
483.47
493.72
12,161
-14.99(-2.95%)
May 03, 2017
503.98
513.44
498.85
508.71
10,754
+1.58(+0.31%)
May 02, 2017
505.55
508.71
498.45
507.13
7,444
+1.58(+0.31%)
May 01, 2017
494.51
515.02
491.28
505.55
10,325
+12.62(+2.56%)
Apr 28, 2017
508.71
509.50
486.23
492.93
12,899
-14.98(-2.95%)
Apr 27, 2017
522.90
523.68
507.13
507.92
6,825
-13.41(-2.57%)
Apr 26, 2017
514.23
526.85
511.85
521.33
10,454
+4.73(+0.92%)
Apr 25, 2017
508.71
517.38
503.98
516.59
8,318
+9.46(+1.87%)
Apr 24, 2017
511.86
511.86
497.67
507.13
10,574
+3.94(+0.78%)
Apr 21, 2017
509.50
509.50
496.88
503.19
7,028
-8.68(-1.69%)
Apr 20, 2017
508.71
511.86
500.82
511.86
6,029
+4.73(+0.93%)
Apr 19, 2017
503.19
512.65
503.19
507.13
6,199
+3.15(+0.63%)
Apr 18, 2017
502.40
507.52
498.45
503.98
6,948
-0.79(-0.16%)
Apr 17, 2017
506.34
507.13
497.67
504.76
7,462
+0.00(+0.00%)
Apr 13, 2017
497.67
507.13
496.88
504.76
11,051
+5.52(+1.11%)
Apr 12, 2017
512.65
512.65
497.27
499.24
10,139
-12.62(-2.47%)
Apr 11, 2017
505.55
514.23
502.40
511.86
9,384
+6.31(+1.25%)
Apr 10, 2017
492.93
507.59
488.20
505.55
18,316
+18.93(+3.89%)
Apr 07, 2017
501.61
505.55
485.05
486.62
10,263
-16.56(-3.29%)
Apr 06, 2017
492.93
506.34
486.62
503.19
10,004
+11.83(+2.41%)
Apr 05, 2017
495.30
509.50
487.41
491.36
13,698
+1.58(+0.32%)
Apr 04, 2017
488.99
499.19
482.68
489.78
8,826
+0.00(+0.00%)
Apr 03, 2017
503.19
504.76
480.31
489.78
16,698
-12.62(-2.51%)
Mar 31, 2017
503.98
507.92
498.45
502.40
12,529
+0.79(+0.16%)
Mar 30, 2017
498.45
503.47
488.99
501.61
11,641
+3.15(+0.63%)
Mar 29, 2017
462.18
503.19
459.41
498.45
44,227
+46.53(+10.30%)
Mar 28, 2017
448.83
452.69
438.79
451.92
16,098
+3.86(+0.86%)
Mar 27, 2017
451.92
455.78
444.20
448.06
15,592
-3.86(-0.85%)
Mar 24, 2017
453.47
457.33
448.06
451.92
11,085
+1.55(+0.34%)
Mar 23, 2017
449.60
458.49
449.60
450.38
16,415
-1.55(-0.34%)
Mar 22, 2017
469.69
475.87
448.06
451.92
16,008
-3.86(-0.85%)
Mar 21, 2017
467.37
471.23
448.06
455.78
11,057
-11.59(-2.48%)
Mar 20, 2017
482.82
482.82
465.05
467.37
10,456
-16.22(-3.35%)
Mar 17, 2017
482.05
485.14
476.64
483.60
19,184
+1.55(+0.32%)
Mar 16, 2017
481.28
490.55
477.41
482.05
9,828
+0.77(+0.16%)
Mar 15, 2017
475.10
485.91
470.46
481.28
11,820
+8.50(+1.80%)
Mar 14, 2017
466.60
476.64
458.87
472.78
6,723
+3.86(+0.82%)
Mar 13, 2017
468.92
478.19
466.60
468.92
7,408
-0.77(-0.16%)
Mar 10, 2017
481.28
483.16
468.92
469.69
7,167
-2.32(-0.49%)
Mar 09, 2017
486.69
490.55
470.46
472.01
16,013
-14.68(-3.02%)
Mar 08, 2017
500.59
505.23
482.82
486.69
11,366
-14.68(-2.93%)
Mar 07, 2017
502.13
503.68
490.55
501.36
12,581
+0.00(+0.00%)
Mar 06, 2017
496.73
504.84
490.55
501.36
9,404
+2.32(+0.46%)
Mar 03, 2017
494.41
499.05
480.50
499.05
13,889
+5.41(+1.10%)
Mar 02, 2017
504.45
506.77
490.55
493.64
11,684
-12.36(-2.44%)
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
.