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, 2010
252.62
261.79
246.97
252.97
38,989
-0.35(-0.14%)
Mar 30, 2010
249.09
254.74
246.62
253.33
21,318
+6.00(+2.43%)
Mar 29, 2010
229.69
248.03
229.69
247.33
26,002
+17.99(+7.85%)
Mar 26, 2010
242.74
244.50
227.57
229.33
18,781
-11.29(-4.69%)
Mar 25, 2010
246.62
251.21
239.57
240.62
20,354
-3.18(-1.30%)
Mar 24, 2010
222.98
252.27
221.57
243.80
35,404
+18.35(+8.14%)
Mar 23, 2010
218.04
227.92
217.34
225.45
20,358
+6.70(+3.06%)
Mar 22, 2010
212.40
220.16
209.93
218.75
18,597
+3.17(+1.47%)
Mar 19, 2010
219.81
220.51
213.10
215.57
28,235
-3.17(-1.45%)
Mar 18, 2010
213.46
220.16
212.75
218.75
15,542
+4.94(+2.31%)
Mar 17, 2010
210.63
216.98
209.58
213.81
17,842
+4.23(+2.02%)
Mar 16, 2010
207.81
209.93
202.85
209.58
22,650
+2.47(+1.19%)
Mar 15, 2010
207.46
208.87
204.99
207.11
12,930
-1.41(-0.68%)
Mar 12, 2010
207.11
211.34
206.05
208.52
15,498
+3.88(+1.90%)
Mar 11, 2010
200.05
209.58
197.58
204.64
23,091
+3.53(+1.75%)
Mar 10, 2010
197.58
204.64
196.87
201.11
9,210
+2.82(+1.42%)
Mar 09, 2010
199.34
203.58
196.17
198.29
8,082
-2.82(-1.40%)
Mar 08, 2010
201.46
205.69
200.40
201.11
10,683
+1.76(+0.88%)
Mar 05, 2010
192.29
199.70
190.52
199.34
15,550
+8.11(+4.24%)
Mar 04, 2010
191.58
195.11
189.82
191.23
9,173
-0.35(-0.18%)
Mar 03, 2010
195.46
197.58
189.11
191.58
13,535
-2.82(-1.45%)
Mar 02, 2010
194.40
202.17
191.94
194.40
20,247
+0.00(+0.00%)
Mar 01, 2010
194.76
199.70
191.23
194.40
11,263
+1.06(+0.55%)
Feb 26, 2010
201.81
210.99
193.35
193.35
35,983
-4.59(-2.32%)
Feb 25, 2010
196.52
200.05
191.94
197.93
10,683
-3.53(-1.75%)
Feb 24, 2010
207.46
207.46
195.46
201.46
15,522
-4.59(-2.23%)
Feb 23, 2010
210.99
212.40
204.99
206.05
12,176
-6.00(-2.83%)
Feb 22, 2010
213.10
215.04
207.46
212.05
8,368
+0.71(+0.33%)
Feb 19, 2010
208.16
213.10
208.16
211.34
7,656
+0.00(+0.00%)
Feb 18, 2010
209.22
212.40
207.81
211.34
9,733
+1.41(+0.67%)
Feb 17, 2010
203.22
213.46
202.17
209.93
11,142
+8.12(+4.02%)
Feb 16, 2010
195.46
202.52
193.35
201.81
14,682
+7.76(+4.00%)
Feb 12, 2010
193.35
194.05
194.05
194.05
22,484
-1.76(-0.90%)
Feb 11, 2010
190.17
198.64
189.47
195.82
10,194
+5.29(+2.78%)
Feb 10, 2010
183.47
190.88
181.00
190.52
11,927
+6.35(+3.45%)
Feb 09, 2010
182.76
188.76
180.64
184.17
12,643
+0.35(+0.19%)
Feb 08, 2010
179.59
188.76
179.59
183.82
8,233
+3.88(+2.16%)
Feb 05, 2010
182.41
182.41
174.26
179.94
12,262
-2.82(-1.54%)
Feb 04, 2010
189.11
189.82
182.06
182.76
11,212
-9.53(-4.95%)
Feb 03, 2010
197.93
198.99
190.17
192.29
10,433
-5.64(-2.85%)
Feb 02, 2010
196.52
203.22
194.76
197.93
10,178
-2.12(-1.06%)
