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, 2020
196.00
218.00
183.00
216.00
17,145
+13.00(+6.40%)
Feb 27, 2020
215.00
218.00
201.00
203.00
10,737
-13.00(-6.02%)
Feb 26, 2020
229.00
233.00
216.00
216.00
7,416
-7.00(-3.14%)
Feb 25, 2020
246.00
248.00
223.00
223.00
12,497
-23.00(-9.35%)
Feb 24, 2020
250.00
253.00
246.00
246.00
5,633
-10.00(-3.91%)
Feb 21, 2020
257.00
258.00
253.00
256.00
2,608
+0.00(+0.00%)
Feb 20, 2020
256.00
260.00
253.00
256.00
2,134
+0.00(+0.00%)
Feb 19, 2020
250.00
257.00
247.00
256.00
5,640
+5.00(+1.99%)
Feb 18, 2020
254.00
258.00
251.00
251.00
2,130
-1.00(-0.40%)
Feb 14, 2020
258.00
260.00
250.00
252.00
3,821
-6.00(-2.33%)
Feb 13, 2020
261.00
262.00
257.00
258.00
2,255
-5.00(-1.90%)
Feb 12, 2020
269.00
270.00
263.00
263.00
1,634
-4.00(-1.50%)
Feb 11, 2020
270.00
272.50
258.00
267.00
4,974
-1.00(-0.37%)
Feb 10, 2020
267.00
270.00
262.72
268.00
4,504
-1.00(-0.37%)
Feb 07, 2020
258.00
272.00
255.00
269.00
7,197
+11.00(+4.26%)
Feb 06, 2020
260.00
264.00
257.00
258.00
3,705
+1.00(+0.39%)
Feb 05, 2020
251.00
258.00
250.00
257.00
4,553
+9.00(+3.63%)
Feb 04, 2020
247.00
253.00
246.00
248.00
4,578
+3.00(+1.22%)
Feb 03, 2020
248.00
251.00
245.00
245.00
4,834
-1.00(-0.41%)
Jan 31, 2020
248.00
251.00
246.00
246.00
6,903
-4.00(-1.60%)
Jan 30, 2020
248.00
251.00
245.00
250.00
6,354
+1.00(+0.40%)
Jan 29, 2020
252.00
254.00
249.00
249.00
4,924
-3.00(-1.19%)
Jan 28, 2020
255.00
257.00
251.50
252.00
4,510
-3.00(-1.18%)
Jan 27, 2020
260.00
261.00
251.00
255.00
5,808
-6.00(-2.30%)
Jan 24, 2020
269.00
269.00
261.00
261.00
3,793
-6.00(-2.25%)
Jan 23, 2020
269.00
271.00
262.00
267.00
6,248
-2.00(-0.74%)
Jan 22, 2020
274.00
275.00
269.00
269.00
2,105
-5.00(-1.82%)
Jan 21, 2020
273.00
275.00
270.00
274.00
4,165
+0.00(+0.00%)
Jan 17, 2020
277.00
279.00
273.00
274.00
3,676
-1.00(-0.36%)
Jan 16, 2020
271.00
279.00
271.00
275.00
4,674
+5.00(+1.85%)
Jan 15, 2020
268.00
271.00
265.00
270.00
3,720
+4.00(+1.50%)
Jan 14, 2020
267.00
267.00
263.00
266.00
3,271
-1.00(-0.37%)
Jan 13, 2020
265.00
268.00
262.00
267.00
4,608
+2.00(+0.75%)
Jan 10, 2020
267.00
268.00
264.00
265.00
2,722
-2.00(-0.75%)
Jan 09, 2020
269.00
269.00
265.00
267.00
3,229
+0.00(+0.00%)
Jan 08, 2020
264.00
268.00
263.00
267.00
3,935
+2.00(+0.75%)
Jan 07, 2020
266.00
269.00
261.00
265.00
4,047
+0.00(+0.00%)
Jan 06, 2020
267.00
274.00
265.00
265.00
4,844
-4.00(-1.49%)
Jan 03, 2020
266.00
269.00
265.00
269.00
3,190
+1.00(+0.37%)
Jan 02, 2020
284.00
284.00
268.00
268.00
5,339
-11.00(-3.94%)
Dec 31, 2019
274.00
279.00
274.00
279.00
6,091
+2.00(+0.72%)
Dec 30, 2019
279.00
282.00
274.00
