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
)
1.230
+0.030 (+2.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 30, 2007
420.21
437.14
417.74
421.27
17,864
-4.94(-1.16%)
Mar 29, 2007
427.97
431.85
421.62
426.21
9,378
+1.76(+0.42%)
Mar 28, 2007
432.56
432.56
419.86
424.44
20,004
-12.70(-2.91%)
Mar 27, 2007
437.50
439.26
431.85
437.14
14,573
-3.18(-0.72%)
Mar 26, 2007
441.03
442.79
431.85
440.32
10,484
-1.06(-0.24%)
Mar 23, 2007
437.50
449.49
436.79
441.38
9,412
+2.47(+0.56%)
Mar 22, 2007
444.20
447.38
437.14
438.91
8,270
-5.64(-1.27%)
Mar 21, 2007
439.97
448.79
431.50
444.56
11,396
+3.88(+0.88%)
Mar 20, 2007
433.97
441.73
431.50
440.67
6,442
+4.94(+1.13%)
Mar 19, 2007
432.56
436.09
428.68
435.73
11,382
+6.70(+1.56%)
Mar 16, 2007
427.62
433.26
421.97
429.03
15,840
+1.76(+0.41%)
Mar 15, 2007
420.56
427.97
420.56
427.27
10,702
+7.06(+1.68%)
Mar 14, 2007
416.33
420.21
409.27
420.21
16,929
+2.82(+0.68%)
Mar 13, 2007
428.68
428.68
412.10
417.39
11,861
-11.29(-2.63%)
Mar 12, 2007
421.27
431.50
420.92
428.68
8,072
+5.29(+1.25%)
Mar 09, 2007
424.44
435.03
420.21
423.38
9,327
+3.53(+0.84%)
Mar 08, 2007
424.09
449.49
417.74
419.86
17,703
+11.29(+2.76%)
Mar 07, 2007
405.74
410.68
396.92
408.57
15,089
+3.18(+0.78%)
Mar 06, 2007
401.51
441.03
401.51
405.39
12,246
+8.47(+2.13%)
Mar 05, 2007
406.45
412.80
396.57
396.92
12,785
-20.11(-4.82%)
Mar 02, 2007
420.21
423.74
416.68
417.04
9,835
-5.64(-1.34%)
Mar 01, 2007
426.56
451.26
350.36
422.68
21,867
-14.82(-3.39%)
Feb 28, 2007
434.68
446.67
432.56
437.50
11,807
+2.12(+0.49%)
Feb 27, 2007
444.56
449.14
430.44
435.38
17,479
-14.82(-3.29%)
Feb 26, 2007
454.79
457.26
444.20
450.20
11,558
-1.06(-0.23%)
Feb 23, 2007
445.97
455.49
441.73
451.26
8,182
+5.29(+1.19%)
Feb 22, 2007
445.26
448.79
442.08
445.97
10,424
+0.35(+0.08%)
Feb 21, 2007
426.91
448.79
426.91
445.61
6,657
-4.23(-0.94%)
Feb 20, 2007
443.14
451.96
439.62
449.85
6,402
+4.23(+0.95%)
Feb 16, 2007
446.67
448.08
440.67
445.61
7,950
-1.06(-0.24%)
Feb 15, 2007
449.14
461.14
442.44
446.67
13,630
-1.41(-0.31%)
Feb 14, 2007
453.73
461.84
446.32
448.08
10,339
-6.35(-1.40%)
Feb 13, 2007
455.49
460.43
446.67
454.43
11,601
+1.41(+0.31%)
Feb 12, 2007
461.49
462.90
450.90
453.02
15,865
-7.41(-1.61%)
Feb 09, 2007
450.20
465.72
450.20
460.43
43,585
+10.59(+2.35%)
Feb 08, 2007
445.97
451.96
439.62
449.85
36,040
+4.23(+0.95%)
Feb 07, 2007
448.79
453.73
442.79
445.61
15,472
-5.64(-1.25%)
Feb 06, 2007
449.85
453.38
444.56
451.26
9,494
+3.17(+0.71%)
Feb 05, 2007
450.20
454.43
445.97
448.08
9,120
-2.82(-0.63%)
Feb 02, 2007
451.26
460.43
447.02
450.90
8,780