Feb 01, 2010
188.76
202.17
185.94
200.05
10,766
+14.11(+7.59%)
Jan 29, 2010
194.40
201.11
184.53
185.94
17,920
-8.47(-4.36%)
Jan 28, 2010
199.70
199.70
194.40
194.40
13,559
-5.29(-2.65%)
Jan 27, 2010
194.40
200.75
191.94
199.70
9,196
+4.23(+2.17%)
Jan 26, 2010
201.11
204.99
188.76
195.46
21,006
-15.17(-7.20%)
Jan 25, 2010
210.28
213.46
208.16
210.63
8,629
+1.41(+0.67%)
Jan 22, 2010
207.46
216.28
207.46
209.22
20,547
-2.12(-1.00%)
Jan 21, 2010
214.87
215.57
211.34
211.34
20,266
-2.12(-0.99%)
Jan 20, 2010
215.93
219.46
211.69
213.46
11,480
-3.88(-1.79%)
Jan 19, 2010
212.40
217.34
212.05
217.34
11,206
+4.94(+2.33%)
Jan 15, 2010
211.34
212.40
212.40
212.40
39,793
+1.06(+0.50%)
Jan 14, 2010
209.93
213.46
207.46
211.34
27,397
+1.06(+0.50%)
Jan 13, 2010
206.75
210.28
203.58
210.28
20,506
+4.23(+2.05%)
Jan 12, 2010
203.93
208.87
203.58
206.05
16,107
-0.35(-0.17%)
Jan 11, 2010
200.40
207.46
198.99
206.40
20,029
+8.11(+4.09%)
Jan 08, 2010
190.88
198.64
189.11
198.29
27,996
+7.76(+4.07%)
Jan 07, 2010
183.47
191.94
181.70
190.52
20,257
+6.35(+3.45%)
Jan 06, 2010
175.71
185.94
173.24
184.17
28,121
+8.82(+5.03%)
Jan 05, 2010
171.12
178.53
168.30
175.35
22,864
+4.23(+2.47%)
Jan 04, 2010
165.83
171.12
164.94
171.12
17,124
+7.41(+4.53%)
Dec 31, 2009
166.53
163.71
163.71
163.71
28,379
-2.12(-1.28%)
Dec 30, 2009
158.77
165.83
157.00
165.83
13,704
+7.06(+4.44%)
Dec 29, 2009
166.18
166.18
157.71
158.77
16,927
-7.41(-4.46%)
Dec 28, 2009
165.12
168.65
164.41
166.18
8,063
+0.71(+0.43%)
Dec 24, 2009
167.59
167.59
164.06
165.47
4,056
-0.71(-0.42%)
Dec 23, 2009
167.94
170.09
163.36
166.18
8,980
-1.06(-0.63%)
Dec 22, 2009
171.12
171.12
165.12
167.24
10,101
-1.06(-0.63%)
Dec 21, 2009
169.00
172.88
166.88
168.30
18,916
+0.35(+0.21%)
Dec 18, 2009
173.59
174.29
166.88
167.94
53,236
-3.17(-1.86%)
Dec 17, 2009
169.35
176.23
167.59
171.12
12,987
+1.59(+0.94%)
Dec 16, 2009
180.29
182.06
169.35
169.53
15,152
-9.35(-5.23%)
Dec 15, 2009
187.35
187.35
177.82
178.88
16,765
-8.12(-4.34%)
Dec 14, 2009
184.88
187.00
184.53
187.00
18,788
+3.53(+1.92%)
Dec 11, 2009
181.35
183.82
177.82
183.47
22,286
+6.00(+3.38%)
Dec 10, 2009
176.41
181.35
175.00
177.47
15,816
+1.06(+0.60%)
Dec 09, 2009
176.41
181.00
172.88
176.41
27,481
+0.71(+0.40%)
Dec 08, 2009
177.12
178.53
174.29
175.71
9,044
-1.06(-0.60%)
Dec 07, 2009
171.47
178.88
171.47
176.76
26,785
+5.29(+3.09%)
Dec 04, 2009
160.18
172.55
157.71
171.47
21,313
+14.82(+9.46%)
Dec 03, 2009
158.77
161.59
155.24
156.65
16,677
+0.00(+0.00%)
Dec 02, 2009
152.42
164.41
151.01
156.65
18,657
+4.23(+2.78%)
Dec 01, 2009
150.66
156.65
149.24
152.42