277.00
6,309
-3.00(-1.07%)
Dec 27, 2019
282.94
287.83
279.02
280.00
4,863
-0.98(-0.35%)
Dec 26, 2019
285.87
288.24
277.55
280.98
4,493
-4.90(-1.71%)
Dec 24, 2019
273.15
285.87
271.19
285.87
2,982
+13.71(+5.04%)
Dec 23, 2019
274.13
274.13
268.25
272.17
5,266
-0.98(-0.36%)
Dec 20, 2019
269.23
273.64
266.78
273.15
8,351
+3.92(+1.45%)
Dec 19, 2019
263.36
270.21
263.36
269.23
8,544
+2.94(+1.10%)
Dec 18, 2019
264.34
268.25
263.36
266.29
3,880
+1.96(+0.74%)
Dec 17, 2019
259.44
267.27
258.46
264.34
4,488
+4.90(+1.89%)
Dec 16, 2019
262.38
265.31
259.44
259.44
5,194
+0.00(+0.00%)
Dec 13, 2019
260.42
264.34
257.48
259.44
4,233
+0.00(+0.00%)
Dec 12, 2019
263.36
267.27
259.44
259.44
7,204
-4.90(-1.85%)
Dec 11, 2019
266.29
269.23
258.46
264.34
6,722
+0.00(+0.00%)
Dec 10, 2019
272.17
274.13
259.44
264.34
5,598
-8.81(-3.23%)
Dec 09, 2019
266.29
274.13
265.31
273.15
3,583
+5.87(+2.20%)
Dec 06, 2019
264.34
270.21
264.34
267.27
4,061
+5.87(+2.25%)
Dec 05, 2019
264.34
269.23
259.44
261.40
3,381
-3.92(-1.48%)
Dec 04, 2019
261.40
270.21
259.44
265.31
6,597
+1.96(+0.74%)
Dec 03, 2019
263.36
266.29
258.46
263.36
5,597
+0.98(+0.37%)
Dec 02, 2019
269.23
275.11
261.40
262.38
4,577
-6.85(-2.55%)
Nov 29, 2019
271.19
274.13
267.27
269.23
1,758
-1.96(-0.72%)
Nov 27, 2019
264.34
271.19
263.36
271.19
3,212
+6.85(+2.59%)
Nov 26, 2019
266.29
269.23
259.44
264.34
5,503
-0.98(-0.37%)
Nov 25, 2019
254.54
268.25
254.54
265.31
6,389
+10.77(+4.23%)
Nov 22, 2019
251.61
255.52
247.69
254.54
4,508
+2.94(+1.17%)
Nov 21, 2019
260.42
260.42
250.63
251.61
6,120
-8.81(-3.38%)
Nov 20, 2019
261.40
263.36
253.57
260.42
5,316
-0.98(-0.37%)
Nov 19, 2019
266.29
268.25
257.97
261.40
4,009
-1.96(-0.74%)
Nov 18, 2019
269.23
269.23
262.38
263.36
3,556
-1.96(-0.74%)
Nov 15, 2019
269.23
271.19
263.36
265.31
4,365
-0.98(-0.37%)
Nov 14, 2019
266.29
270.21
263.36
266.29
5,160
+0.00(+0.00%)
Nov 13, 2019
264.34
273.15
260.42
266.29
10,992
-0.98(-0.37%)
Nov 12, 2019
277.06
277.06
267.27
267.27
4,613
-7.83(-2.85%)
Nov 11, 2019
277.06
279.02
273.15
275.11
3,674
-3.92(-1.40%)
Nov 08, 2019
284.89
285.87
277.06
279.02
3,863
-5.87(-2.06%)
Nov 07, 2019
300.56
301.54
284.89
284.89
4,734
-12.73(-4.28%)
Nov 06, 2019
293.71
299.58
291.75
297.62
7,769
+1.96(+0.66%)
Nov 05, 2019
282.94
300.56
280.98
295.66
11,802
+12.73(+4.50%)
Nov 04, 2019
276.08
287.83
274.62
282.94
10,457
+8.81(+3.21%)
Nov 01, 2019
267.27
278.04
267.27
274.13
7,762
+6.85(+2.56%)
Oct 31, 2019
270.21
276.08
259.44
267.27
13,638
-4.89(-1.80%)
Oct 30, 2019
259.44
278.04
255.03
272.17
11,267
+17.62(+6.92%)
Oct 29, 2019
254.54
260.42
249.65
254.54
6,944
