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
)
1.320
+0.090 (+7.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2005
361.64
361.64
356.35
359.88
38,297
-7.41(-2.02%)
Mar 30, 2005
359.88
369.05
357.76
367.29
5,399
+10.58(+2.97%)
Mar 29, 2005
356.00
368.70
355.29
356.70
16,798
-4.94(-1.37%)
Mar 28, 2005
355.64
361.64
354.94
361.64
4,982
+7.41(+2.09%)
Mar 24, 2005
357.06
362.35
352.82
354.23
2,808
-2.82(-0.79%)
Mar 23, 2005
354.58
362.70
349.29
357.06
4,401
+2.47(+0.70%)
Mar 22, 2005
356.35
359.88
354.58
354.58
3,534
-0.71(-0.20%)
Mar 21, 2005
354.58
358.47
351.06
355.29
2,596
-1.41(-0.40%)
Mar 18, 2005
356.35
357.76
351.76
356.70
4,568
+1.76(+0.50%)
Mar 17, 2005
349.29
356.35
347.53
354.94
1,425
+7.41(+2.13%)
Mar 16, 2005
346.82
351.76
343.65
347.53
5,387
-1.06(-0.30%)
Mar 15, 2005
349.29
356.35
348.24
348.59
2,947
-1.41(-0.40%)
Mar 14, 2005
342.24
354.58
342.24
350.00
2,837
+0.71(+0.20%)
Mar 11, 2005
354.58
358.82
348.24
349.29
1,615
-5.29(-1.49%)
Mar 10, 2005
352.82
359.52
352.82
354.58
5,444
+3.17(+0.90%)
Mar 09, 2005
359.88
359.88
351.06
351.41
3,361
-11.29(-3.11%)
Mar 08, 2005
366.58
367.99
359.17
362.70
904
-3.53(-0.96%)
Mar 07, 2005
367.29
370.46
364.46
366.23
1,598
-4.23(-1.14%)
Mar 04, 2005
369.76
371.17
365.88
370.46
1,995
+2.47(+0.67%)
Mar 03, 2005
366.93
367.99
362.00
367.99
1,984
+1.06(+0.29%)
Mar 02, 2005
365.17
368.70
358.11
366.93
1,975
-1.76(-0.48%)
Mar 01, 2005
356.35
370.11
356.35
368.70
3,097
+12.00(+3.36%)
Feb 28, 2005
361.64
362.35
356.35
356.70
11,481
-3.53(-0.98%)
Feb 25, 2005
361.29
362.00
357.76
360.23
3,100
+0.00(+0.00%)
Feb 24, 2005
359.88
363.05
358.11
360.23
2,834
+3.53(+0.99%)
Feb 23, 2005
357.41
359.88
356.35
356.70
2,420
-1.41(-0.39%)
Feb 22, 2005
365.17
365.17
356.35
358.11
16,875
-4.59(-1.26%)
Feb 18, 2005
368.35
368.35
362.35
362.70
3,574
-3.53(-0.96%)
Feb 17, 2005
363.41
366.93
361.64
366.23
3,205
+2.82(+0.78%)
Feb 16, 2005
361.64
366.58
361.64
363.41
5,730
+0.00(+0.00%)
Feb 15, 2005
363.41
365.17
361.29
363.41
8,658
-1.06(-0.29%)
Feb 14, 2005
363.41
364.46
359.88
364.46
3,452
+0.70(+0.19%)
Feb 11, 2005
359.52
365.52
358.11
363.76
2,321
+4.23(+1.18%)
Feb 10, 2005
359.88
360.58
356.35
359.52
9,290
-0.35(-0.10%)
Feb 09, 2005
360.58
361.64
358.82
359.88
7,196
+0.00(+0.00%)
Feb 08, 2005
359.17
359.88
356.35
359.88
18,371
+1.76(+0.49%)
Feb 07, 2005
354.58
358.47
352.47
358.11
4,512
+0.70(+0.20%)
Feb 04, 2005
355.64
361.64
354.23
357.41
4,194
+3.18(+0.90%)
Feb 03, 2005
352.12
355.29
351.41
354.23
3,865
+0.00(+0.00%)
Feb 02, 2005
351.06
354.58
349.65
354.23
3,327
+1.41(+0.40%)