21,851
+5.29(+3.60%)
Nov 30, 2009
160.18
160.89
143.95
147.13
72,835
-14.82(-9.15%)
Nov 27, 2009
157.36
171.47
155.24
161.94
11,477
-4.59(-2.75%)
Nov 25, 2009
164.06
168.30
162.65
166.53
16,119
+2.47(+1.51%)
Nov 24, 2009
161.59
168.65
159.47
164.06
16,705
+2.12(+1.31%)
Nov 23, 2009
163.71
171.82
160.18
161.94
31,544
+1.41(+0.88%)
Nov 20, 2009
160.53
165.83
156.30
160.53
21,148
-2.47(-1.51%)
Nov 19, 2009
157.36
165.47
155.95
163.00
31,324
+0.70(+0.43%)
Nov 18, 2009
165.83
169.71
157.71
162.30
17,652
-3.88(-2.34%)
Nov 17, 2009
165.12
174.65
164.77
166.18
31,134
+1.41(+0.86%)
Nov 16, 2009
158.77
167.24
157.71
164.77
23,690
+8.12(+5.18%)
Nov 13, 2009
158.42
160.18
153.48
156.65
16,097
+1.76(+1.14%)
Nov 12, 2009
149.95
164.77
149.95
154.89
42,735
+4.94(+3.29%)
Nov 11, 2009
148.54
150.66
146.77
149.95
13,712
+2.12(+1.43%)
Nov 10, 2009
146.77
148.54
144.66
147.83
16,822
+1.41(+0.96%)
Nov 09, 2009
143.25
146.42
141.13
146.42
18,569
+4.59(+3.23%)
Nov 06, 2009
143.25
144.66
140.78
141.83
11,257
-3.18(-2.19%)
Nov 05, 2009
130.19
147.13
130.19
145.01
37,770
+10.23(+7.59%)
Nov 04, 2009
142.19
142.19
134.07
134.78
39,604
-5.65(-4.02%)
Nov 03, 2009
138.66
141.48
134.78
140.42
26,181
+2.12(+1.53%)
Nov 02, 2009
134.78
138.31
130.19
138.31
18,127
+2.82(+2.08%)
Oct 30, 2009
133.72
136.90
130.19
135.48
40,781
+0.71(+0.52%)
Oct 29, 2009
117.49
135.13
117.49
134.78
17,595
+18.70(+16.11%)
Oct 28, 2009
122.43
123.84
114.67
116.08
24,863
-7.41(-6.00%)
Oct 27, 2009
125.60
127.37
119.61
123.49
21,551
-1.77(-1.41%)
Oct 26, 2009
130.90
135.13
123.49
125.25
19,449
+0.71(+0.57%)
Oct 23, 2009
124.90
126.31
123.14
124.55
30,782
-11.64(-8.55%)
Oct 22, 2009
141.48
142.89
131.60
136.19
16,191
-5.29(-3.74%)
Oct 21, 2009
142.19
144.66
139.36
141.48
15,550
-1.41(-0.99%)
Oct 20, 2009
141.13
143.25
141.13
142.89
15,854
-0.35(-0.25%)
Oct 19, 2009
141.83
144.66
140.07
143.25
17,476
+2.47(+1.75%)
Oct 16, 2009
138.66
141.83
137.48
140.78
13,849
+1.41(+1.01%)
Oct 15, 2009
137.95
141.83
136.19
139.36
11,966
-0.35(-0.25%)
Oct 14, 2009
134.43
140.78
131.60
139.72
17,452
+7.06(+5.32%)
Oct 13, 2009
133.72
140.07
128.78
132.66
18,578
+1.76(+1.35%)
Oct 12, 2009
134.78
135.13
130.90
130.90
9,120
+1.41(+1.09%)
Oct 09, 2009
127.02
130.90
124.90
129.49
16,335
+3.18(+2.51%)
Oct 08, 2009
122.08
130.62
122.08
126.31
19,997
+5.29(+4.37%)
Oct 07, 2009
122.43
124.19
118.90
121.02
7,413
-1.76(-1.44%)
Oct 06, 2009
119.25
127.02
118.55
122.78
15,904
+4.23(+3.57%)
Oct 05, 2009
116.43
119.96
114.67
118.55
19,442
+3.17(+2.75%)
Oct 02, 2009
115.02
119.25
108.67
115.37
22,966
-2.12(-1.80%)
Oct 01, 2009
