Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ashford Hospitality Trust Inc (NY: AHT )

0.9200 +0.0450 (+5.14%)
Streaming Delayed Price Updated: 12:15 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 400.46 402.99 390.99 397.31 6,299 -4.42(-1.10%)
Jul 28, 2017 396.67 402.99 394.78 401.73 6,701 +4.42(+1.11%)
Jul 27, 2017 388.46 398.88 387.20 397.31 7,529 +8.84(+2.28%)
Jul 26, 2017 396.67 396.69 388.46 388.46 5,032 -5.05(-1.28%)
Jul 25, 2017 386.57 395.41 386.57 393.51 7,172 +8.84(+2.30%)
Jul 24, 2017 388.46 390.99 379.62 384.67 16,989 -3.16(-0.81%)
Jul 21, 2017 405.52 405.52 387.20 387.83 12,715 -13.27(-3.31%)
Jul 20, 2017 409.31 409.31 398.57 401.10 8,330 -8.84(-2.16%)
Jul 19, 2017 403.62 409.94 401.41 409.94 6,371 +4.42(+1.09%)
Jul 18, 2017 399.83 410.57 399.20 405.52 9,798 +3.79(+0.94%)
Jul 17, 2017 386.57 403.62 383.41 401.73 15,531 +12.63(+3.25%)
Jul 14, 2017 384.04 389.41 383.41 389.09 7,389 +4.42(+1.15%)
Jul 13, 2017 382.14 385.94 379.13 384.67 7,889 +1.26(+0.33%)
Jul 12, 2017 384.04 390.99 379.62 383.41 5,975 +1.89(+0.50%)
Jul 11, 2017 373.93 382.14 372.04 381.51 8,261 +8.21(+2.20%)
Jul 10, 2017 380.88 384.36 373.30 373.30 8,901 -8.21(-2.15%)
Jul 07, 2017 380.25 385.30 377.72 381.51 10,400 +2.53(+0.67%)
Jul 06, 2017 385.94 388.46 377.72 378.99 12,707 -9.47(-2.44%)
Jul 05, 2017 392.25 394.15 384.04 388.46 9,752 -6.95(-1.76%)
Jul 03, 2017 383.41 397.31 382.78 395.41 5,412 +11.37(+2.96%)
Jun 30, 2017 389.73 392.88 379.62 384.04 10,046 -5.69(-1.46%)
Jun 29, 2017 394.15 397.31 384.04 389.73 8,591 -4.42(-1.12%)
Jun 28, 2017 394.15 402.67 393.83 394.15 13,467 +0.00(+0.00%)
Jun 27, 2017 -360.62 -362.82 -347.97 -348.52 4,294,952,918 +0.00(+0.00%)
Jun 26, 2017 -353.47 -361.17 -351.82 -361.17 4,294,955,964 +0.00(+0.00%)
Jun 23, 2017 -349.62 -352.37 -346.87 -351.27 4,294,956,220 +0.00(+0.00%)
Jun 22, 2017 -344.68 -352.37 -344.68 -349.07 4,294,960,892 +0.00(+0.00%)
Jun 21, 2017 -357.32 -357.87 -344.68 -345.23 4,294,956,543 +0.00(+0.00%)
Jun 20, 2017 -360.62 -363.37 -352.37 -357.32 4,294,957,732 +0.00(+0.00%)
Jun 19, 2017 -354.02 -363.92 -353.47 -361.17 4,294,958,739 +0.00(+0.00%)
Jun 16, 2017 -351.82 -356.77 -351.82 -354.57 4,294,946,928 +0.00(+0.00%)
Jun 15, 2017 -352.92 -360.62 -351.82 -354.57 4,294,958,904 +0.00(+0.00%)
Jun 14, 2017 -363.92 -365.01 -354.85 -356.77 4,294,958,139 +0.00(+0.00%)
Jun 13, 2017 -363.37 -367.76 -353.64 -362.82 4,294,954,684 +0.00(+0.00%)
Jun 12, 2017 -367.21 -374.91 -360.07 -363.37 4,294,953,037 +0.00(+0.00%)
Jun 09, 2017 -357.32 -368.86 -354.02 -366.66 4,294,953,958 +0.00(+0.00%)
Jun 08, 2017 -343.58 -358.42 -341.38 -357.32 4,294,951,959 +0.00(+0.00%)
Jun 07, 2017 -345.23 -348.52 -343.03 -344.68 4,294,960,569 +0.00(+0.00%)
Jun 06, 2017 -343.03 -350.72 -340.28 -346.32 4,294,958,996 +0.00(+0.00%)
Jun 05, 2017 -351.82 -352.37 -344.12 -345.23 4,294,962,002 +0.00(+0.00%)
Jun 02, 2017 -345.77 -355.67 -345.77 -352.37 4,294,955,990 +0.00(+0.00%)
Jun 01, 2017 -338.08 -349.07 -335.33 -347.97 4,294,958,192 +0.00(+0.00%)
May 31, 2017 -335.33 -339.18 -328.18 -338.63 4,294,955,856 +0.00(+0.00%)
May 30, 2017 -344.12 -346.32 -336.43 -336.98 4,294,960,606 +0.00(+0.00%)
May 26, 2017 -346.32 -348.52 -343.03 -346.32 4,294,962,165 +0.00(+0.00%)
May 25, 2017 -354.02 -358.97 -344.12 -346.87 4,294,960,068 +0.00(+0.00%)
May 24, 2017 -351.27 -358.14 -346.87 -354.02 4,294,958,946 +0.00(+0.00%)
May 23, 2017 -355.12 -357.87 -351.27 -351.82 4,294,958,246 +0.00(+0.00%)
