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 29, 2019
463.67
465.99
439.51
441.37
8,000
-19.51(-4.23%)
Mar 28, 2019
452.52
460.88
449.27
460.88
4,052
+11.15(+2.48%)
Mar 27, 2019
440.66
453.36
436.13
449.73
7,930
+7.25(+1.64%)
Mar 26, 2019
434.32
444.74
433.41
442.48
7,205
+12.69(+2.95%)
Mar 25, 2019
418.90
435.22
417.09
429.78
5,918
+11.79(+2.82%)
Mar 22, 2019
428.88
434.32
414.37
418.00
7,094
-12.69(-2.95%)
Mar 21, 2019
419.81
435.22
418.90
430.69
6,449
+10.88(+2.59%)
Mar 20, 2019
419.81
427.97
413.46
419.81
8,985
+1.81(+0.43%)
Mar 19, 2019
435.22
439.76
418.00
418.00
7,872
-17.23(-3.96%)
Mar 18, 2019
426.16
438.85
426.16
435.22
6,326
+9.07(+2.13%)
Mar 15, 2019
427.06
434.32
426.16
426.16
26,063
-1.81(-0.42%)
Mar 14, 2019
426.16
428.88
422.53
427.97
3,211
+1.81(+0.43%)
Mar 13, 2019
422.53
430.69
422.53
426.16
2,983
+3.63(+0.86%)
Mar 12, 2019
424.34
433.41
420.26
422.53
2,951
-0.91(-0.21%)
Mar 11, 2019
420.72
428.88
417.54
423.44
3,886
+2.72(+0.65%)
Mar 08, 2019
416.18
421.62
409.83
420.72
5,297
+5.44(+1.31%)
Mar 07, 2019
435.22
437.94
413.92
415.28
12,853
-17.23(-3.98%)
Mar 06, 2019
448.82
450.64
429.78
432.50
6,644
-16.32(-3.64%)
Mar 05, 2019
439.76
451.55
431.60
448.82
7,701
+10.88(+2.48%)
Mar 04, 2019
436.13
449.73
434.32
437.94
4,563
+1.81(+0.42%)
Mar 01, 2019
483.28
483.28
428.88
436.13
14,099
-49.87(-10.26%)
Feb 28, 2019
485.09
495.07
481.47
486.00
7,045
+1.81(+0.37%)
Feb 27, 2019
485.09
488.27
480.56
484.19
3,420
-0.91(-0.19%)
Feb 26, 2019
497.79
500.51
483.28
485.09
3,806
-10.88(-2.19%)
Feb 25, 2019
512.29
513.20
492.35
495.97
3,625
-11.79(-2.32%)
Feb 22, 2019
497.79
510.48
496.88
507.76
3,565
+9.97(+2.00%)
Feb 21, 2019
496.88
498.69
493.72
497.79
2,707
+0.91(+0.18%)
Feb 20, 2019
481.47
498.69
479.65
496.88
4,154
+15.41(+3.20%)
Feb 19, 2019
488.72
490.53
477.39
481.47
3,818
-7.25(-1.48%)
Feb 15, 2019
479.65
491.44
475.12
488.72
3,461
+12.69(+2.67%)
Feb 14, 2019
476.93
485.09
470.59
476.03
4,116
-2.72(-0.57%)
Feb 13, 2019
467.87
480.56
465.14
478.75
3,771
+9.97(+2.13%)
Feb 12, 2019
476.93
477.84
466.96
468.77
3,997
-2.72(-0.58%)
Feb 11, 2019
466.05
474.21
462.43
471.49
3,506
+7.25(+1.56%)
Feb 08, 2019
479.65
486.00
462.43
464.24
3,889
-19.04(-3.94%)
Feb 07, 2019
469.68
484.19
464.24
483.28
4,709
+12.69(+2.70%)
Feb 06, 2019
471.49
473.31
466.96
470.59
2,554
-0.91(-0.19%)
Feb 05, 2019
471.49
475.12
463.33
471.49
3,418
+1.81(+0.39%)
Feb 04, 2019
454.26
470.59
448.82
469.68
3,677
+14.51(+3.19%)
Feb 01, 2019
450.64
455.17
441.57
455.17
4,855
+6.35(+1.41%)
Jan 31, 2019
448.82
458.80
442.48
448.82
7,542
+0.00(+0.00%)