121.72
124.55
117.14
117.49
29,732
-4.59(-3.76%)
Sep 30, 2009
128.43
129.84
120.67
122.08
17,244
-6.00(-4.68%)
Sep 29, 2009
130.19
132.66
127.02
128.07
12,568
-2.47(-1.89%)
Sep 28, 2009
127.37
133.72
126.66
130.54
12,175
+4.59(+3.64%)
Sep 25, 2009
125.25
131.60
124.33
125.96
10,471
+1.06(+0.85%)
Sep 24, 2009
139.72
140.42
124.55
124.90
21,672
-13.05(-9.46%)
Sep 23, 2009
144.66
146.07
137.95
137.95
20,229
-6.70(-4.63%)
Sep 22, 2009
144.66
146.07
141.83
144.66
10,444
+1.76(+1.23%)
Sep 21, 2009
139.01
148.19
139.01
142.89
34,968
+1.77(+1.25%)
Sep 18, 2009
129.49
149.24
129.13
141.13
51,603
+1.06(+0.76%)
Sep 17, 2009
141.48
142.89
139.01
140.07
24,607
+2.47(+1.80%)
Sep 16, 2009
135.48
141.48
135.48
137.60
29,052
+2.82(+2.09%)
Sep 15, 2009
125.25
135.13
124.55
134.78
21,881
+8.82(+7.00%)
Sep 14, 2009
122.43
126.31
121.02
125.96
10,030
+2.47(+2.00%)
Sep 11, 2009
125.60
126.66
122.43
123.49
13,621
-1.77(-1.41%)
Sep 10, 2009
120.67
125.25
117.49
125.25
15,334
+4.23(+3.50%)
Sep 09, 2009
112.55
121.02
112.20
121.02
17,066
+8.82(+7.86%)
Sep 08, 2009
114.67
114.67
111.84
112.20
19,434
+1.06(+0.95%)
Sep 04, 2009
105.49
111.14
102.32
111.14
17,030
+4.94(+4.65%)
Sep 03, 2009
104.79
107.26
101.61
106.20
19,107
+1.41(+1.35%)
Sep 02, 2009
106.55
109.02
104.08
104.79
18,366
-1.76(-1.66%)
Sep 01, 2009
107.61
111.49
105.85
106.55
23,644
-2.12(-1.95%)
Aug 31, 2009
107.61
109.73
106.20
108.67
44,141
+0.00(+0.00%)
Aug 28, 2009
107.61
110.43
105.85
108.67
27,583
+1.06(+0.98%)
Aug 27, 2009
106.91
108.67
104.44
107.61
20,436
+1.76(+1.67%)
Aug 26, 2009
101.26
109.02
100.55
105.85
36,811
+2.47(+2.39%)
Aug 25, 2009
105.49
108.67
101.79
103.38
26,337
-1.76(-1.68%)
Aug 24, 2009
105.49
107.61
100.91
105.14
31,165
-0.35(-0.33%)
Aug 21, 2009
98.44
107.26
95.61
105.49
28,525
+9.17(+9.52%)
Aug 20, 2009
92.79
97.73
92.09
96.32
22,674
+3.53(+3.80%)
Aug 19, 2009
91.73
95.97
90.67
92.79
9,779
-0.35(-0.38%)
Aug 18, 2009
90.32
95.61
90.32
93.14
19,546
+0.35(+0.38%)
Aug 17, 2009
92.79
94.87
89.62
92.79
16,171
-2.47(-2.59%)
Aug 14, 2009
98.79
101.08
93.50
95.26
24,551
-2.82(-2.88%)
Aug 13, 2009
101.97
104.79
98.08
98.08
16,376
-5.64(-5.44%)
Aug 12, 2009
99.50
104.08
98.79
103.73
14,504
+5.29(+5.38%)
Aug 11, 2009
104.08
104.44
95.26
98.44
15,254
-6.00(-5.74%)
Aug 10, 2009
111.14
112.20
104.44
104.44
10,826
-7.06(-6.33%)
Aug 07, 2009
112.55
112.90
107.26
111.49
20,376
+2.47(+2.27%)
Aug 06, 2009
105.49
113.26
97.73
109.02
27,782
-4.23(-3.74%)
Aug 05, 2009
107.26
114.27
106.55
113.26
12,749
+4.59(+4.22%)
Aug 04, 2009
109.38
111.14
105.49
108.67
17,137
-1.76(-1.60%)
Aug 03, 2009
106.55
