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
)
1.090
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Jun 02, 2008
216.63
216.99
209.58
212.40
43,364
-4.23(-1.95%)
May 30, 2008
216.63
216.99
214.87
216.63
32,605
+0.71(+0.33%)
May 29, 2008
215.57
218.04
214.51
215.93
25,688
-0.35(-0.16%)
May 28, 2008
218.40
218.40
215.22
216.28
18,122
+0.70(+0.33%)
May 27, 2008
215.57
217.34
214.51
215.57
21,715
-0.70(-0.33%)
May 26, 2008
218.75
218.75
214.51
216.28
0
+0.00(+0.00%)
May 23, 2008
218.75
218.75
214.51
216.28
18,653
-2.47(-1.13%)
May 22, 2008
217.34
221.22
216.99
218.75
21,509
+0.00(+0.00%)
May 21, 2008
219.46
223.69
216.99
218.75
26,248
-2.82(-1.27%)
May 20, 2008
224.75
226.51
220.87
221.57
28,114
-2.82(-1.26%)
May 19, 2008
227.57
227.57
221.57
224.39
38,943
-1.41(-0.63%)
May 16, 2008
227.57
227.57
215.22
225.81
55,506
+9.53(+4.40%)
May 15, 2008
210.63
216.63
209.93
216.28
26,991
+5.65(+2.68%)
May 14, 2008
211.69
213.81
209.58
210.63
33,485
-0.71(-0.33%)
May 13, 2008
204.99
211.34
204.99
211.34
20,362
+4.23(+2.04%)
May 12, 2008
204.99
210.63
203.22
207.11
54,948
+4.23(+2.09%)
May 09, 2008
203.22
204.28
201.11
202.87
17,911
+0.00(+0.00%)
May 08, 2008
204.99
204.99
200.40
202.87
30,581
-0.71(-0.35%)
May 07, 2008
208.52
208.87
201.46
203.58
41,690
-4.59(-2.20%)
May 06, 2008
202.87
209.22
200.05
208.16
35,188
+4.23(+2.08%)
May 05, 2008
209.22
209.22
203.58
203.93
35,157
-3.17(-1.53%)
May 02, 2008
210.99
210.99
204.64
207.11
46,293
-0.71(-0.34%)
May 01, 2008
214.16
214.16
204.28
207.81
94,099
+3.53(+1.73%)
Apr 30, 2008
212.05
212.05
203.58
204.28
39,991
-6.35(-3.02%)
Apr 29, 2008
212.40
212.75
208.87
210.63
18,491
-1.76(-0.83%)
Apr 28, 2008
210.99
213.46
210.63
212.40
45,145
+0.70(+0.33%)
Apr 25, 2008
214.87
215.22
210.99
211.69
53,883
-2.12(-0.99%)
Apr 24, 2008
212.05
214.87
209.22
213.81
35,087
+2.47(+1.17%)
Apr 23, 2008
211.34
213.81
210.28
211.34
11,091
+1.06(+0.50%)
Apr 22, 2008
214.51
214.51
209.93
210.28
20,126
-4.94(-2.30%)
Apr 21, 2008
214.51
215.93
213.46
215.22
11,991
-0.71(-0.33%)
Apr 18, 2008
217.34
218.75
212.05
215.93
29,166
+2.12(+0.99%)
Apr 17, 2008
213.46
216.63
211.69
213.81
18,626
-0.35(-0.16%)
Apr 16, 2008
212.75
214.51
212.05
214.16
38,874
+3.88(+1.85%)
Apr 15, 2008
209.58
210.99
206.75
210.28
23,660
+2.47(+1.19%)
Apr 14, 2008
206.75
210.63
204.64
207.81
17,610
+1.41(+0.68%)
Apr 11, 2008
210.63
210.99