Feb 01, 2005
350.70
352.82
348.24
352.82
4,962
-1.41(-0.40%)
Jan 31, 2005
351.06
356.00
348.94
354.23
5,969
+5.29(+1.52%)
Jan 28, 2005
349.29
349.65
346.12
348.94
3,860
-0.35(-0.10%)
Jan 27, 2005
348.59
352.82
347.88
349.29
2,035
-2.82(-0.80%)
Jan 26, 2005
351.06
352.82
347.88
352.12
2,995
+2.47(+0.71%)
Jan 25, 2005
346.82
350.00
345.76
349.65
6,065
+2.82(+0.81%)
Jan 24, 2005
347.18
348.94
343.30
346.82
3,653
+0.00(+0.00%)
Jan 21, 2005
345.76
351.76
317.54
346.82
6,487
+0.00(+0.00%)
Jan 20, 2005
347.18
348.94
342.94
346.82
4,594
-2.47(-0.71%)
Jan 19, 2005
349.29
350.35
344.71
349.29
10,044
+2.12(+0.61%)
Jan 18, 2005
351.06
351.06
344.00
347.18
10,316
-1.41(-0.40%)
Jan 14, 2005
344.00
350.00
341.53
348.59
71,588
+9.17(+2.70%)
Jan 13, 2005
348.24
348.24
338.71
339.41
3,965
-7.06(-2.04%)
Jan 12, 2005
352.82
352.82
345.76
346.47
2,397
-6.35(-1.80%)
Jan 11, 2005
355.64
355.64
344.71
352.82
5,986
-5.64(-1.57%)
Jan 10, 2005
359.88
364.11
358.11
358.47
4,532
+0.00(+0.00%)
Jan 07, 2005
361.64
364.11
358.47
358.47
1,726
-3.53(-0.97%)
Jan 06, 2005
359.88
373.29
359.88
362.00
2,856
+3.18(+0.89%)
Jan 05, 2005
369.40
370.81
357.76
358.82
5,940
-12.70(-3.42%)
Jan 04, 2005
379.28
381.05
368.70
371.52
1,984
-8.12(-2.14%)
Jan 03, 2005
379.99
382.46
375.75
379.64
1,745
-3.88(-1.01%)
Dec 31, 2004
381.05
391.28
380.34
383.52
1,337
+0.71(+0.18%)
Dec 30, 2004
382.81
383.52
381.40
382.81
1,488
+2.82(+0.74%)
Dec 29, 2004
381.75
391.28
379.99
379.99
1,915
-7.06(-1.82%)
Dec 28, 2004
387.40
389.87
385.63
387.05
6,102
+3.18(+0.83%)
Dec 27, 2004
383.16
385.28
376.46
383.87
2,020
+1.76(+0.46%)
Dec 23, 2004
375.40
384.57
375.40
382.11
1,349
+3.18(+0.84%)
Dec 22, 2004
378.58
384.57
378.58
378.93
2,735
-1.76(-0.46%)
Dec 21, 2004
382.81
384.57
380.69
380.69
2,488
-1.06(-0.28%)
Dec 20, 2004
384.57
384.57
379.28
381.75
2,434
-0.71(-0.18%)
Dec 17, 2004
380.34
384.57
377.52
382.46
2,522
+3.53(+0.93%)
Dec 16, 2004
382.81
383.16
375.05
378.93
1,292
-5.64(-1.47%)
Dec 15, 2004
375.75
384.57
372.58
384.57
2,406
+10.94(+2.93%)
Dec 14, 2004
374.70
374.70
368.70
373.64
1,607
+1.76(+0.47%)
Dec 13, 2004
365.17
371.87
362.70
371.87
3,276
+6.70(+1.84%)
Dec 10, 2004
362.00
365.52
359.88
365.17
1,728
+5.65(+1.57%)
Dec 09, 2004
352.82
363.76
350.35
359.52
1,774
+6.70(+1.90%)
Dec 08, 2004
345.76
353.53
345.76
352.82
1,893
+7.06(+2.04%)
Dec 07, 2004
358.82
358.82
344.00
345.76
3,769
-11.64(-3.26%)
Dec 06, 2004
353.53
363.41
351.76
357.41
1,941
+6.00(+1.71%)
Dec 03, 2004
349.29
354.23
347.53
351.41
651
+2.12(+0.61%)
Dec 02, 2004
351.41
354.58
349.29
349.29
1,298
-2.12(-0.60%)