112.90
102.67
110.43
14,437
+4.94(+4.68%)
Jul 31, 2009
110.43
112.90
105.49
105.49
19,910
-6.00(-5.38%)
Jul 30, 2009
109.73
112.55
107.61
111.49
7,628
+3.18(+2.93%)
Jul 29, 2009
109.73
111.49
106.55
108.32
5,709
-3.18(-2.85%)
Jul 28, 2009
105.14
111.49
102.32
111.49
13,756
+5.65(+5.33%)
Jul 27, 2009
105.14
105.85
104.26
105.85
8,256
+1.41(+1.35%)
Jul 24, 2009
101.61
105.49
100.20
104.44
32
+1.76(+1.72%)
Jul 23, 2009
102.67
105.85
100.20
102.67
23,326
+1.76(+1.75%)
Jul 22, 2009
95.61
101.61
95.61
100.91
8,325
+3.18(+3.25%)
Jul 21, 2009
103.02
104.79
95.61
97.73
8,305
-4.23(-4.15%)
Jul 20, 2009
99.85
103.02
99.14
101.97
5,618
+3.18(+3.21%)
Jul 17, 2009
103.02
103.02
95.26
98.79
15,314
-3.88(-3.78%)
Jul 16, 2009
104.08
106.97
100.55
102.67
15,469
-2.82(-2.68%)
Jul 15, 2009
101.97
106.91
100.91
105.49
24,974
+4.23(+4.18%)
Jul 14, 2009
97.38
102.67
94.20
101.26
13,627
+4.23(+4.36%)
Jul 13, 2009
94.48
97.56
90.67
97.03
18,935
+4.94(+5.36%)
Jul 10, 2009
87.15
93.85
87.15
92.09
11,979
+3.18(+3.57%)
Jul 09, 2009
92.44
96.32
87.32
88.91
15,368
-2.12(-2.33%)
Jul 08, 2009
93.14
93.14
87.50
91.03
13,105
-1.06(-1.15%)
Jul 07, 2009
95.97
97.03
89.97
92.09
11,655
-4.23(-4.40%)
Jul 06, 2009
94.56
97.38
88.23
96.32
13,869
+0.71(+0.74%)
Jul 02, 2009
95.97
97.03
88.21
95.61
29,812
-2.82(-2.87%)
Jul 01, 2009
99.85
102.67
95.97
98.44
24,028
-0.71(-0.71%)
Jun 30, 2009
93.85
104.08
93.14
99.14
32,614
+5.65(+6.04%)
Jun 29, 2009
88.56
97.73
87.50
93.50
17,857
+5.29(+6.00%)
Jun 26, 2009
84.32
96.67
83.97
88.21
66,954
+0.71(+0.81%)
Jun 25, 2009
83.62
89.97
83.27
87.50
15,563
+6.35(+7.83%)
Jun 24, 2009
79.03
82.56
77.97
81.15
18,575
+2.82(+3.60%)
Jun 23, 2009
82.56
82.56
77.62
78.33
15,943
-4.23(-5.13%)
Jun 22, 2009
83.62
84.32
75.86
82.56
34,931
-2.12(-2.50%)
Jun 19, 2009
82.56
85.38
75.86
84.68
43,830
+3.53(+4.35%)
Jun 18, 2009
82.56
89.62
77.27
81.15
41,391
-3.18(-3.77%)
Jun 17, 2009
104.79
106.20
77.97
84.32
84,979
-20.82(-19.80%)
Jun 16, 2009
122.08
130.19
101.61
105.14
87,706
-30.70(-22.60%)
Jun 15, 2009
147.48
147.48
129.13
135.84
35,891
-13.41(-8.98%)
Jun 12, 2009
146.07
150.30
145.36
149.24
12,627
+0.70(+0.47%)
Jun 11, 2009
147.83
149.95
146.42
148.54
14,185
+1.41(+0.96%)
Jun 10, 2009
150.30
150.30
145.36
147.13
22,065
-3.18(-2.11%)
Jun 09, 2009
153.83
155.92
149.60
150.30
25,050
-3.18(-2.07%)
Jun 08, 2009
149.95
157.00
149.24
153.48
14,600
+3.18(+2.11%)
Jun 05, 2009
149.24
151.36
147.83
150.30
21,655
+2.47(+1.67%)
Jun 04, 2009
149.60
151.01
145.01
147.83
14,441
-0.35(-0.24%)
Jun 03, 2009
150.66
150.66
142.54
148.19
11,423
-0.35(-0.24%)
Jun 02, 2009
141.13
