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 (%)
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%)
Apr 01, 2016
461.28
465.64
443.09
452.55
7,886
-11.64(-2.51%)
Mar 31, 2016
453.27
465.64
448.91
464.19
12,997
+11.64(+2.57%)
Mar 30, 2016
432.17
455.46
428.54
452.55
14,800
+23.28(+5.42%)
Mar 29, 2016
409.62
431.08
400.16
429.26
10,393
+18.19(+4.42%)
Mar 28, 2016
409.65
415.71
401.10
411.07
6,511
+0.71(+0.17%)
Mar 24, 2016
402.53
410.36
410.36
410.36
5,112
+1.42(+0.35%)
Mar 23, 2016
419.62
426.04
408.23
408.94
10,222
-11.40(-2.71%)
Mar 22, 2016
427.46
435.30
417.49
420.34
6,667
-13.54(-3.12%)
Mar 21, 2016
445.27
445.27
429.95
433.87
8,802
-9.97(-2.25%)
Mar 18, 2016
418.91
443.85
413.21
443.85
27,810
+27.78(+6.68%)
Mar 17, 2016
412.50
417.84
407.51
416.06
13,687
+3.56(+0.86%)
Mar 16, 2016
403.24
415.71
400.39
412.50
10,889
+6.41(+1.58%)
Mar 15, 2016
413.21
418.20
398.25
406.09
10,293
-14.25(-3.39%)
Mar 14, 2016
421.05
427.46
416.06
420.34
9,594
+2.85(+0.68%)
Mar 11, 2016
413.21
421.76
408.94
417.49
9,824
+14.25(+3.53%)
Mar 10, 2016
408.94
414.64
391.84
403.24
7,470
-0.71(-0.18%)
Mar 09, 2016
420.34
420.34
401.81
403.95
8,207
-12.82(-3.08%)
Mar 08, 2016
427.46
431.02
410.36
416.77
11,644
-12.82(-2.99%)
Mar 07, 2016
431.74
436.72
421.76
429.60
10,110
-3.56(-0.82%)
Mar 04, 2016
434.58
438.86
429.60
433.16
9,004
+0.71(+0.16%)
Mar 03, 2016
429.60
434.23
423.19
432.45
10,565
+5.70(+1.34%)
Mar 02, 2016
407.51
427.46
407.51
426.75
12,532
+17.10(+4.17%)
Mar 01, 2016
398.25
410.36
393.98
409.65
6,453
+15.67(+3.98%)
Feb 29, 2016
392.55
406.09
390.41
393.98
9,481
+1.42(+0.36%)
Feb 26, 2016
391.84
420.34
390.77
392.55
9,915
-13.54(-3.33%)
Feb 25, 2016
398.96
406.80
390.41
406.09
6,926
+11.40(+2.89%)
Feb 24, 2016
379.01
397.18
372.60
394.69
4,623
+9.26(+2.40%)
Feb 23, 2016
385.43
397.54
382.58
385.43
6,657
-6.41(-1.64%)
Feb 22, 2016
384.71
393.98
381.51
391.84
9,035
+11.40(+3.00%)
Feb 19, 2016
369.04
388.99
363.34
380.44
10,060
+9.97(+2.69%)
Feb 18, 2016
371.18
378.30
362.63
370.47
7,754
-1.43(-0.38%)
Feb 17, 2016
362.63
376.88
362.63
371.89
11,023
+7.84(+2.15%)
Feb 16, 2016
346.24
364.05
340.54
364.05
10,551
+19.24(+5.58%)
Feb 12, 2016
338.41
344.82
344.82
344.82
14,256
+8.55(+2.54%)
Feb 11, 2016
335.56
344.82
330.57
336.27
9,417
-7.12(-2.07%)
Feb 10, 2016
348.38
352.30
340.54
343.39
8,494
+0.00(+0.00%)
Feb 09, 2016
344.11
350.52
335.56
343.39
10,195
-7.84(-2.23%)
Feb 08, 2016
363.34
364.77
344.82
351.23
9,982
-15.67(-4.27%)
Feb 05, 2016
369.75
375.45
359.07
366.90
10,745
-7.84(-2.09%)
Feb 04, 2016
368.33
375.45
354.79
374.74
19,633
-2.14(-0.57%)
Feb 03, 2016
378.30
378.30
364.77
376.88
13,260
+1.43(+0.38%)