+0.00(+0.00%)
Oct 28, 2019
275.11
277.55
252.59
254.54
27,159
-17.30(-6.36%)
Oct 25, 2019
285.39
286.35
269.91
271.84
5,107
-13.54(-4.75%)
Oct 24, 2019
291.19
294.09
284.42
285.39
5,321
-1.93(-0.67%)
Oct 23, 2019
290.22
291.19
282.00
287.32
3,507
+0.97(+0.34%)
Oct 22, 2019
285.39
287.32
277.84
286.35
3,501
+0.97(+0.34%)
Oct 21, 2019
285.39
289.26
282.48
285.39
3,406
+3.87(+1.37%)
Oct 18, 2019
281.52
283.45
276.20
281.52
4,415
-0.97(-0.34%)
Oct 17, 2019
280.55
284.42
275.23
282.48
4,326
+1.94(+0.69%)
Oct 16, 2019
273.78
285.39
272.81
280.55
4,925
+8.71(+3.20%)
Oct 15, 2019
276.68
278.62
267.97
271.84
6,092
+3.87(+1.44%)
Oct 14, 2019
270.88
271.84
257.33
267.97
5,597
-5.81(-2.12%)
Oct 11, 2019
271.84
283.45
271.84
273.78
5,240
+5.81(+2.17%)
Oct 10, 2019
277.65
281.52
267.01
267.97
6,737
-11.61(-4.15%)
Oct 09, 2019
303.77
303.77
279.58
279.58
7,570
-20.32(-6.77%)
Oct 08, 2019
298.93
301.83
289.26
299.90
6,683
-1.94(-0.64%)
Oct 07, 2019
300.87
305.70
297.95
301.83
3,138
-2.90(-0.95%)
Oct 04, 2019
303.77
305.70
297.00
304.74
3,535
+1.94(+0.64%)
Oct 03, 2019
302.80
307.72
297.00
302.80
5,422
-4.84(-1.57%)
Oct 02, 2019
306.67
310.54
301.35
307.64
5,096
+0.97(+0.32%)
Oct 01, 2019
320.21
328.92
306.67
306.67
6,335
-13.54(-4.23%)
Sep 30, 2019
326.99
335.21
318.28
320.21
9,897
-14.51(-4.34%)
Sep 27, 2019
313.44
336.66
313.44
334.73
16,201
+22.25(+7.12%)
Sep 26, 2019
314.37
316.75
304.40
312.47
11,703
+4.75(+1.54%)
Sep 25, 2019
302.98
312.76
302.04
307.73
7,131
+4.75(+1.57%)
Sep 24, 2019
303.93
306.77
293.48
302.98
10,028
+0.00(+0.00%)
Sep 23, 2019
307.73
307.73
297.28
302.98
8,763
-4.75(-1.54%)
Sep 20, 2019
300.13
308.68
297.28
307.73
14,693
+7.60(+2.53%)
Sep 19, 2019
299.18
302.03
292.53
300.13
10,406
+2.85(+0.96%)
Sep 18, 2019
295.38
297.28
284.93
297.28
8,384
+2.85(+0.97%)
Sep 17, 2019
298.23
299.18
285.88
294.43
5,446
-4.75(-1.59%)
Sep 16, 2019
296.33
301.08
290.63
299.18
6,515
+2.85(+0.96%)
Sep 13, 2019
306.77
313.42
292.53
296.33
8,694
-9.50(-3.11%)
Sep 12, 2019
312.47
312.47
289.68
305.83
11,138
-8.55(-2.72%)
Sep 11, 2019
310.57
321.97
303.93
314.37
12,695
+3.80(+1.22%)
Sep 10, 2019
301.08
312.47
294.43
310.57
16,876
+9.50(+3.15%)
Sep 09, 2019
282.08
301.08
280.18
301.08
13,862
+19.00(+6.73%)
Sep 06, 2019
272.58
286.83
269.73
282.08
12,075
+8.55(+3.12%)
Sep 05, 2019
268.79
281.13
268.79
273.53
11,323
+4.75(+1.77%)
Sep 04, 2019
255.49
270.68
252.64
268.79
9,612
+13.30(+5.20%)
Sep 03, 2019
264.04
264.04
250.74
255.49
11,400
-10.45(-3.93%)
Aug 30, 2019
255.49
265.94
250.74
265.94
23,199
+9.50(+3.70%)
Aug 29, 2019
244.09
258.34
240.29
256.44
18,329
+23.74(+10.20%)