Jan 30, 2019
431.60
450.64
431.60
448.82
6,716
+18.13(+4.21%)
Jan 29, 2019
428.88
435.22
423.44
430.69
4,440
+0.91(+0.21%)
Jan 28, 2019
427.06
432.50
423.44
429.78
2,972
+2.72(+0.64%)
Jan 25, 2019
421.62
428.42
419.81
427.06
2,983
+8.16(+1.95%)
Jan 24, 2019
418.90
422.98
413.01
418.90
3,156
+0.91(+0.22%)
Jan 23, 2019
427.06
427.06
416.18
418.00
3,349
-6.35(-1.50%)
Jan 22, 2019
437.04
439.76
417.09
424.34
5,364
-13.60(-3.11%)
Jan 18, 2019
430.69
442.48
426.16
437.94
6,409
+7.25(+1.68%)
Jan 17, 2019
423.44
430.69
419.81
430.69
4,531
+7.25(+1.71%)
Jan 16, 2019
423.44
433.41
418.90
423.44
6,738
+2.72(+0.65%)
Jan 15, 2019
418.90
420.72
412.56
420.72
4,935
+3.63(+0.87%)
Jan 14, 2019
426.16
428.88
412.56
417.09
4,755
-10.88(-2.54%)
Jan 11, 2019
427.97
427.97
420.72
427.97
7,642
-0.91(-0.21%)
Jan 10, 2019
434.32
440.66
425.25
428.88
6,163
-2.72(-0.63%)
Jan 09, 2019
426.16
434.32
415.28
431.60
8,357
+10.88(+2.59%)
Jan 08, 2019
404.39
423.44
398.05
420.72
6,775
+15.41(+3.80%)
Jan 07, 2019
395.33
407.12
389.44
405.30
8,446
+9.97(+2.52%)
Jan 04, 2019
367.22
398.95
367.22
395.33
9,403
+31.73(+8.73%)
Jan 03, 2019
367.22
375.38
362.69
363.59
6,749
-9.07(-2.43%)
Jan 02, 2019
358.15
375.38
354.53
372.66
9,497
+9.97(+2.75%)
Dec 31, 2018
361.78
369.03
356.79
362.69
7,996
+7.25(+2.04%)
Dec 28, 2018
356.34
364.50
349.99
355.43
8,996
+2.72(+0.77%)
Dec 27, 2018
356.23
359.75
338.64
352.71
9,528
-7.92(-2.20%)
Dec 26, 2018
348.31
360.63
339.52
360.63
11,074
+14.07(+4.06%)
Dec 24, 2018
351.83
359.75
346.56
346.56
5,495
-6.16(-1.75%)
Dec 21, 2018
352.71
361.51
339.52
352.71
50,624
+0.88(+0.25%)
Dec 20, 2018
363.27
367.67
348.31
351.83
10,277
-12.31(-3.38%)
Dec 19, 2018
379.98
382.62
361.95
364.15
5,791
-15.83(-4.17%)
Dec 18, 2018
368.55
384.82
362.39
379.98
8,065
+21.11(+5.88%)
Dec 17, 2018
380.86
386.14
352.71
358.87
15,003
-20.23(-5.34%)
Dec 14, 2018
376.46
391.41
376.46
379.10
7,950
+0.00(+0.00%)
Dec 13, 2018
393.17
399.33
378.22
379.10
9,010
-14.07(-3.58%)
Dec 12, 2018
403.73
413.40
393.17
393.17
6,562
-10.56(-2.61%)
Dec 11, 2018
415.16
423.96
400.21
403.73
7,503
-6.16(-1.50%)
Dec 10, 2018
416.04
416.04
402.41
409.88
6,668
-4.40(-1.06%)
Dec 07, 2018
428.36
428.36
413.40
414.28
4,604
-14.07(-3.29%)
Dec 06, 2018
422.20
429.24
413.40
428.36
6,985
+4.40(+1.04%)
Dec 04, 2018
445.07
447.71
422.20
423.96
4,322
-21.99(-4.93%)
Dec 03, 2018
438.03
446.83
431.00
445.95
4,467
+10.56(+2.42%)
Nov 30, 2018
441.55
447.71
429.68
435.39
4,547
-7.04(-1.59%)
Nov 29, 2018
445.95
450.35
439.79
442.43
2,487
-7.92(-1.76%)
Nov 28, 2018
432.75
451.23
423.08
450.35