204.64
206.40
21,011
-5.29(-2.50%)
Apr 10, 2008
209.22
213.46
207.11
211.69
28,458
+2.82(+1.35%)
Apr 09, 2008
213.81
216.63
208.87
208.87
25,586
-6.00(-2.79%)
Apr 08, 2008
212.75
215.22
212.75
214.87
27,609
+1.76(+0.83%)
Apr 07, 2008
214.87
216.63
212.05
213.10
27,069
-0.71(-0.33%)
Apr 04, 2008
213.99
215.57
209.93
213.81
36,288
+1.41(+0.66%)
Apr 03, 2008
208.87
215.22
208.16
212.40
31,785
+3.53(+1.69%)
Apr 02, 2008
208.52
210.63
206.75
208.87
26,602
+0.71(+0.34%)
Apr 01, 2008
203.22
208.16
201.46
208.16
32,673
+7.76(+3.87%)
Mar 31, 2008
201.46
203.93
198.32
200.40
47,071
+1.06(+0.53%)
Mar 28, 2008
211.69
211.69
198.64
199.34
50,057
-9.88(-4.72%)
Mar 27, 2008
218.75
219.81
208.16
209.22
47,755
-11.64(-5.27%)
Mar 26, 2008
221.57
223.69
219.10
220.87
33,857
+0.00(+0.00%)
Mar 25, 2008
223.34
223.69
219.10
220.87
44,177
-0.35(-0.16%)
Mar 24, 2008
222.28
224.04
218.04
221.22
70,826
+0.35(+0.16%)
Mar 21, 2008
225.81
226.51
218.75
220.87
86,338
+0.00(+0.00%)
Mar 20, 2008
225.81
226.51
218.75
220.87
86,338
-3.17(-1.42%)
Mar 19, 2008
229.33
234.27
224.04
224.04
48,426
-6.00(-2.61%)
Mar 18, 2008
226.51
230.39
222.63
230.04
30,596
+8.11(+3.66%)
Mar 17, 2008
219.10
227.22
216.28
221.93
32,864
-2.82(-1.26%)
Mar 14, 2008
230.75
231.45
220.87
224.75
46,712
-3.53(-1.55%)
Mar 13, 2008
225.10
229.33
216.99
228.28
58,889
+0.35(+0.15%)
Mar 12, 2008
232.51
234.63
227.22
227.92
29,234
-5.29(-2.27%)
Mar 11, 2008
224.39
233.57
224.04
233.22
42,695
+13.76(+6.27%)
Mar 10, 2008
222.63
224.75
218.04
219.46
29,364
-2.82(-1.27%)
Mar 07, 2008
224.04
228.63
220.51
222.28
43,873
-0.35(-0.16%)
Mar 06, 2008
231.80
234.98
222.63
222.63
64,403
-10.94(-4.68%)
Mar 05, 2008
239.21
239.57
233.22
233.57
50,647
-3.53(-1.49%)
Mar 04, 2008
233.22
238.51
230.75
237.10
27,183
+0.35(+0.15%)
Mar 03, 2008
237.80
242.39
229.33
236.74
44,333
+2.12(+0.90%)
Feb 29, 2008
242.39
247.68
232.16
234.63
66,938
-9.88(-4.04%)
Feb 28, 2008
234.63
247.68
231.45
244.50
72,690
+18.70(+8.28%)
Feb 27, 2008
226.86
227.92
221.57
225.81
39,452
-3.53(-1.54%)
Feb 26, 2008
225.81
232.16
225.81
229.33
38,417
+1.76(+0.78%)
Feb 25, 2008
224.04
228.28
220.51
227.57
34,694
+3.18(+1.42%)
Feb 22, 2008
223.69
225.81
217.34
224.39
32,868
-0.35(-0.16%)
Feb 21, 2008
232.86
234.63
222.28
224.75
28,190
-6.00(-2.60%)
Feb 20, 2008
226.16
231.80
224.04
230.75
28,448
+3.53(+1.55%)
Feb 19, 2008
234.27
236.04
226.16