Dec 01, 2004
351.06
355.64
347.88
351.41
3,783
+2.12(+0.61%)
Nov 30, 2004
347.18
352.47
347.18
349.29
3,497
+2.12(+0.61%)
Nov 29, 2004
352.12
352.12
346.12
347.18
1,850
-2.12(-0.61%)
Nov 26, 2004
347.53
352.82
347.53
349.29
150
+3.18(+0.92%)
Nov 24, 2004
346.12
349.29
342.59
346.12
1,167
+1.06(+0.31%)
Nov 23, 2004
347.53
348.94
339.06
345.06
1,570
-3.18(-0.91%)
Nov 22, 2004
341.53
349.29
341.53
348.24
1,796
+6.70(+1.96%)
Nov 19, 2004
339.06
343.30
335.53
341.53
992
+1.76(+0.52%)
Nov 18, 2004
345.76
345.76
335.53
339.77
1,859
-8.12(-2.33%)
Nov 17, 2004
347.53
351.06
345.41
347.88
1,629
+3.88(+1.13%)
Nov 16, 2004
348.24
349.29
340.82
344.00
1,232
-4.23(-1.22%)
Nov 15, 2004
351.06
352.12
344.35
348.24
1,779
-2.47(-0.70%)
Nov 12, 2004
344.00
352.12
340.47
350.70
2,684
+4.94(+1.43%)
Nov 11, 2004
334.12
345.76
331.65
345.76
2,890
+1.76(+0.51%)
Nov 10, 2004
353.17
353.17
344.00
344.00
977
-4.59(-1.32%)
Nov 09, 2004
342.94
348.59
342.59
348.59
1,921
+7.76(+2.28%)
Nov 08, 2004
344.00
344.35
338.71
340.82
932
-2.12(-0.62%)
Nov 05, 2004
351.06
351.06
342.59
342.94
3,534
-7.06(-2.02%)
Nov 04, 2004
342.24
350.00
339.41
350.00
3,199
+6.00(+1.74%)
Nov 03, 2004
341.18
345.76
340.82
344.00
1,088
+4.94(+1.46%)
Nov 02, 2004
342.24
344.00
338.71
339.06
1,828
-3.18(-0.93%)
Nov 01, 2004
339.41
343.30
335.89
342.24
946
+0.35(+0.10%)
Oct 29, 2004
341.53
342.24
336.59
341.88
1,442
+1.06(+0.31%)
Oct 28, 2004
344.00
344.00
338.71
340.82
3,928
-3.18(-0.92%)
Oct 27, 2004
343.30
344.00
339.77
344.00
1,436
+1.76(+0.52%)
Oct 26, 2004
328.12
345.76
327.42
342.24
2,358
+11.64(+3.52%)
Oct 25, 2004
329.89
331.65
327.42
330.59
3,599
-0.35(-0.11%)
Oct 22, 2004
336.94
340.82
330.59
330.95
992
-6.00(-1.78%)
Oct 21, 2004
340.47
342.24
335.18
336.94
2,256
-1.76(-0.52%)
Oct 20, 2004
338.71
342.24
334.83
338.71
1,938
-1.76(-0.52%)
Oct 19, 2004
348.59
350.35
338.71
340.47
943
-5.29(-1.53%)
Oct 18, 2004
352.12
352.12
341.53
345.76
2,086
-5.29(-1.51%)
Oct 15, 2004
333.42
356.35
332.36
351.06
13,882
+18.35(+5.51%)
Oct 14, 2004
331.65
335.18
330.24
332.71
4,126
-0.71(-0.21%)
Oct 13, 2004
331.65
335.18
330.59
333.42
3,466
+1.76(+0.53%)
Oct 12, 2004
333.42
334.83
328.48
331.65
4,452
+0.00(+0.00%)
Oct 11, 2004
331.65
333.77
326.71
331.65
467
+2.82(+0.86%)
Oct 08, 2004
326.36
334.12
326.36
328.83
2,134
+2.12(+0.65%)
Oct 07, 2004
334.47
335.18
326.36
326.71
1,728
-8.47(-2.53%)
Oct 06, 2004
335.18
335.18
333.06
335.18
1,675
+2.47(+0.74%)
Oct 05, 2004
334.83
335.18
332.71
332.71
2,939
-1.76(-0.53%)
Oct 04, 2004
336.94
340.47
332.36
334.47
6,978
-0.71(-0.21%)
Oct 01, 2004