Feb 02, 2016
381.87
381.87
366.20
375.45
8,296
-12.11(-3.13%)
Feb 01, 2016
383.29
388.28
356.22
387.56
11,322
-8.55(-2.16%)
Jan 29, 2016
382.58
397.54
382.58
396.11
10,399
+12.11(+3.15%)
Jan 28, 2016
384.71
390.41
380.08
384.00
8,719
+3.56(+0.94%)
Jan 27, 2016
382.58
401.10
378.30
380.44
14,508
-4.27(-1.11%)
Jan 26, 2016
353.37
384.71
351.94
384.71
20,986
+32.77(+9.31%)
Jan 25, 2016
338.41
356.93
326.30
351.94
18,844
+0.71(+0.20%)
Jan 22, 2016
344.82
353.01
338.41
351.23
19,780
+12.82(+3.79%)
Jan 21, 2016
327.01
344.11
322.73
338.41
25,061
+12.11(+3.71%)
Jan 20, 2016
319.17
332.00
296.37
326.30
30,683
-0.71(-0.22%)
Jan 19, 2016
334.84
335.56
312.05
327.01
23,816
-5.70(-1.71%)
Jan 15, 2016
340.54
332.71
332.71
332.71
21,690
-15.67(-4.50%)
Jan 14, 2016
335.56
357.64
325.58
348.38
18,374
+13.54(+4.04%)
Jan 13, 2016
359.78
358.36
333.49
334.84
15,231
-24.94(-6.93%)
Jan 12, 2016
393.26
393.26
357.64
359.78
15,431
-30.63(-7.85%)
Jan 11, 2016
392.55
397.54
384.00
390.41
7,240
-5.70(-1.44%)
Jan 08, 2016
408.94
414.64
394.33
396.11
7,489
-10.69(-2.63%)
Jan 07, 2016
427.46
427.46
406.09
406.80
10,812
-24.94(-5.78%)
Jan 06, 2016
433.87
438.86
428.89
431.74
5,726
-7.12(-1.62%)
Jan 05, 2016
433.16
440.29
421.05
438.86
6,968
+6.41(+1.48%)
Jan 04, 2016
443.13
445.27
422.47
432.45
12,977
-17.10(-3.80%)
Dec 31, 2015
455.96
449.55
449.55
449.55
7,032
-7.12(-1.56%)
Dec 30, 2015
467.36
471.63
455.96
456.67
5,143
-10.69(-2.29%)
Dec 29, 2015
455.25
467.36
450.97
467.36
6,012
+12.82(+2.82%)
Dec 28, 2015
442.65
454.53
434.95
454.53
6,763
+11.89(+2.69%)
Dec 24, 2015
451.04
442.65
442.65
442.65
5,735
-8.39(-1.86%)
Dec 23, 2015
444.74
455.93
442.65
451.04
10,054
+6.29(+1.42%)
Dec 22, 2015
448.94
453.13
443.69
444.74
10,313
-2.80(-0.63%)
Dec 21, 2015
452.44
454.53
441.95
447.54
7,378
-4.19(-0.93%)
Dec 18, 2015
462.93
462.93
447.54
451.74
29,273
-12.59(-2.71%)
Dec 17, 2015
470.62
474.11
461.53
464.32
8,188
-6.99(-1.48%)
Dec 16, 2015
460.13
472.71
458.73
471.32
15,237
+16.08(+3.53%)
Dec 15, 2015
427.26
455.23
427.26
455.23
11,344
+30.07(+7.07%)
Dec 14, 2015
427.26
430.06
409.08
425.16
13,048
-2.10(-0.49%)
Dec 11, 2015
432.16
436.35
423.76
427.26
12,976
-11.19(-2.55%)
Dec 10, 2015
440.55
449.64
437.75
438.45
7,591
-1.40(-0.32%)
Dec 09, 2015
449.64
458.03
439.15
439.85
6,285
-9.79(-2.18%)
Dec 08, 2015
441.25
450.34
439.15
449.64
7,994
+3.50(+0.78%)
Dec 07, 2015
464.32
465.02
439.85
446.14
10,620
-20.98(-4.49%)
Dec 04, 2015
468.52
476.21
464.32
467.12
7,585
-2.80(-0.60%)
Dec 03, 2015
488.10
488.80
467.82
469.92
9,069
-18.18(-3.72%)
Dec 02, 2015
499.29
503.13
488.10
488.10
8,847
-12.59(-2.51%)
Dec 01, 2015
493.69
502.43
492.99
500.69