+1.76(+0.39%)
Feb 01, 2007
436.09
450.90
433.26
449.14
12,782
+14.82(+3.41%)
Jan 31, 2007
433.97
438.20
432.91
434.32
29,706
+0.35(+0.08%)
Jan 30, 2007
432.91
436.09
431.50
433.97
18,570
+4.23(+0.99%)
Jan 29, 2007
430.09
436.79
426.56
429.74
9,900
-1.76(-0.41%)
Jan 26, 2007
435.03
436.40
427.62
431.50
4,747
-3.53(-0.81%)
Jan 25, 2007
437.14
440.67
431.15
435.03
6,612
-2.12(-0.48%)
Jan 24, 2007
428.32
439.62
428.32
437.14
9,041
+8.82(+2.06%)
Jan 23, 2007
430.80
436.79
426.91
428.32
8,293
-1.41(-0.33%)
Jan 22, 2007
439.26
439.26
428.68
429.74
15,755
-6.70(-1.54%)
Jan 19, 2007
433.97
450.90
422.68
436.44
45,031
+11.64(+2.74%)
Jan 18, 2007
431.50
433.62
420.21
424.80
8,349
-5.29(-1.23%)
Jan 17, 2007
424.80
434.68
421.97
430.09
10,659
+5.29(+1.25%)
Jan 16, 2007
430.44
432.56
423.74
424.80
13,797
-5.64(-1.31%)
Jan 12, 2007
424.09
430.44
422.33
430.44
8,480
+3.53(+0.83%)
Jan 11, 2007
426.56
430.80
423.74
426.91
10,690
+0.00(+0.00%)
Jan 10, 2007
426.91
427.27
410.68
426.91
15,018
-4.59(-1.06%)
Jan 09, 2007
436.09
437.14
430.09
431.50
14,055
-4.94(-1.13%)
Jan 08, 2007
433.97
436.44
424.44
436.44
16,855
-1.06(-0.24%)
Jan 05, 2007
442.08
442.44
428.68
437.50
15,302
-7.41(-1.67%)
Jan 04, 2007
443.14
448.44
433.62
444.91
8,553
+2.82(+0.64%)
Jan 03, 2007
444.20
447.02
436.44
442.08
4,860
+2.82(+0.64%)
Dec 29, 2006
440.32
442.44
436.44
439.26
6,158
+0.35(+0.08%)
Dec 28, 2006
436.44
441.03
435.73
438.91
5,073
+2.12(+0.48%)
Dec 27, 2006
436.09
437.50
432.21
436.79
6,765
-2.82(-0.64%)
Dec 26, 2006
431.15
439.62
431.15
439.62
6,323
+6.70(+1.55%)
Dec 22, 2006
430.44
433.97
429.74
432.91
6,722
+2.82(+0.66%)
Dec 21, 2006
433.26
439.62
429.74
430.09
12,059
-3.53(-0.81%)
Dec 20, 2006
432.21
435.73
429.38
433.62
17,717
+3.53(+0.82%)
Dec 19, 2006
428.32
431.85
426.21
430.09
15,373
-0.71(-0.16%)
Dec 18, 2006
436.44
436.44
427.62
430.80
11,084
-6.00(-1.37%)
Dec 15, 2006
436.44
440.32
431.15
436.79
19,400
+1.06(+0.24%)
Dec 14, 2006
431.15
441.38
431.15
435.73
14,296
+5.64(+1.31%)
Dec 13, 2006
451.26
451.26
426.91
430.09
73,986
-17.64(-3.94%)
Dec 12, 2006
448.08
448.79
442.79
447.73
5,577
-0.35(-0.08%)
Dec 11, 2006
448.08
450.55
446.67
448.08
4,835
+0.00(+0.00%)
Dec 08, 2006
449.14
452.67
447.02
448.08
4,449
-3.17(-0.70%)
Dec 07, 2006
453.73
456.55
450.20
451.26
13,097
-2.82(-0.62%)
Dec 06, 2006
454.43
460.08
450.55
454.08
16,762
-1.76(-0.39%)
Dec 05, 2006
465.72
468.19
453.02
455.85
7,445
-9.17(-1.97%)
Dec 04, 2006
460.43
475.60
459.02
465.02
8,021
+7.06(+1.54%)
Dec 01, 2006
457.61
463.61
451.61
457.96
6,136
-4.94(-1.07%)
Nov 30, 2006
462.55
465.37
458.67
462.90
9,395