6,375
+17.59(+4.06%)
Nov 27, 2018
438.03
442.43
432.75
432.75
4,052
-6.16(-1.40%)
Nov 26, 2018
439.79
445.95
434.51
438.91
5,333
-0.88(-0.20%)
Nov 23, 2018
439.79
445.51
434.51
439.79
1,557
-1.76(-0.40%)
Nov 21, 2018
441.55
441.55
441.55
0
+14.07(+3.29%)
Nov 20, 2018
430.12
433.63
423.96
427.48
4,106
-2.64(-0.61%)
Nov 19, 2018
434.51
438.92
429.24
430.12
2,818
-4.40(-1.01%)
Nov 16, 2018
434.51
435.39
427.48
434.51
4,527
-0.88(-0.20%)
Nov 15, 2018
448.59
448.59
431.88
435.39
7,827
-18.47(-4.07%)
Nov 14, 2018
456.50
457.82
444.19
453.87
4,878
+0.00(+0.00%)
Nov 13, 2018
447.71
459.14
445.95
453.87
4,480
+9.68(+2.18%)
Nov 12, 2018
454.74
459.14
442.43
444.19
4,729
-10.56(-2.32%)
Nov 09, 2018
472.34
477.61
451.23
454.74
6,854
-24.63(-5.14%)
Nov 08, 2018
469.70
481.13
463.54
479.37
4,772
+7.92(+1.68%)
Nov 07, 2018
471.46
474.98
461.78
471.46
5,080
+1.76(+0.37%)
Nov 06, 2018
469.70
482.01
462.66
469.70
3,302
+0.00(+0.00%)
Nov 05, 2018
459.14
471.46
454.74
469.70
4,365
+12.31(+2.69%)
Nov 02, 2018
482.89
487.29
439.79
457.38
6,227
+5.28(+1.17%)
Nov 01, 2018
453.87
460.90
450.35
452.11
7,021
-0.88(-0.19%)
Oct 31, 2018
461.78
463.54
452.11
452.99
7,264
-3.52(-0.77%)
Oct 30, 2018
457.38
461.78
451.23
456.50
6,141
-0.88(-0.19%)
Oct 29, 2018
460.02
469.33
453.87
457.38
4,274
+1.76(+0.39%)
Oct 26, 2018
458.26
461.78
447.71
455.62
5,648
-7.92(-1.71%)
Oct 25, 2018
454.74
471.46
452.99
463.54
5,774
+10.56(+2.33%)
Oct 24, 2018
464.42
465.30
452.55
452.99
5,092
-10.56(-2.28%)
Oct 23, 2018
469.70
474.98
451.98
463.54
7,313
-6.16(-1.31%)
Oct 22, 2018
480.25
488.17
469.70
469.70
6,264
-13.19(-2.73%)
Oct 19, 2018
484.65
493.45
482.89
482.89
5,559
-2.64(-0.54%)
Oct 18, 2018
489.93
496.96
484.21
485.53
6,816
-7.04(-1.43%)
Oct 17, 2018
496.08
501.36
485.97
492.57
4,722
-5.28(-1.06%)
Oct 16, 2018
482.01
499.60
473.21
497.84
7,818
+15.83(+3.28%)
Oct 15, 2018
488.17
491.69
481.13
482.01
6,110
-5.28(-1.08%)
Oct 12, 2018
509.28
511.04
483.77
487.29
9,352
-13.19(-2.64%)
Oct 11, 2018
518.95
518.95
500.48
500.48
11,086
-18.47(-3.56%)
Oct 10, 2018
544.46
545.34
518.95
518.95
10,403
-23.75(-4.38%)
Oct 09, 2018
531.27
547.98
531.27
542.70
8,359
+14.95(+2.83%)
Oct 08, 2018
525.11
529.07
522.47
527.75
5,580
+2.64(+0.50%)
Oct 05, 2018
530.39
533.91
521.59
525.11
5,408
-2.64(-0.50%)
Oct 04, 2018
533.91
537.42
526.00
527.75
6,256
-7.92(-1.48%)
Oct 03, 2018
527.75
543.58
527.75
535.67
8,893
+8.80(+1.67%)
Oct 02, 2018
537.42
541.82
525.99
526.87
7,839
-10.55(-1.96%)
Oct 01, 2018
562.93
562.93
537.42
537.42
9,391
-24.63(-4.38%)
Sep 28, 2018
555.02
562.93
548.86