329.54
342.94
329.54
335.18
4,160
+3.53(+1.06%)
Sep 30, 2004
335.18
336.94
326.71
331.65
1,133
-3.53(-1.05%)
Sep 29, 2004
328.83
335.18
328.83
335.18
952
+3.88(+1.17%)
Sep 28, 2004
322.83
331.30
320.01
331.30
447
+6.70(+2.07%)
Sep 27, 2004
336.24
336.24
324.60
324.60
1,519
-8.82(-2.65%)
Sep 24, 2004
333.42
334.83
331.65
333.42
481
+0.00(+0.00%)
Sep 23, 2004
328.83
335.89
325.30
333.42
374
+6.00(+1.83%)
Sep 22, 2004
331.65
331.65
324.95
327.42
969
-2.47(-0.75%)
Sep 21, 2004
326.36
335.89
326.36
329.89
1,660
+6.00(+1.85%)
Sep 20, 2004
321.07
333.42
321.07
323.89
1,128
+1.06(+0.33%)
Sep 17, 2004
319.30
332.71
314.01
322.83
2,457
+5.29(+1.67%)
Sep 16, 2004
318.25
318.95
314.36
317.54
2,766
+1.41(+0.45%)
Sep 15, 2004
319.30
319.30
314.72
316.13
878
-2.47(-0.78%)
Sep 14, 2004
317.89
320.36
316.13
318.60
10,654
+0.71(+0.22%)
Sep 13, 2004
317.54
323.54
317.54
317.89
2,973
+2.47(+0.78%)
Sep 10, 2004
314.72
316.83
308.72
315.42
1,564
+3.53(+1.13%)
Sep 09, 2004
322.48
322.48
307.66
311.89
2,791
-7.06(-2.21%)
Sep 08, 2004
322.48
322.83
318.95
318.95
683
-3.53(-1.09%)
Sep 07, 2004
317.89
327.06
317.89
322.48
1,505
+4.94(+1.56%)
Sep 03, 2004
321.07
326.36
316.48
317.54
881
-1.41(-0.44%)
Sep 02, 2004
315.42
318.95
315.42
318.95
1,675
+6.70(+2.15%)
Sep 01, 2004
303.43
314.01
302.72
312.25
5,090
+8.82(+2.91%)
Aug 31, 2004
305.19
307.66
300.25
303.43
2,122
-0.71(-0.23%)
Aug 30, 2004
306.25
308.01
304.13
304.13
637
-2.12(-0.69%)
Aug 27, 2004
304.13
306.25
301.66
306.25
1,612
+4.23(+1.40%)
Aug 26, 2004
310.83
314.36
302.01
302.01
1,825
-9.53(-3.06%)
Aug 25, 2004
317.54
317.54
298.84
311.54
2,635
-1.41(-0.45%)
Aug 24, 2004
314.01
316.83
312.25
312.95
2,545
-1.06(-0.34%)
Aug 23, 2004
318.25
318.95
308.37
314.01
1,913
-1.76(-0.56%)
Aug 20, 2004
314.72
316.83
313.31
315.77
566
+2.47(+0.79%)
Aug 19, 2004
315.07
316.48
308.37
313.31
787
-1.76(-0.56%)
Aug 18, 2004
315.77
317.54
312.95
315.07
2,539
-0.71(-0.22%)
Aug 17, 2004
316.83
317.54
314.01
315.77
955
+1.76(+0.56%)
Aug 16, 2004
304.13
316.83
304.13
314.01
1,235
+12.35(+4.09%)
Aug 13, 2004
298.13
303.43
298.13
301.66
830
+5.29(+1.79%)
Aug 12, 2004
302.37
304.49
296.37
296.37
1,286
-8.12(-2.67%)
Aug 11, 2004
312.25
312.25
304.49
304.49
1,864
-9.53(-3.03%)
Aug 10, 2004
303.43
315.07
303.43
314.01
2,457
+13.41(+4.46%)
Aug 09, 2004
308.72
310.48
299.90
300.60
768
-6.35(-2.07%)
Aug 06, 2004
310.83
311.19
299.90
306.95
2,417
-4.94(-1.58%)
Aug 05, 2004
318.95
320.71
311.89
311.89
4,129
-7.06(-2.21%)
Aug 04, 2004
314.36
321.77
312.25
318.95
3,324
+4.94(+1.57%)
Aug 03, 2004
314.01
315.77
311.89