+0.35(+0.08%)
Nov 29, 2006
450.20
463.96
450.20
462.55
7,437
+15.52(+3.47%)
Nov 28, 2006
446.32
450.55
444.56
447.02
4,696
+0.35(+0.08%)
Nov 27, 2006
456.90
457.26
446.32
446.67
7,950
-13.41(-2.91%)
Nov 24, 2006
452.67
460.08
451.26
460.08
887
+3.88(+0.85%)
Nov 22, 2006
455.14
460.08
452.67
456.20
5,507
+0.71(+0.15%)
Nov 21, 2006
445.61
455.49
445.61
455.49
8,142
+12.00(+2.70%)
Nov 20, 2006
443.50
449.85
441.38
443.50
4,982
-0.35(-0.08%)
Nov 17, 2006
450.20
450.20
442.44
443.85
4,679
-6.70(-1.49%)
Nov 16, 2006
449.49
452.67
446.32
450.55
10,104
+1.06(+0.24%)
Nov 15, 2006
442.44
455.14
440.32
449.49
16,246
+7.06(+1.59%)
Nov 14, 2006
423.38
442.79
423.38
442.44
8,624
+14.82(+3.47%)
Nov 13, 2006
425.15
427.62
421.97
427.62
9,639
+1.06(+0.25%)
Nov 10, 2006
425.86
429.03
422.33
426.56
6,317
-0.71(-0.17%)
Nov 09, 2006
432.21
433.97
423.38
427.27
5,393
-4.59(-1.06%)
Nov 08, 2006
425.50
434.32
424.44
431.85
4,033
+3.88(+0.91%)
Nov 07, 2006
437.85
439.97
427.27
427.97
4,010
-11.29(-2.57%)
Nov 06, 2006
433.97
441.38
427.97
439.26
6,014
+8.82(+2.05%)
Nov 03, 2006
429.38
431.50
424.80
430.44
9,659
+1.06(+0.25%)
Nov 02, 2006
425.86
431.85
424.09
429.38
10,583
-7.06(-1.62%)
Nov 01, 2006
443.85
447.38
423.38
436.44
8,474
-17.99(-3.96%)
Oct 31, 2006
450.90
454.43
443.14
454.43
6,765
+4.94(+1.10%)
Oct 30, 2006
435.73
449.49
434.94
449.49
4,951
+10.58(+2.41%)
Oct 27, 2006
456.20
456.20
438.56
438.91
7,797
-18.35(-4.01%)
Oct 26, 2006
449.49
457.26
448.08
457.26
9,959
+9.17(+2.05%)
Oct 25, 2006
440.67
448.44
439.62
448.08
5,073
+6.00(+1.36%)
Oct 24, 2006
439.26
442.08
433.62
442.08
5,912
+2.82(+0.64%)
Oct 23, 2006
433.97
442.44
433.97
439.26
3,165
+1.76(+0.40%)
Oct 20, 2006
445.61
445.97
435.38
437.50
3,999
-7.76(-1.74%)
Oct 19, 2006
441.03
445.26
436.79
445.26
6,283
+6.35(+1.45%)
Oct 18, 2006
441.73
442.08
434.68
438.91
6,473
+2.47(+0.57%)
Oct 17, 2006
439.26
439.97
435.03
436.44
4,225
-4.59(-1.04%)
Oct 16, 2006
437.85
441.03
436.09
441.03
5,832
+2.12(+0.48%)
Oct 13, 2006
435.73
440.67
427.97
438.91
5,784
+0.71(+0.16%)
Oct 12, 2006
440.32
441.03
433.26
438.20
9,710
+0.71(+0.16%)
Oct 11, 2006
441.73
441.73
434.32
437.50
8,429
-3.88(-0.88%)
Oct 10, 2006
441.73
442.08
434.32
441.38
6,252
+1.06(+0.24%)
Oct 09, 2006
432.21
441.73
430.09
440.32
12,385
+6.35(+1.46%)
Oct 06, 2006
432.21
435.38
425.86
433.97
8,953
+2.12(+0.49%)
Oct 05, 2006
424.09
431.85
422.33
431.85
14,367
+7.76(+1.83%)
Oct 04, 2006
413.51
425.15
413.51
424.09
7,851
+10.59(+2.56%)
Oct 03, 2006
420.92
420.92
412.80
413.51
6,484
-5.65(-1.35%)
Oct 02, 2006
418.80
425.15
414.21
419.15
5,422
-1.76(-0.42%)
