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, 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%)
Mar 01, 2017
509.09
520.67
505.23
506.00
12,115
-1.55(-0.30%)
Feb 28, 2017
530.72
532.26
506.77
507.54
16,547
-17.77(-3.38%)
Feb 27, 2017
506.77
535.35
504.46
525.31
21,744
+30.13(+6.08%)
Feb 24, 2017
561.62
561.62
488.23
495.18
39,104
-74.16(-13.03%)
Feb 23, 2017
583.25
583.25
562.39
569.34
13,537
-10.04(-1.73%)
Feb 22, 2017
587.88
593.29
575.52
579.39
12,046
-6.18(-1.06%)
Feb 21, 2017
583.25
597.54
580.16
585.57
17,240
-5.41(-0.91%)
Feb 17, 2017
590.97
590.97
590.97
0
-2.32(-0.39%)
Feb 16, 2017
601.02
610.29
590.97
593.29
4,620
-9.27(-1.54%)
Feb 15, 2017
597.93
605.65
591.36
602.56
4,747
+0.77(+0.13%)
Feb 14, 2017
596.38
602.56
590.97
601.79
4,935
+1.54(+0.26%)
Feb 13, 2017
602.56
606.42
598.31
600.24
3,636
-3.09(-0.51%)
Feb 10, 2017
595.61
605.65
592.52
603.33
6,158
+10.81(+1.83%)
Feb 09, 2017
595.61
597.15
589.43
592.52
3,857
-0.77(-0.13%)
Feb 08, 2017
592.52
594.45
584.02
593.29
5,186
+1.55(+0.26%)
Feb 07, 2017
600.24
606.42
589.43
591.75
4,670
-4.63(-0.78%)
Feb 06, 2017
613.38
613.38
593.29
596.38
6,129
-19.31(-3.14%)
Feb 03, 2017
594.84
616.47
591.75
615.70
7,834
+28.58(+4.87%)
Feb 02, 2017
580.16
588.64
575.52
587.11
6,370
+6.18(+1.06%)
Feb 01, 2017
590.20
604.88
578.61
580.93
6,276
-6.18(-1.05%)
Jan 31, 2017
595.61
598.70
580.16
587.11
7,118
-8.50(-1.43%)
Jan 30, 2017
627.28
629.60
595.61
595.61
8,330
-39.40(-6.20%)
Jan 27, 2017
635.78
635.78
619.55
635.01
8,357
+2.32(+0.37%)
Jan 26, 2017
616.47
633.46
613.38
632.69
7,551
+19.31(+3.15%)
Jan 25, 2017
608.74
624.19
606.42
613.38
5,346
+6.18(+1.02%)
Jan 24, 2017
593.29
612.61
587.88
607.20
7,567
+13.90(+2.34%)
Jan 23, 2017
588.66
596.38
587.11
593.29
6,558
+6.18(+1.05%)
Jan 20, 2017
587.11
600.24
585.57
587.11
3,417
+0.00(+0.00%)
Jan 19, 2017
597.93
601.02
579.77
587.11
5,967
-11.59(-1.94%)
Jan 18, 2017
596.38
601.02
588.66
598.70
4,526
+3.86(+0.65%)
Jan 17, 2017
598.70
601.02
590.20
594.84
5,056
+0.00(+0.00%)
Jan 13, 2017
594.84
594.84
594.84
0
+5.41(+0.92%)
Jan 12, 2017
602.56
603.33
579.39
589.43
8,742
-14.68(-2.43%)
Jan 11, 2017
595.61
609.51
591.75
604.11
9,002
-3.86(-0.64%)
Jan 10, 2017
594.06
614.92
590.20
607.97
9,058
+13.13(+2.21%)
Jan 09, 2017
598.70
599.86
583.63
594.84
10,436
-4.63(-0.77%)
Jan 06, 2017
602.56
606.42
581.70
599.47
8,294
-3.86(-0.64%)
Jan 05, 2017
