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 (%)
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%)
Apr 01, 2009
54.33
59.63
52.92
57.16
26,462
+2.82(+5.19%)
Mar 31, 2009
60.33
63.16
53.63
54.33
45,649
-5.29(-8.88%)
Mar 30, 2009
56.45
63.16
52.92
59.63
17,303
-3.53(-5.59%)
Mar 26, 2009
53.63
63.16
53.63
63.16
23,806
+10.94(+20.95%)
Mar 25, 2009
51.51
57.16
48.69
52.22
15,379
+2.47(+4.96%)
Mar 24, 2009
55.04
56.45
49.75
49.75
18,915
-6.35(-11.32%)
Mar 23, 2009
53.28
56.45
52.57
56.10
21,227
+2.82(+5.30%)
Mar 20, 2009
51.86
53.28
49.04
53.28
26,374
+2.12(+4.14%)
Mar 19, 2009
55.04
57.16
50.45
51.16
24,709
-2.82(-5.23%)
Mar 18, 2009
49.40
55.04
49.40
53.98
18,138
+2.47(+4.79%)
Mar 17, 2009
43.75
51.51
43.75
51.51
20,502
+8.11(+18.70%)
Mar 16, 2009
45.16
46.22
42.34
43.40
15,749
-1.06(-2.38%)
Mar 13, 2009
43.04
46.57
40.93
44.46
0
+1.76(+4.13%)
Mar 12, 2009
34.58
49.40
34.58
42.69
21,969
+7.76(+22.22%)
Mar 11, 2009
38.46
38.46
34.58
34.93
16,608
-2.82(-7.48%)
Mar 10, 2009
33.17
38.10
33.17
37.75
25,189
+5.65(+17.58%)
Mar 09, 2009
33.52
34.93
31.75
32.11
16,842
-2.12(-6.19%)
Mar 06, 2009
32.11
35.99
32.11
34.22
0
+0.35(+1.04%)
Mar 05, 2009
34.93
35.63
32.46
33.87
15,808
-2.47(-6.80%)
Mar 04, 2009
34.58
38.46
33.52
36.34
20,814
+1.06(+3.00%)
Mar 02, 2009
35.28
39.52
34.22
35.28
21,155
+0.00(+0.00%)
Feb 27, 2009
38.81
40.22
34.93
35.28
0
-3.18(-8.26%)
Feb 26, 2009
44.46
52.57
38.10
38.46
18,273
-5.29(-12.10%)
Feb 25, 2009
43.40
46.57
39.52
43.75
23,506
+1.41(+3.33%)
Feb 24, 2009
37.05
42.34
33.52
42.34
37,985
+7.06(+20.00%)
Feb 23, 2009
37.75
38.81
35.28
35.28
22,090
-2.47(-6.54%)
Feb 20, 2009
43.04
43.40
35.63
37.75
27,929
-6.35(-14.40%)
Feb 19, 2009
46.93
49.04
44.10
44.10
13,906
-2.12(-4.58%)
Feb 18, 2009
45.87
47.98
44.46
46.22
16,708
+0.00(+0.00%)
Feb 17, 2009
48.69
50.45
46.22
46.22
14,177
-4.94(-9.66%)
Feb 13, 2009
50.10
52.92
48.69
51.16
13,874
+1.06(+2.11%)
Feb 12, 2009
49.40
50.10
48.69
50.10
13,217
-0.35(-0.70%)
Feb 11, 2009
48.34
51.16
48.34
50.45
18,281
+2.12(+4.38%)
Feb 10, 2009
52.57
54.33
48.34
48.34
20,078
-4.59(-8.67%)
Feb 09, 2009
50.10
55.75
49.04
52.92
112,532
+2.12(+4.17%)
Feb 06, 2009
49.75
51.86
49.40
50.81
13,128
+0.71(+1.41%)
Feb 05, 2009
50.45
52.95
47.98
50.10
18,276
-0.71(-1.39%)
Feb 04, 2009
52.57
53.98
49.75
50.81
28,800
-1.76(-3.36%)
Feb 03, 2009
51.86
55.39
51.51
52.57
23,423
+0.71(+1.36%)
Feb 02, 2009
47.28
52.57
47.28
51.86
24,632
+1.76(+3.52%)
Jan 30, 2009
49.75
52.57
47.98
50.10
0
+0.00(+0.00%)
Jan 29, 2009
52.22
52.57
49.40
50.10
19,564
-3.18(-5.96%)