Aug 28, 2019
223.20
236.49
222.25
232.69
19,129
+10.45(+4.70%)
Aug 27, 2019
235.54
236.48
221.30
222.25
22,704
-11.40(-4.88%)
Aug 26, 2019
244.09
247.89
229.84
233.64
17,828
-9.50(-3.91%)
Aug 23, 2019
262.14
262.14
242.19
243.14
12,251
-19.00(-7.25%)
Aug 22, 2019
263.09
264.99
259.29
262.14
5,689
-0.95(-0.36%)
Aug 21, 2019
262.14
265.94
257.39
263.09
8,394
+2.85(+1.09%)
Aug 20, 2019
278.28
280.18
259.29
260.24
5,557
-17.10(-6.16%)
Aug 19, 2019
281.13
282.26
272.58
277.33
5,773
-0.95(-0.34%)
Aug 16, 2019
270.68
279.71
270.68
278.28
8,491
+8.55(+3.17%)
Aug 15, 2019
270.68
275.43
266.88
269.73
9,555
+1.90(+0.71%)
Aug 14, 2019
279.23
279.23
264.99
267.83
13,887
-15.20(-5.37%)
Aug 13, 2019
281.13
286.37
279.23
283.03
6,589
+1.90(+0.68%)
Aug 12, 2019
273.53
283.98
273.53
281.13
9,339
+4.75(+1.72%)
Aug 09, 2019
282.08
282.08
270.68
276.38
8,090
-5.70(-2.02%)
Aug 08, 2019
277.33
283.98
272.58
282.08
13,304
+6.65(+2.41%)
Aug 07, 2019
271.63
278.28
264.04
275.43
12,012
+0.95(+0.35%)
Aug 06, 2019
260.24
275.43
257.39
274.48
17,297
+13.30(+5.09%)
Aug 05, 2019
244.09
261.19
240.29
261.19
15,576
+17.10(+7.00%)
Aug 02, 2019
240.29
247.03
237.44
244.09
16,889
+1.90(+0.78%)
Aug 01, 2019
258.34
261.19
240.29
242.19
14,302
-15.20(-5.90%)
Jul 31, 2019
253.59
265.94
253.59
257.39
12,583
+4.75(+1.88%)
Jul 30, 2019
245.99
254.06
245.04
252.64
10,097
+5.70(+2.31%)
Jul 29, 2019
247.89
250.73
244.57
246.94
7,772
+0.00(+0.00%)
Jul 26, 2019
243.14
250.26
240.28
246.94
11,981
+5.70(+2.36%)
Jul 25, 2019
248.84
248.84
240.29
241.24
9,359
-7.60(-3.05%)
Jul 24, 2019
245.99
250.74
242.19
248.84
14,400
+5.70(+2.34%)
Jul 23, 2019
240.29
245.04
239.34
243.14
11,309
+3.80(+1.59%)
Jul 22, 2019
242.19
245.99
237.44
239.34
9,790
+4.75(+2.02%)
Jul 19, 2019
237.44
242.19
230.79
234.59
20,402
+0.00(+0.00%)
Jul 18, 2019
245.99
245.99
234.12
234.59
26,730
-11.40(-4.63%)
Jul 17, 2019
249.79
253.59
242.19
245.99
12,729
-4.75(-1.89%)
Jul 16, 2019
241.24
254.54
239.34
250.74
20,105
+10.45(+4.35%)
Jul 15, 2019
244.09
250.74
239.34
240.29
11,827
+0.00(+0.00%)
Jul 12, 2019
233.64
245.04
228.89
240.29
18,089
+5.70(+2.43%)
Jul 11, 2019
241.24
244.09
227.00
234.59
16,717
-9.50(-3.89%)
Jul 10, 2019
253.59
253.59
240.30
244.09
10,185
-5.70(-2.28%)
Jul 09, 2019
243.14
253.59
234.59
249.79
17,525
+2.85(+1.15%)
Jul 08, 2019
263.09
265.94
245.04
246.94
18,120
-16.15(-6.14%)
Jul 05, 2019
263.09
269.73
260.24
263.09
8,610
-0.95(-0.36%)
Jul 03, 2019
267.83
269.73
260.24
264.04
9,539
-3.80(-1.42%)
Jul 02, 2019
266.88
270.21
264.04
267.83
11,124
+0.95(+0.36%)
Jul 01, 2019
284.93
287.78
266.88
266.88
11,746