604.11
611.83
599.47
603.33
6,695
-9.27(-1.51%)
Jan 04, 2017
586.34
612.61
579.39
612.61
9,867
+0.77(+0.13%)
Jan 03, 2017
601.02
613.38
599.35
611.83
8,283
+12.36(+2.06%)
Dec 30, 2016
599.47
599.47
599.47
0
+10.04(+1.70%)
Dec 29, 2016
587.11
600.24
587.11
589.43
6,760
+1.54(+0.26%)
Dec 28, 2016
589.43
600.24
582.48
587.88
5,174
-2.32(-0.39%)
Dec 27, 2016
592.48
596.67
587.92
590.20
6,921
-0.76(-0.13%)
Dec 23, 2016
590.96
590.96
590.96
0
+9.13(+1.57%)
Dec 22, 2016
581.84
588.68
574.99
581.84
5,591
+0.00(+0.00%)
Dec 21, 2016
595.53
598.57
576.51
581.84
11,213
-11.41(-1.92%)
Dec 20, 2016
586.40
595.91
584.88
593.24
8,975
+11.41(+1.96%)
Dec 19, 2016
572.71
585.64
572.71
581.84
8,068
+13.69(+2.41%)
Dec 16, 2016
565.86
575.75
565.47
568.14
23,616
+8.37(+1.49%)
Dec 15, 2016
552.17
567.38
548.37
559.78
8,449
+9.13(+1.66%)
Dec 14, 2016
568.91
578.79
549.13
550.65
15,648
-19.77(-3.47%)
Dec 13, 2016
582.60
587.92
563.58
570.43
7,882
-9.89(-1.70%)
Dec 12, 2016
594.00
595.14
571.19
580.31
9,576
-10.65(-1.80%)
Dec 09, 2016
589.44
595.14
583.65
590.96
9,666
+1.52(+0.26%)
Dec 08, 2016
592.48
601.61
582.60
589.44
9,664
-3.04(-0.51%)
Dec 07, 2016
566.62
596.67
564.34
592.48
11,460
+25.86(+4.56%)
Dec 06, 2016
549.13
574.61
545.71
566.62
9,271
+17.49(+3.19%)
Dec 05, 2016
538.48
552.93
536.20
549.13
8,214
+15.97(+3.00%)
Dec 02, 2016
547.61
549.89
533.16
533.16
6,926
-12.93(-2.37%)
Dec 01, 2016
537.72
550.65
531.64
546.09
12,246
+11.41(+2.13%)
Nov 30, 2016
524.79
536.96
518.71
534.68
11,244
+10.65(+2.03%)
Nov 29, 2016
513.38
532.40
512.62
524.03
11,246
+16.73(+3.30%)
Nov 28, 2016
511.86
517.19
506.54
507.30
5,669
-7.60(-1.48%)
Nov 25, 2016
510.34
516.81
508.82
514.90
1,480
+3.80(+0.74%)
Nov 23, 2016
511.10
511.10
511.10
0
+1.52(+0.30%)
Nov 22, 2016
501.98
510.34
498.93
509.58
4,588
+12.17(+2.45%)
Nov 21, 2016
501.21
505.78
492.47
497.41
4,062
+3.80(+0.77%)
Nov 18, 2016
495.89
498.17
489.81
493.61
5,320
-2.28(-0.46%)
Nov 17, 2016
500.45
508.06
490.19
495.89
4,589
-5.32(-1.06%)
Nov 16, 2016
492.09
501.21
492.09
501.21
5,941
+6.84(+1.38%)
Nov 15, 2016
504.26
505.02
484.86
494.37
5,451
-8.37(-1.66%)
Nov 14, 2016
477.64
503.50
475.36
502.74
9,033
+28.90(+6.10%)
Nov 11, 2016
457.86
478.40
455.58
473.83
11,462
+18.25(+4.01%)
Nov 10, 2016
470.79
470.79
443.98
455.58
12,784
-8.37(-1.80%)
Nov 09, 2016
426.68
466.23
423.64
463.95
13,605
+23.58(+5.35%)
Nov 08, 2016
424.40