7,581
+9.09(+1.85%)
Nov 30, 2015
481.11
494.39
477.61
491.60
22,967
+13.29(+2.78%)
Nov 27, 2015
476.21
482.85
475.51
478.31
4,667
+2.10(+0.44%)
Nov 25, 2015
452.44
476.21
476.21
476.21
8,923
+22.38(+4.93%)
Nov 24, 2015
454.53
458.03
450.69
453.83
6,729
-3.50(-0.76%)
Nov 23, 2015
448.94
459.43
443.35
457.33
11,473
+9.79(+2.19%)
Nov 20, 2015
444.04
450.34
440.55
447.54
9,543
+6.99(+1.59%)
Nov 19, 2015
437.75
444.04
437.05
440.55
6,096
-1.40(-0.32%)
Nov 18, 2015
441.95
443.35
434.25
441.95
9,466
+3.50(+0.80%)
Nov 17, 2015
449.64
455.23
438.45
438.45
8,818
-9.79(-2.18%)
Nov 16, 2015
449.64
449.64
444.04
448.24
6,011
+1.40(+0.31%)
Nov 13, 2015
457.33
463.62
446.14
446.84
9,701
-9.09(-1.99%)
Nov 12, 2015
461.53
469.92
454.53
455.93
11,219
-6.99(-1.51%)
Nov 11, 2015
466.42
466.42
456.63
462.93
11,028
-2.10(-0.45%)
Nov 10, 2015
453.13
465.72
448.94
465.02
9,808
+11.19(+2.47%)
Nov 09, 2015
467.12
469.22
448.24
453.83
9,016
-16.78(-3.57%)
Nov 06, 2015
462.23
470.62
432.16
470.62
14,955
+4.90(+1.05%)
Nov 05, 2015
486.00
499.99
465.72
465.72
9,810
-18.88(-3.90%)
Nov 04, 2015
490.20
497.19
484.60
484.60
11,152
-5.59(-1.14%)
Nov 03, 2015
483.90
495.62
482.50
490.20
8,021
+4.89(+1.01%)
Nov 02, 2015
481.11
487.40
478.31
485.30
12,535
+4.20(+0.87%)
Oct 30, 2015
474.81
483.20
470.62
481.11
15,753
+5.59(+1.18%)
Oct 29, 2015
465.72
478.31
462.93
475.51
14,414
+6.29(+1.34%)
Oct 28, 2015
462.23
474.11
453.83
469.22
14,687
+8.39(+1.82%)
Oct 27, 2015
483.90
484.60
443.35
460.83
33,669
-41.96(-8.34%)
Oct 26, 2015
516.77
525.16
499.99
502.78
12,443
-11.19(-2.18%)
Oct 23, 2015
520.97
521.32
505.58
513.97
24,310
-6.99(-1.34%)
Oct 22, 2015
509.08
524.81
502.08
520.97
16,057
+18.88(+3.76%)
Oct 21, 2015
509.08
514.67
502.08
502.08
15,471
-4.90(-0.97%)
Oct 20, 2015
504.18
511.18
499.99
506.98
17,478
+2.80(+0.55%)
Oct 19, 2015
497.89
505.58
495.79
504.18
12,484
+6.99(+1.41%)
Oct 16, 2015
494.39
502.08
487.40
497.19
17,353
+5.59(+1.14%)
Oct 15, 2015
478.31
494.39
476.21
491.60
44,004
+15.38(+3.23%)
Oct 14, 2015
476.91
480.41
471.32
476.21
8,171
-1.40(-0.29%)
Oct 13, 2015
486.70
495.09
476.21
477.61
7,195
-12.59(-2.57%)
Oct 12, 2015
492.30
496.14
487.33
490.20
7,787
-1.40(-0.28%)
Oct 09, 2015
492.30
494.39
486.70
491.60
8,387
+0.70(+0.14%)
Oct 08, 2015
486.70
496.49
486.00
490.90
14,775
+2.10(+0.43%)
Oct 07, 2015
476.21
493.69
476.21
488.80
13,103
+14.69(+3.10%)
Oct 06, 2015
469.22
481.81
469.22
474.11
9,575
+2.80(+0.59%)
Oct 05, 2015
444.74
474.11
444.04
471.32
13,780
+28.67(+6.48%)
Oct 02, 2015
432.16
442.65
425.86
442.65
12,562
+4.20(+0.96%)
Oct 01, 2015
425.86
439.85
420.97
438.45
9,132
+11.89(+2.79%)
Sep 30, 2015
428.66
432.16
420.27