227.22
22,368
-4.59(-1.98%)
Feb 18, 2008
227.92
231.80
220.51
231.80
0
+0.00(+0.00%)
Feb 15, 2008
227.92
231.80
220.51
231.80
31,137
+2.12(+0.92%)
Feb 14, 2008
236.39
241.33
229.69
229.69
33,918
-5.64(-2.40%)
Feb 13, 2008
230.39
235.69
229.69
235.33
22,760
+7.06(+3.09%)
Feb 12, 2008
224.75
231.45
224.75
228.28
20,119
+5.29(+2.37%)
Feb 11, 2008
231.10
233.57
221.22
222.98
21,339
-1.76(-0.78%)
Feb 08, 2008
230.39
232.86
222.63
224.75
23,450
-6.70(-2.90%)
Feb 07, 2008
223.34
233.22
222.63
231.45
30,020
+7.41(+3.31%)
Feb 06, 2008
231.45
234.27
224.04
224.04
27,511
-5.29(-2.31%)
Feb 05, 2008
226.16
236.04
224.04
229.33
36,953
-1.06(-0.46%)
Feb 04, 2008
229.33
231.45
221.93
230.39
23,028
+1.06(+0.46%)
Feb 01, 2008
222.63
232.16
221.22
229.33
36,803
+8.47(+3.83%)
Jan 31, 2008
212.05
224.39
211.69
220.87
44,867
+5.65(+2.62%)
Jan 30, 2008
211.69
225.45
211.69
215.22
40,330
+2.47(+1.16%)
Jan 29, 2008
213.10
216.63
210.63
212.75
44,489
+0.71(+0.33%)
Jan 28, 2008
210.99
213.10
208.52
212.05
39,141
-0.35(-0.17%)
Jan 25, 2008
215.57
215.57
206.75
212.40
56,097
+0.35(+0.17%)
Jan 24, 2008
209.93
216.28
208.16
212.05
65,467
+6.00(+2.91%)
Jan 23, 2008
197.58
210.99
195.11
206.05
93,710
+6.00(+3.00%)
Jan 22, 2008
182.06
206.75
182.06
200.05
67,002
+10.94(+5.78%)
Jan 21, 2008
200.40
203.22
187.00
189.11
0
+0.00(+0.00%)
Jan 18, 2008
200.40
203.22
187.00
189.11
43,563
-10.23(-5.13%)
Jan 17, 2008
203.58
224.39
197.23
199.34
83,537
+4.23(+2.17%)
Jan 16, 2008
203.22
203.93
194.76
195.11
67,295
-8.11(-3.99%)
Jan 15, 2008
209.58
209.58
202.17
203.22
37,157
-7.41(-3.52%)
Jan 14, 2008
211.69
213.81
207.81
210.63
43,365
+1.41(+0.67%)
Jan 11, 2008
210.63
218.40
208.87
209.22
49,059
-5.29(-2.47%)
Jan 10, 2008
210.63
217.34
207.11
214.51
60,018
+1.76(+0.83%)
Jan 09, 2008
219.81
220.69
208.87
212.75
53,957
-8.47(-3.83%)
Jan 08, 2008
236.39
241.33
220.87
221.22
22,087
-13.76(-5.86%)
Jan 07, 2008
232.86
237.80
224.75
234.98
38,241
+3.18(+1.37%)
Jan 04, 2008
242.03
242.39
230.75
231.80
32,819
-10.58(-4.37%)
Jan 03, 2008
250.50
254.03
241.68
242.39
32,650
-8.11(-3.24%)
Jan 02, 2008
253.68
259.32
249.44
250.50
26,622
-3.18(-1.25%)
Jan 01, 2008
254.38
255.79
250.50
253.68
0
+0.00(+0.00%)
Dec 31, 2007
254.38
255.79
250.50
253.68
50,007
-1.41(-0.55%)
Dec 28, 2007
262.15
264.62
252.27
255.09
36,626
-5.29(-2.03%)
Dec 27, 2007
268.50
268.50
259.68
260.38
31,364