Jan 28, 2009
53.63
54.69
52.92
53.28
15,538
+1.06(+2.03%)
Jan 27, 2009
50.10
54.33
50.10
52.22
20,288
-1.06(-1.99%)
Jan 26, 2009
51.16
59.98
51.16
53.28
42,292
+0.35(+0.67%)
Jan 23, 2009
47.98
55.04
47.98
52.92
27,846
+2.82(+5.63%)
Jan 22, 2009
49.04
51.16
47.98
50.10
14,153
-0.35(-0.70%)
Jan 21, 2009
48.34
51.86
46.57
50.45
30,107
+4.59(+10.00%)
Jan 20, 2009
45.51
52.22
43.04
45.87
22,903
-0.35(-0.76%)
Jan 16, 2009
45.87
47.98
44.81
46.22
10,593
+0.35(+0.77%)
Jan 15, 2009
45.87
46.22
41.99
45.87
19,058
+0.00(+0.00%)
Jan 14, 2009
46.22
46.93
44.10
45.87
13,243
-1.41(-2.98%)
Jan 13, 2009
45.87
47.28
44.10
47.28
25,601
+1.76(+3.88%)
Jan 12, 2009
46.22
51.16
45.51
45.51
22,318
-0.35(-0.77%)
Jan 09, 2009
57.86
57.86
45.16
45.87
34,109
-9.88(-17.72%)
Jan 08, 2009
57.51
58.22
55.39
55.75
21,309
-2.12(-3.66%)
Jan 07, 2009
53.28
58.92
51.16
57.86
43,149
+3.53(+6.49%)
Jan 06, 2009
47.63
56.80
47.28
54.33
37,610
+7.41(+15.79%)
Jan 05, 2009
47.63
48.69
42.34
46.93
20,514
-0.71(-1.48%)
Jan 02, 2009
40.57
49.04
40.57
47.63
0
+7.06(+17.39%)
Jan 01, 2009
37.05
43.40
37.05
40.57
0
+0.00(+0.00%)
Dec 31, 2008
37.05
43.40
37.05
40.57
44,496
+3.18(+8.49%)
Dec 30, 2008
39.16
39.52
33.17
37.40
50,706
-1.06(-2.75%)
Dec 29, 2008
45.16
47.63
38.46
38.46
32,006
-6.35(-14.17%)
Dec 26, 2008
39.52
50.81
39.52
44.81
28,949
+1.06(+2.42%)
Dec 24, 2008
45.16
45.51
43.40
43.75
10,754
-1.41(-3.13%)
Dec 23, 2008
49.40
49.75
44.10
45.16
26,848
-3.18(-6.57%)
Dec 22, 2008
53.63
53.63
45.51
48.34
33,691
-4.23(-8.05%)
Dec 19, 2008
56.80
57.16
48.34
52.57
115,931
-1.41(-2.61%)
Dec 18, 2008
54.33
57.86
47.63
53.98
30,930
-0.71(-1.29%)
Dec 17, 2008
56.45
59.27
50.45
54.69
29,790
-2.47(-4.32%)
Dec 16, 2008
53.63
57.51
50.10
57.16
27,760
+4.59(+8.72%)
Dec 15, 2008
56.45
56.45
46.93
52.57
32,611
-9.17(-14.86%)
Dec 12, 2008
61.74
66.33
58.92
61.74
29,743
-3.53(-5.41%)
Dec 11, 2008
61.74
67.39
61.74
65.27
32,442
+2.47(+3.93%)
Dec 10, 2008
62.10
63.51
58.57
62.80
31,080
+2.12(+3.49%)
Dec 09, 2008
63.51
73.03
60.33
60.69
48,381
-5.65(-8.51%)
Dec 08, 2008
59.27
66.68
56.10
66.33
40,478
+8.47(+14.63%)
Dec 05, 2008
50.10
58.57
50.10
57.86
32,650
+6.35(+12.33%)
Dec 04, 2008
50.81
53.98
50.45
51.51
24,624
-0.71(-1.35%)
Dec 03, 2008
51.51
53.98
49.40
52.22
16,574
-0.71(-1.33%)
Dec 02, 2008
56.45
59.63
50.10
52.92
26,099
-2.12(-3.85%)
Dec 01, 2008
53.28
55.04
44.46
55.04
20,484
+0.00(+0.00%)
Nov 28, 2008
52.57
55.04
51.16
55.04
17,178
+2.47(+4.70%)
Nov 26, 2008
47.63
53.63
45.51
52.57
43,943
-0.71(-1.32%)
Nov 25, 2008
48.69
53.28
47.98
53.28
29,879
+2.12(+4.14%)