314.01
3,055
-1.41(-0.45%)
Aug 02, 2004
315.07
315.77
310.83
315.42
1,009
+0.00(+0.00%)
Jul 30, 2004
310.48
318.95
308.72
315.42
2,638
+2.82(+0.90%)
Jul 29, 2004
311.19
313.31
308.72
312.60
3,766
+3.53(+1.14%)
Jul 28, 2004
312.25
312.25
300.60
309.07
1,575
-2.82(-0.91%)
Jul 27, 2004
303.43
312.95
301.66
311.89
3,987
+7.76(+2.55%)
Jul 26, 2004
299.90
304.13
298.84
304.13
1,805
+2.82(+0.94%)
Jul 23, 2004
302.01
302.01
298.13
301.31
2,771
+0.00(+0.00%)
Jul 22, 2004
298.84
303.43
298.13
301.31
3,041
+2.47(+0.83%)
Jul 21, 2004
299.90
300.60
298.13
298.84
2,927
-1.06(-0.35%)
Jul 20, 2004
299.90
299.90
298.13
299.90
1,150
+1.76(+0.59%)
Jul 19, 2004
298.13
302.72
298.13
298.13
5,543
+0.00(+0.00%)
Jul 16, 2004
299.90
299.90
296.37
298.13
1,573
-2.12(-0.71%)
Jul 15, 2004
297.78
301.31
297.78
300.25
4,344
+2.47(+0.83%)
Jul 14, 2004
296.37
299.55
294.96
297.78
1,989
+0.71(+0.24%)
Jul 13, 2004
298.84
299.90
296.37
297.07
1,907
-1.76(-0.59%)
Jul 12, 2004
300.96
300.96
294.61
298.84
3,063
-0.35(-0.12%)
Jul 09, 2004
298.84
299.90
297.43
299.19
1,360
+2.47(+0.83%)
Jul 08, 2004
299.90
301.66
296.72
296.72
8,726
-1.06(-0.36%)
Jul 07, 2004
300.96
303.07
296.37
297.78
1,995
-0.71(-0.24%)
Jul 06, 2004
301.66
305.19
297.07
298.49
12,286
-3.88(-1.28%)
Jul 02, 2004
303.43
305.90
300.60
302.37
3,063
+2.12(+0.71%)
Jul 01, 2004
294.61
300.60
294.61
300.25
9,506
+5.64(+1.92%)
Jun 30, 2004
300.96
300.96
291.08
294.61
8,899
-4.23(-1.42%)
Jun 29, 2004
300.25
302.72
298.13
298.84
26,982
-1.41(-0.47%)
Jun 28, 2004
299.90
303.07
298.13
300.25
3,248
-2.82(-0.93%)
Jun 25, 2004
299.19
306.25
298.84
303.07
30,477
+3.88(+1.30%)
Jun 24, 2004
298.84
299.90
295.66
299.19
7,063
+1.76(+0.59%)
Jun 23, 2004
317.54
317.54
287.55
297.43
108,423
-19.76(-6.23%)
Jun 22, 2004
317.54
317.54
314.36
317.19
4,866
-0.35(-0.11%)
Jun 21, 2004
317.54
317.54
315.77
317.54
1,595
+0.71(+0.22%)
Jun 18, 2004
315.77
317.54
315.77
316.83
1,592
-0.71(-0.22%)
Jun 17, 2004
316.83
317.54
314.36
317.54
1,915
+0.71(+0.22%)
Jun 16, 2004
317.54
317.54
312.25
316.83
3,092
-1.41(-0.44%)
Jun 15, 2004
315.77
318.25
312.95
318.25
1,343
+2.47(+0.78%)
Jun 14, 2004
316.48
317.54
308.72
315.77
1,609
+0.00(+0.00%)
Jun 10, 2004
317.54
317.54
306.95
315.77
1,689
-1.76(-0.56%)
Jun 09, 2004
314.72
318.25
314.72
317.54
2,338
+1.41(+0.45%)
Jun 08, 2004
317.54
317.54
312.25
316.13
184
+0.35(+0.11%)
Jun 07, 2004
317.54
317.54
311.89
315.77
572
-1.76(-0.56%)
Jun 04, 2004
317.54
317.54
314.72
317.54
501
+0.00(+0.00%)
Jun 03, 2004
317.54
319.66
301.66
317.54
2,771
+1.06(+0.33%)
Jun 02, 2004
310.48
322.83
310.48