Sep 29, 2006
426.91
427.27
419.15
420.92
5,745
-4.23(-1.00%)
Sep 28, 2006
421.27
426.91
417.04
425.15
8,789
+5.65(+1.35%)
Sep 27, 2006
417.74
421.97
409.27
419.50
9,460
-6.35(-1.49%)
Sep 26, 2006
424.80
427.97
420.92
425.86
9,027
+2.12(+0.50%)
Sep 25, 2006
426.91
428.68
422.33
423.74
5,626
-3.18(-0.74%)
Sep 22, 2006
431.50
431.50
422.68
426.91
8,049
-4.59(-1.06%)
Sep 21, 2006
439.62
441.73
429.03
431.50
5,475
-8.12(-1.85%)
Sep 20, 2006
435.73
442.44
433.97
439.62
9,477
+4.59(+1.05%)
Sep 19, 2006
438.91
440.32
433.26
435.03
12,842
-1.76(-0.40%)
Sep 18, 2006
433.62
437.50
432.56
436.79
6,516
+1.41(+0.32%)
Sep 15, 2006
436.79
441.03
432.91
435.38
16,368
+1.76(+0.41%)
Sep 14, 2006
435.03
435.03
426.91
433.62
7,074
-1.76(-0.41%)
Sep 13, 2006
429.74
437.14
429.03
435.38
6,878
+3.17(+0.73%)
Sep 12, 2006
424.44
432.21
423.38
432.21
6,725
+7.76(+1.83%)
Sep 11, 2006
423.38
425.15
418.80
424.44
6,156
+1.06(+0.25%)
Sep 08, 2006
412.80
423.38
411.04
423.38
8,004
+13.41(+3.27%)
Sep 07, 2006
418.09
418.80
408.57
409.98
3,571
-11.29(-2.68%)
Sep 06, 2006
418.09
423.74
414.56
421.27
8,763
+0.70(+0.17%)
Sep 05, 2006
417.04
421.97
414.56
420.56
5,730
+2.47(+0.59%)
Sep 01, 2006
422.68
423.03
417.39
418.09
4,704
-4.23(-1.00%)
Aug 31, 2006
421.97
423.38
415.27
422.33
5,093
+2.47(+0.59%)
Aug 30, 2006
407.51
420.21
407.51
419.86
6,167
+14.47(+3.57%)
Aug 29, 2006
404.33
406.45
397.63
405.39
15,923
-1.06(-0.26%)
Aug 28, 2006
411.39
413.51
404.33
406.45
11,073
-5.29(-1.29%)
Aug 25, 2006
414.56
416.68
408.21
411.74
7,862
-2.47(-0.60%)
Aug 24, 2006
413.51
416.68
411.04
414.21
6,847
-1.76(-0.42%)
Aug 23, 2006
424.44
425.86
411.04
415.98
9,134
-9.53(-2.24%)
Aug 22, 2006
426.21
429.03
423.03
425.50
4,750
-1.41(-0.33%)
Aug 21, 2006
423.38
427.62
422.68
426.91
8,582
+2.82(+0.67%)
Aug 18, 2006
429.38
430.44
423.74
424.09
4,792
-4.23(-0.99%)
Aug 17, 2006
423.38
428.68
423.38
428.32
6,088
+4.94(+1.17%)
Aug 16, 2006
421.27
424.09
419.15
423.38
7,502
+2.12(+0.50%)
Aug 15, 2006
417.39
422.68
415.62
421.27
5,614
+10.23(+2.49%)
Aug 14, 2006
409.98
416.68
406.10
411.04
6,360
+4.59(+1.13%)
Aug 11, 2006
409.27
409.27
403.27
406.45
5,084
-3.88(-0.95%)
Aug 10, 2006
405.74
410.68
395.16
410.33
9,704
+0.35(+0.09%)
Aug 09, 2006
418.45
421.27
408.21
409.98
5,875
-8.47(-2.02%)
Aug 08, 2006
418.09
422.68
412.10
418.45
16,127
+2.82(+0.68%)
Aug 07, 2006
424.80
430.09
414.56
415.62
8,261
-13.06(-3.05%)
Aug 04, 2006
416.33
428.68
415.98
428.68
10,889
+12.35(+2.97%)
Aug 03, 2006
417.39
417.74
409.62
416.33
15,240
+7.06(+1.72%)
Aug 02, 2006
407.51
412.45
404.33
409.27
7,508
+3.18(+0.78%)
Aug 01, 2006