562.05
7,389
+9.67(+1.75%)
Sep 27, 2018
545.34
555.02
543.14
552.38
6,293
+7.92(+1.45%)
Sep 26, 2018
547.05
566.03
541.01
544.46
7,617
-0.86(-0.16%)
Sep 25, 2018
559.99
561.72
545.32
545.32
5,906
-15.53(-2.77%)
Sep 24, 2018
556.54
560.86
539.28
560.86
9,016
+4.31(+0.78%)
Sep 21, 2018
541.87
559.99
536.70
556.54
32,594
+10.36(+1.90%)
Sep 20, 2018
526.34
546.19
525.48
546.19
7,257
+21.57(+4.11%)
Sep 19, 2018
534.11
537.54
523.32
524.62
8,602
-10.35(-1.94%)
Sep 18, 2018
534.97
541.01
532.38
534.97
4,129
-1.73(-0.32%)
Sep 17, 2018
541.87
560.86
533.68
536.70
7,314
-3.45(-0.64%)
Sep 14, 2018
537.56
542.74
528.93
540.15
4,020
+1.73(+0.32%)
Sep 13, 2018
540.15
545.32
535.83
538.42
3,583
+0.86(+0.16%)
Sep 12, 2018
539.28
541.87
534.54
537.56
4,632
-1.73(-0.32%)
Sep 11, 2018
541.01
546.19
534.54
539.28
5,734
-1.73(-0.32%)
Sep 10, 2018
554.82
554.82
537.56
541.01
9,264
-12.94(-2.34%)
Sep 07, 2018
551.36
557.40
548.78
553.95
2,876
+0.00(+0.00%)
Sep 06, 2018
562.58
565.17
549.64
553.95
3,593
-8.63(-1.53%)
Sep 05, 2018
553.95
564.31
549.64
562.58
4,438
+9.49(+1.72%)
Sep 04, 2018
559.99
563.44
551.36
553.09
4,552
-6.90(-1.23%)
Aug 31, 2018
559.99
559.99
559.99
0
-4.31(-0.76%)
Aug 30, 2018
566.90
571.22
564.31
564.31
3,467
-2.59(-0.46%)
Aug 29, 2018
563.44
572.16
559.13
566.90
8,036
+3.45(+0.61%)
Aug 28, 2018
552.23
563.44
547.05
563.44
8,196
+12.94(+2.35%)
Aug 27, 2018
556.54
560.86
547.91
550.50
7,483
-6.04(-1.09%)
Aug 24, 2018
559.13
560.86
552.66
556.54
3,764
-5.18(-0.92%)
Aug 23, 2018
565.17
569.05
559.99
561.72
6,248
-2.59(-0.46%)
Aug 22, 2018
563.44
567.76
556.54
564.31
5,623
+0.86(+0.15%)
Aug 21, 2018
552.23
566.46
547.91
563.44
4,239
+11.22(+2.03%)
Aug 20, 2018
558.27
559.13
544.03
552.23
8,840
-6.04(-1.08%)
Aug 17, 2018
551.36
559.99
547.91
558.27
5,205
+5.18(+0.94%)
Aug 16, 2018
552.23
557.40
549.64
553.09
4,159
+1.73(+0.31%)
Aug 15, 2018
555.68
557.40
546.19
551.36
6,224
-5.18(-0.93%)
Aug 14, 2018
548.78
560.86
548.78
556.54
3,795
+8.63(+1.57%)
Aug 13, 2018
555.68
562.58
547.91
547.91
5,402
-10.35(-1.85%)
Aug 10, 2018
562.58
568.62
557.40
558.27
4,840
-5.18(-0.92%)
Aug 09, 2018
560.86
566.90
559.13
563.44
6,140
+1.72(+0.31%)
Aug 08, 2018
562.58
566.90
550.50
561.72
5,913
-0.86(-0.15%)
Aug 07, 2018
578.11
578.98
555.68
562.58
10,542
-15.53(-2.69%)
Aug 06, 2018
604.86
610.04
577.25
578.11
8,509
-23.30(-3.87%)
Aug 03, 2018
664.40
672.16
596.23
601.41
13,900
-81.97(-11.99%)
Aug 02, 2018
682.52
685.11
674.75
683.38
2,709
+2.59(+0.38%)
Aug 01, 2018
677.34
682.52
668.70
680.79
3,545
-0.86(-0.13%)
Jul 31, 2018
673.89
684.24
668.71
681.66