-14.11(-5.14%)
Dec 26, 2007
281.20
286.14
273.08
274.50
42,933
-10.58(-3.71%)
Dec 24, 2007
278.02
288.25
275.55
285.08
18,275
+9.88(+3.59%)
Dec 21, 2007
275.91
281.90
271.67
275.20
80,779
+2.82(+1.04%)
Dec 20, 2007
272.38
272.73
264.26
272.38
103,970
+1.76(+0.65%)
Dec 19, 2007
268.14
275.20
268.14
270.61
37,180
+0.35(+0.13%)
Dec 18, 2007
264.97
270.97
260.03
270.26
41,618
+8.12(+3.10%)
Dec 17, 2007
262.50
269.56
257.56
262.15
36,908
-1.41(-0.54%)
Dec 14, 2007
267.79
275.55
263.56
263.56
42,517
-8.12(-2.99%)
Dec 13, 2007
272.02
273.08
265.67
271.67
33,958
-0.35(-0.13%)
Dec 12, 2007
285.79
288.61
267.09
272.02
52,222
-2.12(-0.77%)
Dec 11, 2007
291.78
291.78
273.08
274.14
53,925
-14.82(-5.13%)
Dec 10, 2007
282.96
291.78
281.90
288.96
28,963
+6.00(+2.12%)
Dec 07, 2007
278.73
287.55
278.73
282.96
36,179
+2.47(+0.88%)
Dec 06, 2007
273.44
281.20
272.73
280.49
37,763
+7.06(+2.58%)
Dec 05, 2007
268.14
274.50
265.67
273.44
22,487
+10.58(+4.03%)
Dec 04, 2007
269.56
270.61
262.85
262.85
34,635
-8.82(-3.25%)
Dec 03, 2007
274.85
274.85
268.85
271.67
21,784
-1.41(-0.52%)
Nov 30, 2007
279.08
283.31
271.67
273.08
55,430
-2.47(-0.90%)
Nov 29, 2007
277.67
279.08
270.61
275.55
36,510
-3.88(-1.39%)
Nov 28, 2007
268.50
373.99
266.73
279.43
57,925
+14.11(+5.32%)
Nov 27, 2007
262.85
266.73
256.85
265.32
39,917
+5.29(+2.04%)
Nov 26, 2007
271.32
272.73
259.32
260.03
43,494
-3.53(-1.34%)
Nov 23, 2007
262.50
266.03
259.32
263.56
7,649
+3.53(+1.36%)
Nov 21, 2007
252.62
260.03
250.50
260.03
33,348
+4.59(+1.80%)
Nov 20, 2007
266.73
267.79
251.21
255.44
79,249
-19.41(-7.06%)
Nov 19, 2007
282.26
282.96
272.02
274.85
27,039
-9.88(-3.47%)
Nov 16, 2007
294.25
294.25
280.85
284.73
33,606
-8.47(-2.89%)
Nov 15, 2007
288.96
294.25
284.37
293.19
35,734
+3.53(+1.22%)
Nov 14, 2007
288.61
293.55
287.20
289.67
33,475
+2.82(+0.98%)
Nov 13, 2007
278.73
288.96
276.96
286.84
34,156
+10.58(+3.83%)
Nov 12, 2007
276.96
278.73
273.79
276.26
55,838
-1.41(-0.51%)
Nov 09, 2007
267.09
279.43
267.09
277.67
47,761
+7.41(+2.74%)
Nov 08, 2007
282.26
285.79
264.62
270.26
127,279
-10.23(-3.65%)
Nov 07, 2007
298.13
299.55
280.49
280.49
65,784
-23.29(-7.67%)
Nov 06, 2007
278.38
304.49
278.38
303.78
35,129
-3.53(-1.15%)
Nov 05, 2007
306.25
307.66
300.25
307.31
45,286
-2.47(-0.80%)
Nov 02, 2007
315.77
315.77
301.66
309.78
61,912
-9.88(-3.09%)
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
.