445.69
418.31
440.37
9,556
+14.45(+3.39%)
Nov 07, 2016
426.68
432.76
423.00
425.92
12,269
+9.13(+2.19%)
Nov 04, 2016
420.60
425.16
406.90
416.79
8,605
-3.04(-0.72%)
Nov 03, 2016
424.40
427.82
418.31
419.83
6,874
-1.52(-0.36%)
Nov 02, 2016
421.36
427.34
419.45
421.36
4,312
-1.52(-0.36%)
Nov 01, 2016
439.61
443.41
416.03
422.88
8,555
-19.01(-4.30%)
Oct 31, 2016
444.93
447.21
438.09
441.89
7,678
+0.00(+0.00%)
Oct 28, 2016
441.89
451.02
439.61
441.89
4,374
-0.76(-0.17%)
Oct 27, 2016
457.10
458.62
440.37
442.65
5,855
-14.45(-3.16%)
Oct 26, 2016
465.47
470.79
456.34
457.10
3,667
-14.45(-3.06%)
Oct 25, 2016
475.36
477.83
469.27
471.55
3,744
-6.85(-1.43%)
Oct 24, 2016
478.40
487.52
473.07
478.40
4,727
+2.28(+0.48%)
Oct 21, 2016
470.03
478.40
467.59
476.12
5,007
-2.28(-0.48%)
Oct 20, 2016
471.55
479.16
461.67
478.40
6,625
+6.85(+1.45%)
Oct 19, 2016
470.79
479.16
470.79
471.55
6,103
-0.76(-0.16%)
Oct 18, 2016
464.71
477.64
461.67
472.31
7,168
+13.69(+2.99%)
Oct 17, 2016
460.14
466.10
457.86
458.62
4,296
-0.76(-0.17%)
Oct 14, 2016
463.95
467.75
455.58
459.38
12,229
-4.56(-0.98%)
Oct 13, 2016
469.27
476.88
455.58
463.95
11,067
+7.61(+1.67%)
Oct 12, 2016
445.69
460.52
444.17
456.34
5,527
+10.65(+2.39%)
Oct 11, 2016
450.26
451.02
440.75
445.69
8,662
-4.56(-1.01%)
Oct 10, 2016
444.93
451.78
444.93
450.26
7,234
+8.37(+1.89%)
Oct 07, 2016
448.74
455.58
438.85
441.89
3,002
-3.80(-0.85%)
Oct 06, 2016
442.65
447.21
438.09
445.69
3,043
+2.28(+0.51%)
Oct 05, 2016
450.26
451.02
442.65
443.41
4,495
-3.04(-0.68%)
Oct 04, 2016
448.74
453.68
443.03
446.45
6,987
-2.28(-0.51%)
Oct 03, 2016
448.74
448.74
438.09
448.74
6,371
+0.76(+0.17%)
Sep 30, 2016
454.82
465.47
446.45
447.98
10,914
-2.28(-0.51%)
Sep 29, 2016
454.82
462.53
450.26
450.26
4,167
-8.37(-1.82%)
Sep 28, 2016
444.93
458.62
444.93
458.62
4,833
+15.97(+3.61%)
Sep 27, 2016
450.85
452.34
440.42
442.65
6,840
-9.69(-2.14%)
Sep 26, 2016
459.79
463.52
451.59
452.34
6,044
-11.18(-2.41%)
Sep 23, 2016
461.28
463.52
452.34
463.52
6,837
+0.75(+0.16%)
Sep 22, 2016
456.06
464.26
452.34
462.77
5,635
+11.92(+2.64%)
Sep 21, 2016
453.08
454.57
437.06
450.85
9,524
+1.49(+0.33%)
Sep 20, 2016
459.79
459.79
442.65
449.36
18,089
-7.45(-1.63%)
Sep 19, 2016
444.89
464.43
444.50
456.81
9,780
+19.38(+4.43%)
Sep 16, 2016
453.08
454.57
435.94
437.44
37,647
-14.90(-3.29%)
Sep 15, 2016
454.57
460.16
446.38
452.34
5,165
+0.00(+0.00%)