413.15
413.51
403.98
406.10
13,584
-8.47(-2.04%)
Jul 31, 2006
415.27
417.39
407.51
414.56
23,677
-1.76(-0.42%)
Jul 28, 2006
408.21
416.33
402.92
416.33
14,738
+10.94(+2.70%)
Jul 27, 2006
416.33
416.33
404.69
405.39
8,845
-8.11(-1.96%)
Jul 26, 2006
408.92
414.56
405.74
413.51
16,016
+2.82(+0.69%)
Jul 25, 2006
412.10
413.86
405.74
410.68
22,065
-1.41(-0.34%)
Jul 24, 2006
410.33
416.33
406.45
412.10
13,967
+2.12(+0.52%)
Jul 21, 2006
417.74
417.74
402.22
409.98
19,312
-10.94(-2.60%)
Jul 20, 2006
402.22
421.62
402.22
420.92
126,786
+12.00(+2.93%)
Jul 19, 2006
424.09
435.38
407.16
408.92
31,857
-15.17(-3.58%)
Jul 18, 2006
427.62
429.38
420.92
424.09
13,615
-1.06(-0.25%)
Jul 17, 2006
423.38
427.27
420.56
425.15
18,771
-7.06(-1.63%)
Jul 14, 2006
437.50
439.62
427.27
432.21
13,686
-5.29(-1.21%)
Jul 13, 2006
446.32
450.20
434.68
437.50
15,906
-8.82(-1.98%)
Jul 12, 2006
452.32
455.85
441.03
446.32
10,617
-2.82(-0.63%)
Jul 11, 2006
441.03
450.20
438.91
449.14
13,961
-9.53(-2.08%)
Jul 10, 2006
455.49
463.96
453.73
458.67
14,812
+4.59(+1.01%)
Jul 07, 2006
444.56
459.73
443.95
454.08
7,967
-0.35(-0.08%)
Jul 06, 2006
455.49
459.73
450.20
454.43
10,053
+0.35(+0.08%)
Jul 05, 2006
445.61
455.14
438.20
454.08
8,417
+6.70(+1.50%)
Jul 03, 2006
438.20
448.08
438.20
447.38
8,151
+2.12(+0.48%)
Jun 30, 2006
444.20
447.38
438.20
445.26
18,167
+4.59(+1.04%)
Jun 29, 2006
435.03
445.61
435.03
440.67
22,501
+10.23(+2.38%)
Jun 28, 2006
433.97
433.97
425.86
430.44
23,229
-1.76(-0.41%)
Jun 27, 2006
426.56
434.68
424.44
432.21
21,903
+9.17(+2.17%)
Jun 26, 2006
418.80
426.56
414.92
423.03
13,820
+7.76(+1.87%)
Jun 23, 2006
413.51
419.15
409.62
415.27
13,788
+2.12(+0.51%)
Jun 22, 2006
407.16
414.56
397.63
413.15
18,998
+6.00(+1.47%)
Jun 21, 2006
400.45
412.10
400.45
407.16
14,936
+3.18(+0.79%)
Jun 20, 2006
405.74
408.57
400.45
403.98
9,092
-2.82(-0.69%)
Jun 19, 2006
409.98
411.39
398.33
406.80
7,853
+0.35(+0.09%)
Jun 16, 2006
406.10
407.86
397.98
406.45
18,757
+0.71(+0.17%)
Jun 15, 2006
396.57
407.51
396.57
405.74
4,761
+9.17(+2.31%)
Jun 14, 2006
397.28
398.69
391.98
396.57
4,832
-0.35(-0.09%)
Jun 13, 2006
401.16
408.57
391.63
396.92
15,866
-7.06(-1.75%)
Jun 12, 2006
407.86
411.74
400.81
403.98
9,075
-2.12(-0.52%)
Jun 09, 2006
413.86
415.98
405.74
406.10
7,896
-7.76(-1.88%)
Jun 08, 2006
412.80
415.62
403.98
413.86
14,213
+0.70(+0.17%)
Jun 07, 2006
411.39
419.50
406.45
413.15
15,004
+2.12(+0.52%)
Jun 06, 2006
407.86
414.21
400.81
411.04
15,469
+2.82(+0.69%)
Jun 05, 2006
423.38
423.74
406.45
408.21
11,308
-11.64(-2.77%)
Jun 02, 2006
423.74
426.91
412.45
419.86
11,201
-0.35(-0.08%)