426.56
24,542
+0.70(+0.16%)
Sep 29, 2015
437.05
439.85
425.16
425.86
10,049
-11.89(-2.72%)
Sep 28, 2015
463.62
466.42
430.76
437.75
16,537
-24.48(-5.30%)
Sep 25, 2015
477.33
477.33
458.79
462.23
12,442
-12.36(-2.60%)
Sep 24, 2015
480.08
484.20
468.41
474.59
11,447
-8.24(-1.71%)
Sep 23, 2015
489.01
493.82
480.08
482.83
9,568
-5.49(-1.13%)
Sep 22, 2015
504.81
505.50
486.26
488.32
12,592
-21.98(-4.31%)
Sep 21, 2015
498.63
510.99
498.63
510.30
10,340
+10.30(+2.06%)
Sep 18, 2015
516.48
519.23
495.88
500.00
24,747
-22.66(-4.34%)
Sep 17, 2015
517.86
530.22
510.30
522.66
13,009
+4.81(+0.93%)
Sep 16, 2015
515.80
523.35
513.74
517.86
10,159
+0.69(+0.13%)
Sep 15, 2015
527.47
528.16
508.24
517.17
20,517
-8.24(-1.57%)
Sep 14, 2015
527.47
527.47
519.23
525.41
12,203
-1.37(-0.26%)
Sep 11, 2015
517.86
526.79
513.05
526.79
10,920
+8.93(+1.72%)
Sep 10, 2015
521.98
531.25
515.80
517.86
9,759
-7.56(-1.44%)
Sep 09, 2015
550.83
554.26
524.73
525.41
11,163
-8.93(-1.67%)
Sep 08, 2015
536.40
542.58
528.85
534.34
10,628
+4.81(+0.91%)
Sep 04, 2015
537.09
529.53
529.53
529.53
6,553
-15.80(-2.90%)
Sep 03, 2015
540.52
549.45
535.03
545.33
15,469
+4.12(+0.76%)
Sep 02, 2015
530.91
541.21
525.41
541.21
13,527
+15.11(+2.87%)
Sep 01, 2015
523.35
530.22
520.61
526.10
9,937
-5.50(-1.03%)
Aug 31, 2015
541.90
543.96
530.22
531.59
13,097
-13.74(-2.52%)
Aug 28, 2015
543.27
563.19
542.58
545.33
16,449
+3.43(+0.63%)
Aug 27, 2015
524.73
547.39
521.98
541.90
26,192
+23.35(+4.50%)
Aug 26, 2015
521.98
546.02
499.31
518.54
22,200
+10.30(+2.03%)
Aug 25, 2015
524.73
530.22
506.87
508.24
12,792
+1.37(+0.27%)
Aug 24, 2015
508.24
529.19
466.35
506.87
20,060
-29.53(-5.51%)
Aug 21, 2015
530.91
544.30
517.17
536.40
24,783
-4.81(-0.89%)
Aug 20, 2015
550.14
550.14
540.52
541.21
13,372
-12.36(-2.23%)
Aug 19, 2015
547.39
554.95
542.58
553.57
17,620
+2.06(+0.37%)
Aug 18, 2015
550.14
553.91
546.70
551.51
7,153
+0.00(+0.00%)
Aug 17, 2015
554.95
563.19
543.27
551.51
17,269
-4.81(-0.86%)
Aug 14, 2015
559.07
559.75
550.14
556.32
10,536
-5.50(-0.98%)
Aug 13, 2015
569.37
574.86
559.75
561.81
12,467
-7.55(-1.33%)
Aug 12, 2015
575.55
576.92
528.85
569.37
28,585
-22.66(-3.83%)
Aug 11, 2015
578.98
592.72
574.86
592.03
14,015
+8.93(+1.53%)
Aug 10, 2015
557.69
586.54
554.95
583.11
17,469
+28.16(+5.07%)
Aug 07, 2015
565.25
598.90
522.66
554.95
31,039
-14.42(-2.53%)
Aug 06, 2015
570.05
572.01
528.85
569.37
20,412
+1.37(+0.24%)
Aug 05, 2015
594.78
598.21
556.32
568.00
17,625
-25.41(-4.28%)
Aug 04, 2015
605.08
605.08
590.66
593.41
8,135
-8.24(-1.37%)
Aug 03, 2015
600.96
610.58
597.53
601.65
10,659
+1.37(+0.23%)
Jul 31, 2015
594.09
602.34
590.66
600.27
10,946
+9.62(+1.63%)