Sep 14, 2016
441.91
457.56
438.55
452.34
8,350
+11.18(+2.53%)
Sep 13, 2016
447.12
447.12
435.20
441.16
7,615
-12.67(-2.79%)
Sep 12, 2016
444.89
459.05
439.67
453.83
8,411
+5.96(+1.33%)
Sep 09, 2016
469.48
475.44
447.12
447.87
12,842
-30.55(-6.39%)
Sep 08, 2016
485.87
486.62
474.69
478.42
12,410
-9.69(-1.98%)
Sep 07, 2016
494.82
495.56
486.62
488.11
5,149
-6.71(-1.36%)
Sep 06, 2016
507.48
510.46
491.83
494.82
5,534
-13.41(-2.64%)
Sep 02, 2016
507.48
508.23
508.23
508.23
6,139
+4.47(+0.89%)
Sep 01, 2016
517.92
520.90
498.54
503.76
6,625
-15.65(-3.01%)
Aug 31, 2016
512.70
524.62
509.72
519.41
9,729
+7.45(+1.46%)
Aug 30, 2016
510.46
516.43
505.99
511.95
7,247
+0.75(+0.15%)
Aug 29, 2016
511.95
521.64
507.48
511.21
4,481
+2.24(+0.44%)
Aug 26, 2016
511.95
517.54
500.03
508.97
4,407
-2.98(-0.58%)
Aug 25, 2016
501.52
514.94
501.52
511.95
4,196
+8.20(+1.63%)
Aug 24, 2016
511.95
511.95
500.40
503.76
4,572
-8.94(-1.74%)
Aug 23, 2016
510.46
520.90
508.97
512.70
7,190
+2.24(+0.44%)
Aug 22, 2016
510.46
511.21
501.52
510.46
5,517
-0.75(-0.15%)
Aug 19, 2016
504.50
511.95
500.79
511.21
4,779
+6.71(+1.33%)
Aug 18, 2016
503.76
510.65
503.76
504.50
6,510
+0.75(+0.15%)
Aug 17, 2016
531.33
531.33
494.78
503.76
10,239
-28.32(-5.32%)
Aug 16, 2016
529.10
532.82
520.15
532.08
11,221
+0.75(+0.14%)
Aug 15, 2016
504.50
533.57
504.50
531.33
11,167
+26.83(+5.32%)
Aug 12, 2016
485.13
506.74
485.13
504.50
8,127
+18.63(+3.83%)
Aug 11, 2016
491.83
491.83
478.42
485.87
8,862
+1.49(+0.31%)
Aug 10, 2016
487.36
491.83
478.42
484.38
7,144
-2.98(-0.61%)
Aug 09, 2016
494.82
497.80
480.66
487.36
7,213
-5.96(-1.21%)
Aug 08, 2016
485.13
497.80
483.64
493.32
15,465
+10.43(+2.16%)
Aug 05, 2016
450.10
500.04
450.10
482.89
27,001
+59.62(+14.08%)
Aug 04, 2016
432.22
436.69
419.55
423.28
8,564
-4.47(-1.05%)
Aug 03, 2016
426.26
435.20
420.30
427.75
9,072
+2.24(+0.53%)
Aug 02, 2016
439.67
439.67
424.02
425.51
10,427
-14.16(-3.22%)
Aug 01, 2016
443.40
445.63
435.94
439.67
4,590
-4.47(-1.01%)
Jul 29, 2016
435.20
444.14
435.20
444.14
10,111
+5.96(+1.36%)
Jul 28, 2016
429.98
440.42
427.00
438.18
3,731
+7.45(+1.73%)
Jul 27, 2016
441.91
443.40
429.24
430.73
6,408
-8.20(-1.87%)
Jul 26, 2016
453.83
456.06
438.93
438.93
6,949
-12.67(-2.81%)
Jul 25, 2016
447.12
454.57
442.65
451.59
6,877
+1.49(+0.33%)
Jul 22, 2016
453.08
456.81
445.63
450.10
8,671
+0.00(+0.00%)
Jul 21, 2016
445.63
456.81
432.22
450.10