Nov 24, 2008
44.10
53.28
41.99
51.16
53,698
+9.17(+21.85%)
Nov 21, 2008
35.63
47.63
35.63
41.99
55,021
+6.35(+17.82%)
Nov 20, 2008
37.05
51.16
35.28
35.63
57,951
-4.94(-12.17%)
Nov 19, 2008
47.63
49.75
40.57
40.57
39,349
-7.06(-14.81%)
Nov 18, 2008
53.28
53.28
35.28
47.63
89,273
-5.65(-10.60%)
Nov 17, 2008
56.45
56.80
52.57
53.28
36,618
-3.88(-6.79%)
Nov 14, 2008
67.74
67.74
56.45
57.16
32,145
-11.64(-16.92%)
Nov 13, 2008
65.98
68.80
59.98
68.80
32,714
+3.53(+5.41%)
Nov 12, 2008
76.56
77.97
65.27
65.27
39,681
-13.05(-16.67%)
Nov 11, 2008
72.33
84.50
66.68
78.33
38,664
+8.11(+11.56%)
Nov 10, 2008
78.33
78.33
68.80
70.21
37,576
-3.53(-4.78%)
Nov 07, 2008
70.92
73.74
58.57
73.74
46,099
+3.88(+5.56%)
Nov 06, 2008
77.62
83.62
54.69
69.86
59,890
-3.18(-4.35%)
Nov 05, 2008
84.68
90.67
70.56
73.03
56,072
-17.64(-19.46%)
Nov 04, 2008
93.50
93.50
83.27
90.67
57,131
+6.70(+7.98%)
Nov 03, 2008
58.92
91.38
58.22
83.97
90,145
+26.81(+46.91%)
Oct 31, 2008
47.28
65.27
44.81
57.16
187,091
+11.29(+24.62%)
Oct 30, 2008
47.63
51.51
43.75
45.87
93,291
-1.76(-3.70%)
Oct 29, 2008
55.39
55.39
47.28
47.63
104,138
+8.11(+20.54%)
Oct 28, 2008
48.34
50.81
30.34
39.52
107,431
-7.06(-15.15%)
Oct 27, 2008
53.98
55.04
46.57
46.57
29,914
-6.35(-12.00%)
Oct 24, 2008
53.28
59.63
52.92
52.92
60,866
-5.29(-9.09%)
Oct 23, 2008
65.27
65.27
56.80
58.22
58,636
-7.41(-11.29%)
Oct 22, 2008
72.68
73.56
64.54
65.62
50,554
-9.17(-12.26%)
Oct 21, 2008
76.56
80.44
74.45
74.80
30,972
-2.12(-2.75%)
Oct 20, 2008
85.03
86.09
75.50
76.92
27,729
-4.23(-5.22%)
Oct 17, 2008
80.09
84.68
79.38
81.15
42,266
-1.41(-1.71%)
Oct 16, 2008
74.09
82.91
71.27
82.56
63,260
+9.17(+12.50%)
Oct 15, 2008
78.33
82.56
73.03
73.39
44,337
-7.76(-9.57%)
Oct 14, 2008
94.20
94.20
74.09
81.15
48,791
-6.70(-7.63%)
Oct 13, 2008
74.09
89.97
71.27
87.85
63,713
+19.76(+29.02%)
Oct 10, 2008
68.45
70.56
59.63
68.09
123,996
-3.18(-4.46%)
Oct 09, 2008
81.50
86.44
65.62
71.27
105,533
-12.70(-15.13%)
Oct 08, 2008
106.20
107.61
83.27
83.97
134,716
-27.17(-24.44%)
Oct 07, 2008
116.43
116.43
107.26
111.14
102,867
-5.65(-4.83%)
Oct 06, 2008
124.55
125.60
108.32
116.78
58,293
-13.76(-10.54%)
Oct 03, 2008
134.07
137.60
129.13
130.54
34,498
+0.35(+0.27%)
Oct 02, 2008
137.60
138.66
128.07
130.19
49,701
-7.76(-5.63%)
Oct 01, 2008
140.78
143.42
136.54
137.95
33,752
-4.94(-3.46%)
Sep 30, 2008
127.02
144.66
127.02
142.89
56,949
+17.99(+14.41%)
Sep 29, 2008
138.66
188.41
124.55
124.90
63,091
-16.58(-11.72%)
Sep 26, 2008
133.01
142.19
127.37
141.48
0
+0.70(+0.50%)
Sep 25, 2008
145.36
146.07
140.78
140.78