Jul 30, 2015
603.02
603.02
587.23
590.66
11,269
-15.80(-2.60%)
Jul 29, 2015
590.66
608.52
587.23
606.46
9,446
+14.42(+2.44%)
Jul 28, 2015
592.72
599.59
587.23
592.03
7,697
+0.69(+0.12%)
Jul 27, 2015
596.84
598.22
580.36
591.35
9,966
-2.75(-0.46%)
Jul 24, 2015
603.71
604.40
588.60
594.09
11,313
-10.99(-1.82%)
Jul 23, 2015
611.26
614.01
601.65
605.08
18,422
-8.24(-1.34%)
Jul 22, 2015
603.71
615.38
600.96
613.33
14,452
+10.99(+1.82%)
Jul 21, 2015
600.96
611.26
597.53
602.34
10,156
+0.00(+0.00%)
Jul 20, 2015
594.78
609.20
592.38
602.34
15,736
+10.30(+1.74%)
Jul 17, 2015
594.78
594.78
585.85
592.03
8,075
-4.81(-0.81%)
Jul 16, 2015
612.64
614.01
588.60
596.84
11,539
-35.71(-5.65%)
Jul 15, 2015
629.12
635.30
625.00
632.55
9,930
+2.06(+0.33%)
Jul 14, 2015
631.18
633.93
623.97
630.50
10,313
+8.93(+1.44%)
Jul 13, 2015
618.13
625.00
614.01
621.57
14,633
+12.36(+2.03%)
Jul 10, 2015
604.40
611.61
601.65
609.20
7,128
+9.62(+1.60%)
Jul 09, 2015
611.26
614.01
588.60
599.59
9,879
-7.56(-1.24%)
Jul 08, 2015
609.20
615.38
603.71
607.14
6,244
-5.50(-0.90%)
Jul 07, 2015
610.58
615.04
603.37
612.64
13,889
+4.81(+0.79%)
Jul 06, 2015
597.53
612.64
597.53
607.83
14,665
+12.36(+2.08%)
Jul 02, 2015
598.90
595.47
595.47
595.47
9,858
-1.37(-0.23%)
Jul 01, 2015
583.79
597.53
578.30
596.84
16,504
+15.80(+2.72%)
Jun 30, 2015
561.81
581.04
557.01
581.04
21,194
+21.29(+3.80%)
Jun 29, 2015
580.36
585.85
550.14
559.75
20,981
-21.29(-3.66%)
Jun 26, 2015
559.75
582.42
554.26
581.04
50,540
+19.23(+3.42%)
Jun 25, 2015
580.09
580.09
557.75
561.81
11,045
-18.28(-3.15%)
Jun 24, 2015
571.29
584.83
569.94
580.09
19,070
+8.80(+1.54%)
Jun 23, 2015
576.03
576.71
568.58
571.29
6,210
-5.42(-0.94%)
Jun 22, 2015
577.38
582.12
574.67
576.71
11,785
+0.68(+0.12%)
Jun 19, 2015
568.58
576.03
559.11
576.03
16,441
+8.12(+1.43%)
Jun 18, 2015
559.78
569.26
557.75
567.90
8,358
+9.48(+1.70%)
Jun 17, 2015
553.01
561.81
550.98
558.43
7,391
+5.41(+0.98%)
Jun 16, 2015
529.32
553.35
529.32
553.01
10,928
+22.34(+4.21%)
Jun 15, 2015
551.66
552.34
525.94
530.68
20,653
-20.98(-3.80%)
Jun 12, 2015
569.26
570.61
548.95
551.66
12,423
-16.92(-2.98%)
Jun 11, 2015
574.00
576.03
565.88
568.58
6,265
+0.00(+0.00%)
Jun 10, 2015
564.52
571.97
559.78
568.58
10,260
+6.09(+1.08%)
Jun 09, 2015
565.88
568.58
561.14
562.49
7,691
-4.06(-0.72%)
Jun 08, 2015
571.29
573.32
565.88
566.55
6,166
-6.77(-1.18%)
Jun 05, 2015
580.77
580.77
569.94
573.32
7,463
-10.15(-1.74%)
Jun 04, 2015
580.77
584.15
578.06
583.47
6,447
+1.35(+0.23%)
Jun 03, 2015
583.47
586.18
576.71
582.12
8,380
+0.00(+0.00%)
Jun 02, 2015
585.50
589.57
580.09
582.12
8,613
-8.80(-1.49%)
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
.