2,762
+10.35(+1.54%)
Jul 30, 2018
671.30
676.48
662.67
671.30
3,154
-0.86(-0.13%)
Jul 27, 2018
698.91
698.91
670.44
672.16
2,873
-22.43(-3.23%)
Jul 26, 2018
684.24
704.95
683.02
694.60
4,722
+1.72(+0.25%)
Jul 25, 2018
697.19
705.82
685.97
692.87
2,788
-5.18(-0.74%)
Jul 24, 2018
716.17
717.89
694.60
698.05
4,535
-14.67(-2.06%)
Jul 23, 2018
705.82
714.44
701.59
712.72
2,213
+6.90(+0.98%)
Jul 20, 2018
706.68
711.86
701.50
705.82
3,881
-0.86(-0.12%)
Jul 19, 2018
691.15
708.40
691.15
706.68
3,858
+10.35(+1.49%)
Jul 18, 2018
701.50
705.82
685.98
696.32
4,047
-5.18(-0.74%)
Jul 17, 2018
706.68
710.99
698.05
701.50
5,380
-6.04(-0.85%)
Jul 16, 2018
704.09
707.54
695.46
707.54
3,985
+3.45(+0.49%)
Jul 13, 2018
703.23
710.13
693.87
704.09
2,409
+0.86(+0.12%)
Jul 12, 2018
706.68
710.13
697.23
703.23
5,610
+0.86(+0.12%)
Jul 11, 2018
723.07
723.07
701.50
702.36
5,664
-20.71(-2.86%)
Jul 10, 2018
721.35
730.84
717.89
723.07
5,189
+0.00(+0.00%)
Jul 09, 2018
736.88
736.88
714.88
723.07
7,235
-13.81(-1.87%)
Jul 06, 2018
742.05
747.23
732.56
736.88
4,941
-4.31(-0.58%)
Jul 05, 2018
733.43
741.19
720.04
741.19
7,374
+10.36(+1.42%)
Jul 03, 2018
730.84
730.84
730.84
0
+29.34(+4.18%)
Jul 02, 2018
696.32
709.27
685.11
701.50
10,554
+2.59(+0.37%)
Jun 29, 2018
682.52
700.64
679.07
698.91
13,169
+17.26(+2.53%)
Jun 28, 2018
664.40
689.42
661.81
681.66
13,225
+15.53(+2.33%)
Jun 27, 2018
621.94
668.67
619.39
666.12
14,685
+53.53(+8.74%)
Jun 26, 2018
616.00
627.89
611.32
612.60
7,459
-3.40(-0.55%)
Jun 25, 2018
613.45
619.39
606.65
616.00
6,356
-0.85(-0.14%)
Jun 22, 2018
601.55
618.54
600.70
616.85
18,462
+15.29(+2.54%)
Jun 21, 2018
595.60
603.25
589.23
601.55
5,432
+5.10(+0.85%)
Jun 20, 2018
595.60
599.00
591.36
596.45
5,153
+4.25(+0.72%)
Jun 19, 2018
591.36
600.70
588.81
592.21
5,489
-3.40(-0.57%)
Jun 18, 2018
587.96
609.62
587.96
595.60
5,715
+7.65(+1.30%)
Jun 15, 2018
603.25
587.96
587.96
22,832
-15.29(-2.54%)
Jun 14, 2018
596.45
604.10
593.48
603.25
4,584
+10.20(+1.72%)
Jun 13, 2018
609.20
610.05
590.08
593.05
5,423
-14.44(-2.38%)
Jun 12, 2018
607.50
615.14
605.80
607.50
5,846
-2.55(-0.42%)
Jun 11, 2018
614.30
617.69
605.80
610.05
5,144
-5.95(-0.97%)
Jun 08, 2018
627.89
631.29
616.00
616.00
5,055
-11.04(-1.76%)
Jun 07, 2018
627.04
635.54
626.19
627.04
4,848
-1.70(-0.27%)
Jun 06, 2018
625.34
628.74
3,629
+0.85(+0.14%)
Jun 05, 2018
635.54
638.51
627.04
627.89
6,749
-6.80(-1.07%)
Jun 04, 2018
629.59
643.18
629.16
634.69
5,590
+5.95(+0.95%)
Jun 01, 2018
631.29
633.84
622.38
628.74
5,365
+2.55(+0.41%)
May 31, 2018
630.44
636.39
623.22
626.19
8,967