13,344
-8.94(-1.95%)
Jul 20, 2016
443.40
459.79
439.67
459.05
12,221
+14.90(+3.36%)
Jul 19, 2016
432.22
444.14
429.24
444.14
8,884
+14.16(+3.29%)
Jul 18, 2016
413.59
429.98
412.10
429.98
10,440
+17.14(+4.15%)
Jul 15, 2016
409.86
414.33
402.41
412.84
6,200
+7.45(+1.84%)
Jul 14, 2016
424.02
425.29
404.65
405.39
10,197
-15.65(-3.72%)
Jul 13, 2016
436.69
439.67
412.84
421.04
8,674
-13.41(-3.09%)
Jul 12, 2016
426.26
441.16
424.77
434.45
10,084
+8.94(+2.10%)
Jul 11, 2016
415.08
426.26
409.86
425.51
7,845
+11.18(+2.70%)
Jul 08, 2016
400.92
414.33
394.21
414.33
10,476
+20.12(+5.10%)
Jul 07, 2016
389.00
397.19
389.00
394.21
3,662
+5.96(+1.54%)
Jul 06, 2016
383.78
388.25
380.05
388.25
8,130
+3.73(+0.97%)
Jul 05, 2016
410.61
414.33
381.55
384.52
20,276
-29.81(-7.19%)
Jul 01, 2016
402.41
414.33
414.33
414.33
7,804
+14.16(+3.54%)
Jun 30, 2016
395.70
400.92
388.25
400.18
7,424
+5.96(+1.51%)
Jun 29, 2016
379.31
395.70
374.09
394.21
8,543
+17.89(+4.75%)
Jun 28, 2016
373.35
389.00
371.11
376.33
9,740
+7.45(+2.02%)
Jun 27, 2016
389.98
390.70
365.24
368.88
14,759
-26.19(-6.63%)
Jun 24, 2016
386.34
399.43
383.43
395.07
21,400
-10.91(-2.69%)
Jun 23, 2016
403.07
409.62
401.81
405.98
8,859
+9.46(+2.39%)
Jun 22, 2016
403.07
405.25
392.89
396.52
7,790
-7.27(-1.80%)
Jun 21, 2016
397.98
404.53
395.80
403.80
7,466
+4.36(+1.09%)
Jun 20, 2016
407.44
411.80
397.98
399.43
8,316
-3.64(-0.90%)
Jun 17, 2016
383.43
404.89
381.25
403.07
29,134
+20.37(+5.32%)
Jun 16, 2016
373.24
385.61
367.42
382.70
9,953
+8.00(+2.14%)
Jun 15, 2016
372.51
379.79
372.51
374.70
8,060
+0.73(+0.19%)
Jun 14, 2016
375.42
380.52
371.79
373.97
6,476
-3.64(-0.96%)
Jun 13, 2016
377.61
381.97
373.97
377.61
5,871
-2.18(-0.57%)
Jun 10, 2016
384.15
391.43
379.79
379.79
6,442
-10.19(-2.61%)
Jun 09, 2016
399.43
403.83
389.98
389.98
9,850
-10.91(-2.72%)
Jun 08, 2016
384.15
401.62
379.06
400.89
12,119
+18.19(+4.75%)
Jun 07, 2016
374.70
383.43
371.78
382.70
5,177
+6.55(+1.74%)
Jun 06, 2016
384.15
385.61
371.06
376.15
6,833
-7.28(-1.90%)
Jun 03, 2016
389.25
395.21
379.43
383.43
6,677
-4.37(-1.13%)
Jun 02, 2016
363.78
388.52
360.87
387.79
12,737
+31.29(+8.78%)
Jun 01, 2016
363.78
374.70
354.32
356.51
14,353
-9.46(-2.58%)
May 31, 2016
363.06
372.51
356.51
365.97
8,832
+5.82(+1.62%)
May 27, 2016
363.06
360.14
360.14
360.14
6,486
-0.73(-0.20%)
May 26, 2016
368.88
371.79
360.87
360.87
4,309
-7.28(-1.98%)
May 25, 2016