Jun 01, 2006
422.33
427.97
416.68
420.21
12,938
-1.41(-0.33%)
May 31, 2006
409.98
423.03
398.69
421.62
45,113
+12.00(+2.93%)
May 30, 2006
394.81
412.80
389.16
409.62
19,137
+14.82(+3.75%)
May 26, 2006
387.40
398.33
384.57
394.81
8,134
+10.59(+2.75%)
May 25, 2006
382.81
389.87
381.40
384.22
13,715
+7.76(+2.06%)
May 24, 2006
372.93
377.52
365.52
376.46
13,156
+6.70(+1.81%)
May 23, 2006
384.93
388.10
368.35
369.76
9,662
-11.64(-3.05%)
May 22, 2006
378.58
381.75
370.46
381.40
12,127
+3.88(+1.03%)
May 19, 2006
372.58
379.64
358.47
377.52
9,959
+4.94(+1.33%)
May 18, 2006
381.05
385.63
371.52
372.58
12,127
-7.41(-1.95%)
May 17, 2006
371.17
380.69
364.82
379.99
21,356
+3.53(+0.94%)
May 16, 2006
370.46
377.87
370.46
376.46
11,453
+5.64(+1.52%)
May 15, 2006
362.70
374.70
362.70
370.81
19,179
+4.59(+1.25%)
May 12, 2006
370.46
371.17
360.94
366.23
17,776
-6.00(-1.61%)
May 11, 2006
384.57
384.57
372.23
372.23
20,914
-2.47(-0.66%)
May 10, 2006
382.11
385.28
374.34
374.70
21,466
-8.47(-2.21%)
May 09, 2006
384.93
389.16
381.05
383.16
12,116
-4.23(-1.09%)
May 08, 2006
387.05
390.22
384.57
387.40
9,511
+3.53(+0.92%)
May 05, 2006
388.81
393.04
383.87
383.87
8,732
-0.35(-0.09%)
May 04, 2006
407.51
416.33
379.28
384.22
173,796
-26.11(-6.36%)
May 03, 2006
408.57
410.68
401.16
410.33
6,955
+0.71(+0.17%)
May 02, 2006
406.80
411.04
398.69
409.62
4,121
+5.29(+1.31%)
May 01, 2006
414.21
418.45
401.51
404.33
7,675
-6.35(-1.55%)
Apr 28, 2006
399.39
410.68
399.39
410.68
4,602
+8.47(+2.11%)
Apr 27, 2006
398.33
412.10
396.92
402.22
15,648
-0.35(-0.09%)
Apr 26, 2006
404.69
407.51
399.39
402.57
13,973
-4.23(-1.04%)
Apr 25, 2006
409.62
410.68
400.45
406.80
4,123
-4.59(-1.11%)
Apr 24, 2006
413.51
415.98
408.57
411.39
4,444
-2.82(-0.68%)
Apr 21, 2006
413.86
416.33
407.51
414.21
8,026
+2.82(+0.69%)
Apr 20, 2006
402.92
413.15
397.98
411.39
16,980
+7.06(+1.75%)
Apr 19, 2006
407.86
407.86
391.63
404.33
13,641
-5.29(-1.29%)
Apr 18, 2006
402.92
414.56
398.69
409.62
4,475
+8.47(+2.11%)
Apr 17, 2006
402.22
406.45
397.98
401.16
3,525
-1.06(-0.26%)
Apr 13, 2006
399.75
409.62
397.98
402.22
11,351
+2.47(+0.62%)
Apr 12, 2006
382.81
402.92
382.81
399.75
12,269
-0.71(-0.18%)
Apr 11, 2006
407.86
412.45
396.92
400.45
4,313
-10.58(-2.58%)
Apr 10, 2006
420.92
421.27
391.63
411.04
13,060
-10.58(-2.51%)
Apr 07, 2006
429.38
430.44
418.80
421.62
6,428
-8.12(-1.89%)
Apr 06, 2006
430.44
434.68
426.91
429.74
6,635
+1.41(+0.33%)
Apr 05, 2006
428.32
434.68
426.21
428.32
5,640
+1.76(+0.41%)
Apr 04, 2006
433.26
438.20
426.56
426.56
7,510
-10.58(-2.42%)
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
.