316.48
2,324
+6.00(+1.93%)
Jun 01, 2004
313.31
316.13
308.72
310.48
646
-2.82(-0.90%)
May 28, 2004
312.25
316.48
308.72
313.31
637
+1.06(+0.34%)
May 27, 2004
311.54
312.25
309.07
312.25
912
+3.18(+1.03%)
May 26, 2004
308.01
312.25
307.31
309.07
544
+1.41(+0.46%)
May 25, 2004
303.78
307.66
303.78
307.66
1,417
+4.23(+1.40%)
May 24, 2004
293.19
305.19
293.19
303.43
2,409
+10.58(+3.61%)
May 21, 2004
297.78
298.49
291.43
292.84
1,281
-5.29(-1.78%)
May 20, 2004
294.61
305.19
293.55
298.13
1,544
+3.53(+1.20%)
May 19, 2004
289.67
299.90
289.67
294.61
923
+4.94(+1.71%)
May 18, 2004
294.25
295.31
285.79
289.67
23,082
-4.59(-1.56%)
May 17, 2004
303.43
304.84
294.25
294.25
1,975
-10.23(-3.36%)
May 14, 2004
312.95
313.31
304.49
304.49
1,099
-8.47(-2.71%)
May 13, 2004
314.01
314.36
310.48
312.95
345
-1.06(-0.34%)
May 12, 2004
314.01
316.83
308.72
314.01
762
+0.00(+0.00%)
May 11, 2004
309.78
316.48
308.01
314.01
782
+4.23(+1.37%)
May 10, 2004
310.48
311.54
305.19
309.78
623
-3.18(-1.01%)
May 07, 2004
310.48
313.66
309.07
312.95
2,145
-1.06(-0.34%)
May 06, 2004
312.95
314.01
310.48
314.01
2,664
+0.00(+0.00%)
May 05, 2004
325.30
325.30
312.25
314.01
1,164
-12.35(-3.78%)
May 04, 2004
317.54
329.89
310.48
326.36
2,086
+8.47(+2.66%)
May 03, 2004
294.61
317.89
294.61
317.89
4,155
+21.52(+7.26%)
Apr 30, 2004
306.95
306.95
292.84
296.37
2,859
-10.58(-3.45%)
Apr 29, 2004
310.13
311.54
299.90
306.95
1,439
-3.53(-1.14%)
Apr 28, 2004
312.95
312.95
308.72
310.48
530
-1.41(-0.45%)
Apr 27, 2004
312.60
314.01
308.72
311.89
1,034
-0.35(-0.11%)
Apr 26, 2004
314.36
317.19
312.25
312.25
484
-1.76(-0.56%)
Apr 23, 2004
314.01
316.83
310.48
314.01
6,275
-3.17(-1.00%)
Apr 22, 2004
312.25
319.30
312.25
317.19
7,343
-5.65(-1.75%)
Apr 21, 2004
321.07
324.60
319.30
322.83
884
+2.12(+0.66%)
Apr 20, 2004
320.71
324.60
320.71
320.71
1,159
-0.35(-0.11%)
Apr 19, 2004
338.36
339.06
314.36
321.07
1,522
-17.64(-5.21%)
Apr 16, 2004
338.00
343.65
335.53
338.71
889
+0.71(+0.21%)
Apr 15, 2004
318.60
338.00
318.60
338.00
1,014
+19.76(+6.21%)
Apr 14, 2004
317.54
324.60
313.31
318.25
2,182
+0.00(+0.00%)
Apr 13, 2004
321.07
321.07
301.66
318.25
3,279
-6.35(-1.96%)
Apr 12, 2004
330.24
330.24
322.83
324.60
476
-5.65(-1.71%)
Apr 08, 2004
344.00
344.35
321.07
330.24
1,777
-21.52(-6.12%)
Apr 07, 2004
350.00
352.82
347.88
351.76
1,694
-1.06(-0.30%)
Apr 06, 2004
351.06
352.82
343.30
352.82
1,085
+1.76(+0.50%)
Apr 05, 2004
360.94
363.41
345.76
351.06
884
-8.47(-2.36%)
Apr 02, 2004
369.76
369.76
359.52
359.52
1,476
-10.23(-2.77%)
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
.