33,845
-1.76(-1.24%)
Sep 24, 2008
146.77
147.83
140.42
142.54
27,392
-1.76(-1.22%)
Sep 23, 2008
153.48
153.83
142.89
144.30
29,756
-6.70(-4.44%)
Sep 22, 2008
152.77
158.42
150.30
151.01
33,510
-3.18(-2.06%)
Sep 19, 2008
144.30
165.12
144.30
154.18
0
+11.64(+8.17%)
Sep 18, 2008
151.71
151.71
135.13
142.54
66,168
+4.94(+3.59%)
Sep 17, 2008
150.30
151.36
137.60
137.60
47,522
-12.35(-8.24%)
Sep 16, 2008
147.83
159.83
145.01
149.95
83,059
-3.53(-2.30%)
Sep 15, 2008
155.24
160.53
153.48
153.48
21,342
-7.06(-4.40%)
Sep 12, 2008
155.95
160.89
155.95
160.53
16,032
+1.76(+1.11%)
Sep 11, 2008
158.42
160.18
155.59
158.77
41,435
-2.82(-1.75%)
Sep 10, 2008
166.53
166.88
158.77
161.59
52,531
-2.47(-1.51%)
Sep 09, 2008
165.47
169.71
161.24
164.06
40,562
+0.00(+0.00%)
Sep 08, 2008
171.47
173.94
159.12
164.06
54,899
+4.94(+3.10%)
Sep 05, 2008
152.95
159.12
152.07
159.12
0
+3.88(+2.50%)
Sep 04, 2008
160.53
161.94
153.83
155.24
52,542
-9.88(-5.98%)
Sep 03, 2008
165.47
172.88
162.30
165.12
45,364
+0.71(+0.43%)
Sep 02, 2008
165.83
172.18
161.94
164.41
30,547
+4.23(+2.64%)
Aug 29, 2008
156.30
166.18
154.89
160.18
30,099
+3.18(+2.02%)
Aug 28, 2008
147.13
157.00
146.07
157.00
36,537
+10.58(+7.23%)
Aug 27, 2008
145.36
147.83
145.36
146.42
33,429
+0.00(+0.00%)
Aug 26, 2008
146.42
147.13
145.36
146.42
36,848
+0.71(+0.48%)
Aug 25, 2008
146.42
148.86
145.72
145.72
26,961
-2.47(-1.67%)
Aug 22, 2008
147.83
151.36
146.42
148.19
32,493
+2.12(+1.45%)
Aug 21, 2008
141.13
150.30
140.78
146.07
27,317
+4.23(+2.99%)
Aug 20, 2008
142.89
146.77
141.13
141.83
47,252
+0.71(+0.50%)
Aug 19, 2008
143.25
143.95
140.42
141.13
28,448
-2.82(-1.96%)
Aug 18, 2008
147.13
149.24
143.25
143.95
31,445
-2.47(-1.69%)
Aug 15, 2008
142.89
150.66
142.89
146.42
0
+2.47(+1.72%)
Aug 14, 2008
140.78
148.89
140.78
143.95
45,391
+2.47(+1.75%)
Aug 13, 2008
142.89
143.95
141.13
141.48
36,466
-1.06(-0.74%)
Aug 12, 2008
144.66
144.66
141.13
142.54
37,229
-1.06(-0.74%)
Aug 11, 2008
142.54
146.42
140.78
143.60
56,575
+2.47(+1.75%)
Aug 08, 2008
136.90
144.30
136.90
141.13
70,738
+2.12(+1.52%)
Aug 07, 2008
136.19
141.48
134.43
139.01
36,033
+2.82(+2.07%)
Aug 06, 2008
142.89
143.60
133.37
136.19
52,023
-12.00(-8.10%)
Aug 05, 2008
140.07
148.19
137.95
148.19
28,137
+9.53(+6.87%)
Aug 04, 2008
145.72
145.72
136.19
138.66
24,774
-6.35(-4.38%)
Aug 01, 2008
140.95
145.01
137.60
145.01
22,050
+4.94(+3.53%)
Jul 31, 2008
141.48
141.48
136.54
140.07
26,342
-2.47(-1.73%)
Jul 30, 2008
143.25
146.07
139.36
142.54
23,318
-0.35(-0.25%)
Jul 29, 2008
142.89
145.01
131.25
142.89
39,229
+11.29(+8.58%)