361.60
369.97
360.14
368.15
7,770
+5.82(+1.61%)
May 24, 2016
349.96
366.33
349.23
362.33
7,991
+13.82(+3.97%)
May 23, 2016
355.05
366.69
348.50
348.50
8,303
-8.00(-2.24%)
May 20, 2016
360.87
363.78
349.96
356.51
13,774
-4.37(-1.21%)
May 19, 2016
379.79
379.79
360.14
360.87
15,266
-24.01(-6.24%)
May 18, 2016
394.34
398.71
379.79
384.88
8,384
-9.46(-2.40%)
May 17, 2016
405.25
410.35
393.25
394.34
6,728
-12.37(-3.04%)
May 16, 2016
401.62
409.26
398.71
406.71
6,834
+5.09(+1.27%)
May 13, 2016
413.26
413.99
400.16
401.62
6,507
-16.01(-3.83%)
May 12, 2016
419.08
421.99
411.07
417.62
6,564
+0.73(+0.17%)
May 11, 2016
429.26
431.45
415.80
416.89
5,415
-13.82(-3.21%)
May 10, 2016
422.72
431.08
420.53
430.72
5,111
+8.73(+2.07%)
May 09, 2016
416.89
424.17
413.26
421.99
6,732
+4.37(+1.05%)
May 06, 2016
416.89
434.36
408.17
417.62
8,162
+0.00(+0.00%)
May 05, 2016
427.08
430.72
416.89
417.62
5,143
-4.37(-1.03%)
May 04, 2016
407.44
426.35
407.44
421.99
3,496
+8.73(+2.11%)
May 03, 2016
413.99
414.71
404.43
413.26
4,849
-4.37(-1.05%)
May 02, 2016
407.44
419.08
405.98
417.62
5,152
+10.91(+2.68%)
Apr 29, 2016
423.44
425.63
401.62
406.71
10,569
-16.73(-3.95%)
Apr 28, 2016
415.44
427.08
414.72
423.44
6,799
+4.37(+1.04%)
Apr 27, 2016
414.71
420.53
408.17
419.08
4,524
+2.91(+0.70%)
Apr 26, 2016
406.71
421.26
404.53
416.17
5,863
+10.19(+2.51%)
Apr 25, 2016
395.07
410.35
392.89
405.98
5,359
+8.00(+2.01%)
Apr 22, 2016
403.80
409.62
394.34
397.98
7,963
-5.82(-1.44%)
Apr 21, 2016
424.17
424.17
403.07
403.80
7,644
-18.19(-4.31%)
Apr 20, 2016
437.27
440.90
420.53
421.99
6,618
-18.19(-4.13%)
Apr 19, 2016
431.45
442.72
431.45
440.18
5,812
+8.73(+2.02%)
Apr 18, 2016
436.54
440.18
429.99
431.45
9,552
-0.73(-0.17%)
Apr 15, 2016
428.54
433.63
424.90
432.17
4,494
+0.73(+0.17%)
Apr 14, 2016
435.08
436.54
428.54
431.45
4,618
-1.45(-0.34%)
Apr 13, 2016
429.99
435.08
427.81
432.90
5,217
+6.55(+1.54%)
Apr 12, 2016
421.26
435.81
421.26
426.35
5,049
+7.28(+1.74%)
Apr 11, 2016
400.89
424.90
400.89
419.08
5,681
+18.92(+4.73%)
Apr 08, 2016
402.34
412.53
397.98
400.16
6,992
-0.73(-0.18%)
Apr 07, 2016
410.35
419.06
398.71
400.89
6,601
-13.10(-3.16%)
Apr 06, 2016
411.80
415.44
404.53
413.99
7,041
+2.91(+0.71%)
Apr 05, 2016
432.17
435.81
410.35
411.07
11,299
-26.19(-5.99%)
Apr 04, 2016
450.36
452.55
437.27
437.27
6,261
-15.28(-3.38%)
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
.