-15.20(-5.39%)
Jun 28, 2019
278.28
285.41
274.48
282.08
19,287
+4.75(+1.71%)
Jun 27, 2019
264.04
280.18
264.04
277.33
15,913
+19.95(+7.75%)
Jun 26, 2019
272.25
274.96
257.39
257.39
16,768
-10.22(-3.82%)
Jun 25, 2019
275.04
279.69
267.61
267.61
15,195
-6.50(-2.37%)
Jun 24, 2019
288.05
289.91
271.79
274.11
22,930
-13.01(-4.53%)
Jun 21, 2019
296.41
299.20
287.12
287.12
48,838
-11.15(-3.74%)
Jun 20, 2019
303.85
307.56
295.49
298.27
14,763
+1.86(+0.63%)
Jun 19, 2019
311.28
311.28
294.56
296.41
14,896
-13.94(-4.49%)
Jun 18, 2019
324.29
324.29
293.63
310.35
28,161
-13.94(-4.30%)
Jun 17, 2019
334.51
334.51
315.00
324.29
23,632
-14.87(-4.38%)
Jun 14, 2019
367.96
368.89
321.50
339.16
37,092
-59.47(-14.92%)
Jun 13, 2019
402.34
407.92
395.84
398.62
6,692
-0.93(-0.23%)
Jun 12, 2019
413.49
413.49
399.56
399.56
5,924
-13.01(-3.15%)
Jun 11, 2019
417.21
429.29
407.92
412.56
8,558
-1.86(-0.45%)
Jun 10, 2019
399.56
417.21
398.62
414.42
6,811
+18.58(+4.69%)
Jun 07, 2019
393.05
403.74
384.69
395.84
8,567
+5.58(+1.43%)
Jun 06, 2019
416.28
416.28
385.62
390.26
11,013
-26.02(-6.25%)
Jun 05, 2019
415.35
422.55
412.00
416.28
4,051
+0.93(+0.22%)
Jun 04, 2019
413.49
417.82
406.06
415.35
5,467
+5.57(+1.36%)
Jun 03, 2019
419.07
423.71
399.56
409.78
7,835
-4.65(-1.12%)
May 31, 2019
415.35
418.14
402.34
414.42
9,509
-6.50(-1.55%)
May 30, 2019
436.72
437.65
417.21
420.93
4,721
-13.94(-3.21%)
May 29, 2019
449.73
450.66
433.01
434.86
4,616
-18.58(-4.10%)
May 28, 2019
458.09
461.92
449.73
453.45
6,103
-5.58(-1.21%)
May 24, 2019
462.74
466.46
449.73
459.02
4,205
+0.00(+0.00%)
May 23, 2019
466.46
466.46
455.31
459.02
4,883
-10.22(-2.18%)
May 22, 2019
472.03
476.68
467.39
469.24
3,981
-5.57(-1.17%)
May 21, 2019
475.75
479.46
470.17
474.82
4,444
+0.00(+0.00%)
May 20, 2019
485.97
487.83
473.89
474.82
4,409
-16.73(-3.40%)
May 17, 2019
498.98
501.77
484.11
491.55
3,011
-12.08(-2.40%)
May 16, 2019
492.47
508.27
489.69
503.62
3,504
+11.15(+2.26%)
May 15, 2019
485.04
494.33
482.25
492.47
5,447
+2.79(+0.57%)
May 14, 2019
489.69
494.33
485.97
489.69
4,880
+2.79(+0.57%)
May 13, 2019
498.98
500.84
485.04
486.90
6,514
-19.51(-3.85%)
May 10, 2019
510.13
512.92
499.44
506.41
3,655
-5.58(-1.09%)
May 09, 2019
506.41
514.77
498.98
511.99
6,841
+2.79(+0.55%)
May 08, 2019
513.85
519.42
509.20
509.20
3,249
-1.86(-0.36%)
May 07, 2019
523.14
528.71
505.48
511.06
6,411
-15.80(-3.00%)
May 06, 2019
517.56
527.78
511.06
526.85
6,492
+0.93(+0.18%)
May 03, 2019
520.35
547.30
520.35
525.92
5,955
-1.86(-0.35%)
May 02, 2019
520.35
538.00
519.42
527.78
6,891
+3.72(+0.71%)
May 01, 2019
513.85
525.00
509.20
524.07