Jul 28, 2008
134.07
138.66
129.84
131.60
38,769
-2.47(-1.84%)
Jul 25, 2008
132.66
136.72
130.54
134.07
29,631
+3.53(+2.70%)
Jul 24, 2008
140.07
141.48
129.49
130.54
46,225
-8.82(-6.33%)
Jul 23, 2008
132.66
145.01
132.31
139.36
62,303
+7.06(+5.33%)
Jul 22, 2008
123.84
133.01
120.31
132.31
41,271
+8.11(+6.53%)
Jul 21, 2008
125.25
126.31
122.43
124.19
22,963
+0.71(+0.57%)
Jul 18, 2008
121.37
126.31
119.25
123.49
53,150
-1.41(-1.13%)
Jul 17, 2008
115.02
125.25
114.67
124.90
83,533
+6.35(+5.36%)
Jul 16, 2008
114.67
119.25
111.84
118.55
83,047
+2.12(+1.82%)
Jul 15, 2008
127.02
127.72
108.67
116.43
119,834
-10.59(-8.33%)
Jul 14, 2008
136.54
136.54
126.66
127.02
57,521
-7.06(-5.26%)
Jul 11, 2008
135.13
139.72
131.60
134.07
82,326
-2.47(-1.81%)
Jul 10, 2008
140.07
142.89
134.78
136.54
39,717
-2.12(-1.53%)
Jul 09, 2008
151.71
161.94
138.31
138.66
43,537
-16.94(-10.88%)
Jul 08, 2008
153.12
157.00
146.77
155.59
64,683
+0.70(+0.46%)
Jul 07, 2008
159.47
160.89
153.48
154.89
37,133
-3.17(-2.01%)
Jul 04, 2008
158.77
159.47
156.30
158.06
20,728
+0.00(+0.00%)
Jul 03, 2008
158.77
159.47
156.30
158.06
20,728
+0.00(+0.00%)
Jul 02, 2008
160.53
160.53
155.59
158.06
35,992
-2.47(-1.54%)
Jul 01, 2008
162.30
162.65
151.71
160.53
56,410
-2.47(-1.51%)
Jun 30, 2008
173.94
173.94
160.89
163.00
39,626
-0.71(-0.43%)
Jun 27, 2008
169.35
169.35
159.47
163.71
73,680
-5.65(-3.33%)
Jun 26, 2008
178.88
179.76
167.24
169.35
56,265
-15.52(-8.40%)
Jun 25, 2008
176.76
188.41
176.76
184.88
46,925
+8.47(+4.80%)
Jun 24, 2008
177.47
180.64
175.00
176.41
33,915
-1.76(-0.99%)
Jun 23, 2008
185.94
186.29
178.18
178.18
33,291
-7.41(-3.99%)
Jun 20, 2008
187.70
189.82
183.47
185.58
30,988
-3.17(-1.68%)
Jun 19, 2008
190.52
191.58
184.17
188.76
31,975
-1.76(-0.93%)
Jun 18, 2008
192.99
193.70
188.76
190.52
25,429
-1.77(-0.92%)
Jun 17, 2008
201.11
202.87
191.23
192.29
25,656
-8.47(-4.22%)
Jun 16, 2008
199.70
201.11
197.23
200.75
24,832
+0.70(+0.35%)
Jun 13, 2008
195.82
200.05
195.11
200.05
21,041
+3.88(+1.98%)
Jun 12, 2008
195.82
199.70
194.40
196.17
34,615
+1.41(+0.73%)
Jun 11, 2008
204.99
204.99
194.76
194.76
44,191
-8.47(-4.17%)
Jun 10, 2008
199.34
203.93
198.99
203.22
36,933
+0.35(+0.17%)
Jun 09, 2008
208.16
208.52
200.05
202.87
34,888
-3.18(-1.54%)
Jun 06, 2008
215.93
217.69
203.58
206.05
55,724
-12.35(-5.65%)
Jun 05, 2008
216.28
218.75
215.13
218.40
25,965
+3.17(+1.48%)
Jun 04, 2008
216.28
218.40
213.46
215.22
30,688
+0.35(+0.16%)
Jun 03, 2008
212.40
215.57
210.99
214.87
22,007
+2.47(+1.16%)
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
.