149.95
135.84
148.54
18,139
+7.06(+4.99%)
Jun 01, 2009
144.30
149.95
139.36
141.48
26,992
-1.41(-0.99%)
May 29, 2009
138.31
143.25
133.01
142.89
69,038
+3.53(+2.53%)
May 28, 2009
145.36
148.19
137.95
139.36
40,359
-5.65(-3.89%)
May 27, 2009
145.72
153.48
143.95
145.01
32,702
-2.12(-1.44%)
May 26, 2009
132.31
150.66
132.31
147.13
31,932
+12.00(+8.88%)
May 22, 2009
134.07
141.83
133.01
135.13
14,425
-0.35(-0.26%)
May 21, 2009
141.48
146.42
134.43
135.48
25,062
-7.76(-5.42%)
May 20, 2009
141.83
147.48
140.42
143.25
31,589
+2.47(+1.75%)
May 19, 2009
128.78
144.30
127.72
140.78
50,558
+13.41(+10.53%)
May 18, 2009
121.72
132.31
121.02
127.37
25,848
+6.35(+5.25%)
May 15, 2009
133.72
135.48
117.14
121.02
27,820
-10.23(-7.80%)
May 14, 2009
123.84
135.84
121.72
131.25
16,308
+7.76(+6.29%)
May 13, 2009
129.49
139.36
115.72
123.49
22,986
-8.82(-6.67%)
May 12, 2009
139.36
139.36
129.13
132.31
23,022
+0.00(+0.00%)
May 11, 2009
131.60
137.95
129.84
132.31
26,308
+0.00(+0.00%)
May 08, 2009
133.72
140.42
131.60
132.31
31,533
+2.82(+2.18%)
May 07, 2009
141.48
149.60
127.37
129.49
22,585
-11.64(-8.25%)
May 06, 2009
121.37
148.54
121.14
141.13
45,721
+22.58(+19.05%)
May 05, 2009
120.31
121.37
105.85
118.55
25,415
-1.41(-1.18%)
May 04, 2009
107.61
122.43
105.50
119.96
20,699
+14.47(+13.71%)
May 01, 2009
106.55
108.67
104.79
105.49
19,126
-1.06(-0.99%)
Apr 30, 2009
104.08
109.38
100.91
106.55
29,039
+2.47(+2.37%)
Apr 29, 2009
95.26
104.08
94.20
104.08
25,209
+9.53(+10.07%)
Apr 28, 2009
84.68
98.61
84.68
94.56
11,842
+7.06(+8.06%)
Apr 27, 2009
88.21
91.38
86.09
87.50
15,475
-3.88(-4.25%)
Apr 24, 2009
87.85
98.44
87.15
91.38
14,337
+4.94(+5.71%)
Apr 23, 2009
85.74
94.20
84.68
86.44
12,892
+2.12(+2.51%)
Apr 22, 2009
94.91
100.55
82.91
84.32
24,512
-12.35(-12.77%)
Apr 21, 2009
96.67
105.85
91.73
96.67
32,802
-0.35(-0.36%)
Apr 20, 2009
84.68
97.03
74.44
97.03
27,989
+9.88(+11.34%)
Apr 17, 2009
73.39
91.38
73.39
87.15
27,959
+11.29(+14.88%)
Apr 16, 2009
74.09
79.03
71.27
75.86
13,416
+3.53(+4.88%)
Apr 15, 2009
68.45
73.03
65.28
72.33
19,559
+3.18(+4.59%)
Apr 14, 2009
68.09
71.27
68.09
69.15
9,901
-0.71(-1.01%)
Apr 13, 2009
65.62
71.62
64.92
69.86
18,007
+2.82(+4.21%)
Apr 09, 2009
63.51
71.27
63.50
67.04
25,060
+4.94(+7.95%)
Apr 08, 2009
63.16
65.27
61.74
62.10
9,503
-0.71(-1.12%)
Apr 07, 2009
67.04
68.09
62.10
62.80
13,484
-6.70(-9.64%)
Apr 06, 2009
72.33
72.68
69.51
69.51
18,940
-3.88(-5.29%)
Apr 03, 2009
62.45
73.39
62.45
73.39
24,239
+10.58(+16.85%)
Apr 02, 2009
58.92
67.04
58.57
62.80
23,771
+5.65(+9.88%)
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
.