-5.10(-0.81%)
May 30, 2018
619.39
636.39
613.45
631.29
5,628
+12.75(+2.06%)
May 29, 2018
613.45
621.94
613.02
618.54
4,830
+0.00(+0.00%)
May 25, 2018
618.54
618.54
618.54
0
-1.70(-0.27%)
May 24, 2018
612.60
621.94
610.05
620.24
4,158
+8.50(+1.39%)
May 23, 2018
594.75
613.87
591.36
611.75
5,108
+16.99(+2.86%)
May 22, 2018
593.05
601.55
589.66
594.75
4,878
+0.85(+0.14%)
May 21, 2018
589.66
597.30
586.26
593.90
4,163
+10.20(+1.75%)
May 18, 2018
583.71
587.96
577.76
583.71
3,874
+4.25(+0.73%)
May 17, 2018
581.16
589.66
578.61
579.46
4,151
+0.00(+0.00%)
May 16, 2018
581.16
586.26
577.76
579.46
4,483
-1.70(-0.29%)
May 15, 2018
596.45
596.45
579.46
581.16
6,882
-8.50(-1.44%)
May 14, 2018
609.20
613.45
588.81
589.66
7,953
-16.99(-2.80%)
May 11, 2018
609.20
614.30
604.95
606.65
3,821
-4.25(-0.70%)
May 10, 2018
610.05
618.54
608.35
610.90
5,080
+4.25(+0.70%)
May 09, 2018
598.15
610.05
595.35
606.65
4,252
+8.50(+1.42%)
May 08, 2018
601.55
610.05
595.60
598.15
8,642
-11.05(-1.81%)
May 07, 2018
599.00
611.75
594.75
609.20
5,529
+12.75(+2.14%)
May 04, 2018
594.75
605.80
588.81
596.45
4,859
-1.70(-0.28%)
May 03, 2018
594.75
601.55
593.05
598.15
3,992
+3.40(+0.57%)
May 02, 2018
586.26
599.00
580.31
594.75
5,392
+7.65(+1.30%)
May 01, 2018
584.56
590.50
577.34
587.11
4,000
+2.55(+0.44%)
Apr 30, 2018
590.50
597.30
584.56
584.56
4,106
-4.25(-0.72%)
Apr 27, 2018
584.56
594.75
584.56
588.81
6,861
+3.40(+0.58%)
Apr 26, 2018
596.45
597.30
585.41
585.41
3,267
-7.65(-1.29%)
Apr 25, 2018
602.40
606.65
590.93
593.05
6,658
-11.05(-1.83%)
Apr 24, 2018
602.40
606.65
598.15
604.10
4,315
+5.10(+0.85%)
Apr 23, 2018
591.36
599.85
590.50
599.00
4,019
+11.04(+1.88%)
Apr 20, 2018
587.96
595.60
587.11
587.96
3,497
-2.55(-0.43%)
Apr 19, 2018
602.40
604.95
586.26
590.50
4,250
-11.90(-1.97%)
Apr 18, 2018
596.45
606.65
596.45
602.40
5,613
+6.80(+1.14%)
Apr 17, 2018
590.50
598.15
582.01
595.60
7,320
+8.50(+1.45%)
Apr 16, 2018
573.51
590.50
570.97
587.11
6,021
+14.44(+2.52%)
Apr 13, 2018
569.26
573.51
563.32
572.66
6,001
+5.10(+0.90%)
Apr 12, 2018
565.02
569.26
550.15
567.57
4,779
+7.65(+1.37%)
Apr 11, 2018
548.87
559.92
548.87
559.92
3,325
+8.50(+1.54%)
Apr 10, 2018
559.07
559.92
550.57
551.42
3,845
-1.70(-0.31%)
Apr 09, 2018
569.26
569.26
550.57
553.12
4,299
-11.05(-1.96%)
Apr 06, 2018
569.26
575.21
561.62
564.17
4,671
-7.65(-1.34%)
Apr 05, 2018
570.96
572.66
565.02
571.81
4,055
+1.70(+0.30%)
Apr 04, 2018
551.42
572.66
550.57
570.11
6,963
+14.44(+2.60%)
Apr 03, 2018
543.77
558.22
542.08
555.67
7,192
+12.75(+2.35%)
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
.