8,323
+12.08(+2.36%)
Apr 30, 2019
515.70
525.00
511.06
511.99
5,783
-1.86(-0.36%)
Apr 29, 2019
507.34
523.14
506.87
513.85
6,698
+4.65(+0.91%)
Apr 26, 2019
494.33
510.13
492.47
509.20
6,165
+16.73(+3.40%)
Apr 25, 2019
488.76
495.26
481.32
492.47
3,398
+0.00(+0.00%)
Apr 24, 2019
481.32
494.33
477.61
492.47
3,873
+11.15(+2.32%)
Apr 23, 2019
472.96
485.97
465.53
481.32
4,270
+8.36(+1.77%)
Apr 22, 2019
481.32
481.32
464.97
472.96
4,983
-6.50(-1.36%)
Apr 18, 2019
472.03
484.11
470.17
479.46
3,211
+5.57(+1.18%)
Apr 17, 2019
478.54
478.54
467.39
473.89
3,239
-4.65(-0.97%)
Apr 16, 2019
480.39
480.39
471.10
478.54
3,611
-0.93(-0.19%)
Apr 15, 2019
483.18
486.66
470.17
479.46
3,969
-1.86(-0.39%)
Apr 12, 2019
485.04
485.04
468.31
481.32
4,758
-0.93(-0.19%)
Apr 11, 2019
483.18
491.55
479.46
482.25
4,114
-1.86(-0.38%)
Apr 10, 2019
482.25
488.76
479.00
484.11
6,831
+3.72(+0.77%)
Apr 09, 2019
509.20
510.13
478.54
480.39
6,880
-27.88(-5.48%)
Apr 08, 2019
498.98
510.13
492.47
508.27
4,945
+6.50(+1.30%)
Apr 05, 2019
492.47
505.48
492.47
501.77
3,550
+9.29(+1.89%)
Apr 04, 2019
477.61
492.47
477.61
492.47
5,035
+14.87(+3.11%)
Apr 03, 2019
472.03
478.54
465.53
477.61
6,559
+9.29(+1.98%)
Apr 02, 2019
459.95
472.03
456.24
468.31
9,345
+9.29(+2.02%)
Apr 01, 2019
446.94
463.20
444.16
459.02
8,417
+17.66(+4.00%)
Mar 29, 2019
463.67
465.99
439.51
441.37
8,000
-19.51(-4.23%)
Mar 28, 2019
452.52
460.88
449.27
460.88
4,052
+11.15(+2.48%)
Mar 27, 2019
440.66
453.36
436.13
449.73
7,930
+7.25(+1.64%)
Mar 26, 2019
434.32
444.74
433.41
442.48
7,205
+12.69(+2.95%)
Mar 25, 2019
418.90
435.22
417.09
429.78
5,918
+11.79(+2.82%)
Mar 22, 2019
428.88
434.32
414.37
418.00
7,094
-12.69(-2.95%)
Mar 21, 2019
419.81
435.22
418.90
430.69
6,449
+10.88(+2.59%)
Mar 20, 2019
419.81
427.97
413.46
419.81
8,985
+1.81(+0.43%)
Mar 19, 2019
435.22
439.76
418.00
418.00
7,872
-17.23(-3.96%)
Mar 18, 2019
426.16
438.85
426.16
435.22
6,326
+9.07(+2.13%)
Mar 15, 2019
427.06
434.32
426.16
426.16
26,063
-1.81(-0.42%)
Mar 14, 2019
426.16
428.88
422.53
427.97
3,211
+1.81(+0.43%)
Mar 13, 2019
422.53
430.69
422.53
426.16
2,983
+3.63(+0.86%)
Mar 12, 2019
424.34
433.41
420.26
422.53
2,951
-0.91(-0.21%)
Mar 11, 2019
420.72
428.88
417.54
423.44
3,886
+2.72(+0.65%)
Mar 08, 2019
416.18
421.62
409.83
420.72
5,297
+5.44(+1.31%)
Mar 07, 2019
435.22
437.94
413.92
415.28
12,853
-17.23(-3.98%)
Mar 06, 2019
448.82
450.64
429.78
432.50
6,644
-16.32(-3.64%)
Mar 05, 2019
439.76
451.55
431.60
448.82
7,701
+10.88(+2.48%)
Mar 04, 2019
436.13
449.73
434.32
437.94
4,563
+1.81(+0.42%)
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
.