May 22, 2017 -350.17 -357.32 -347.42 -353.47 4,294,953,515 +0.00(+0.00%)
May 19, 2017 -335.88 -351.27 -335.88 -348.52 4,294,952,678 +0.00(+0.00%)
May 18, 2017 -326.53 -339.18 -323.79 -337.53 4,294,952,927 +0.00(+0.00%)
May 17, 2017 -322.69 -327.63 -319.61 -325.44 4,294,955,164 +0.00(+0.00%)
May 16, 2017 -327.63 -327.63 -321.04 -325.99 4,294,958,717 +0.00(+0.00%)
May 15, 2017 -324.88 -331.76 -322.14 -324.88 4,294,954,879 +0.00(+0.00%)
May 12, 2017 -335.33 -336.43 -322.68 -325.99 4,294,951,343 +0.00(+0.00%)
May 11, 2017 -335.88 -339.73 -331.48 -338.63 4,294,951,211 +0.00(+0.00%)
May 10, 2017 -328.73 -340.83 -323.79 -339.18 4,294,954,963 +0.00(+0.00%)
May 09, 2017 -334.78 -335.33 -324.34 -328.73 4,294,951,554 +0.00(+0.00%)
May 08, 2017 -340.28 -340.83 -325.99 -334.23 4,294,951,462 +0.00(+0.00%)
May 05, 2017 -346.87 -353.47 -334.73 -340.28 4,294,952,859 +0.00(+0.00%)
May 04, 2017 -354.02 -354.02 -336.98 -344.12 4,294,949,848 +0.00(+0.00%)
May 03, 2017 -351.27 -357.87 -347.70 -354.57 4,294,951,867 +0.00(+0.00%)
May 02, 2017 -352.37 -354.57 -347.42 -353.47 4,294,956,615 +0.00(+0.00%)
May 01, 2017 -344.68 -358.97 -342.42 -352.37 4,294,952,483 +0.00(+0.00%)
Apr 28, 2017 -354.57 -355.12 -338.90 -343.58 4,294,948,789 +0.00(+0.00%)
Apr 27, 2017 -364.46 -365.01 -353.47 -354.02 4,294,957,504 +0.00(+0.00%)
Apr 26, 2017 -358.42 -367.21 -356.76 -363.37 4,294,952,298 +0.00(+0.00%)
Apr 25, 2017 -354.57 -360.62 -351.27 -360.07 4,294,955,362 +0.00(+0.00%)
Apr 24, 2017 -356.77 -356.77 -346.87 -353.47 4,294,952,126 +0.00(+0.00%)
Apr 21, 2017 -355.12 -355.12 -346.32 -350.72 4,294,957,212 +0.00(+0.00%)
Apr 20, 2017 -354.57 -356.77 -349.07 -356.77 4,294,958,646 +0.00(+0.00%)
Apr 19, 2017 -350.72 -357.32 -350.72 -353.47 4,294,958,401 +0.00(+0.00%)
Apr 18, 2017 -350.17 -353.75 -347.42 -351.27 4,294,957,327 +0.00(+0.00%)
Apr 17, 2017 -352.92 -353.47 -346.87 -351.82 4,294,956,589 +0.00(+0.00%)
Apr 13, 2017 -346.87 -353.47 -346.32 -351.82 4,294,951,441 +0.00(+0.00%)
Apr 12, 2017 -357.32 -357.32 -346.60 -347.97 4,294,952,748 +0.00(+0.00%)
Apr 11, 2017 -352.37 -358.42 -350.17 -356.77 4,294,953,833 +0.00(+0.00%)
Apr 10, 2017 -343.58 -353.79 -340.28 -352.37 4,294,941,018 +0.00(+0.00%)
Apr 07, 2017 -349.62 -352.37 -338.08 -339.18 4,294,952,572 +0.00(+0.00%)
Apr 06, 2017 -343.58 -352.92 -339.18 -350.72 4,294,952,943 +0.00(+0.00%)
Apr 05, 2017 -345.23 -355.12 -339.73 -342.48 4,294,947,643 +0.00(+0.00%)
Apr 04, 2017 -340.83 -347.94 -336.43 -341.38 4,294,954,633 +0.00(+0.00%)
Apr 03, 2017 -350.72 -351.82 -334.78 -341.38 4,294,943,339 +0.00(+0.00%)
Mar 31, 2017 -351.27 -354.02 -347.42 -350.17 4,294,949,320 +0.00(+0.00%)
Mar 30, 2017 -347.42 -350.92 -340.83 -349.62 4,294,950,595 +0.00(+0.00%)
Mar 29, 2017 -322.14 -350.72 -320.21 -347.42 4,294,903,843 +0.00(+0.00%)
Mar 28, 2017 328.00 330.82 320.66 330.26 22,028 +2.82(+0.86%)
Mar 27, 2017 330.26 333.08 324.61 327.43 21,336 -2.82(-0.85%)
Mar 24, 2017 331.39 334.21 327.43 330.26 15,168 +1.13(+0.34%)
Mar 23, 2017 328.56 335.06 328.56 329.13 22,463 -1.13(-0.34%)
Mar 22, 2017 343.24 347.76 327.43 330.26 21,906 -2.82(-0.85%)
Mar 21, 2017 341.55 344.37 327.43 333.08 15,130 -8.47(-2.48%)
Mar 20, 2017 352.84 352.84 339.85 341.55 14,308 -11.86(-3.35%)
Mar 17, 2017 352.27 354.53 348.32 353.40 26,251 +1.13(+0.32%)
Mar 16, 2017 351.71 358.48 348.89 352.27 13,448 +0.56(+0.16%)
Mar 15, 2017 347.19 355.10 343.81 351.71 16,174 +6.21(+1.80%)
Mar 14, 2017 340.98 348.32 335.34 345.50 9,200 +2.82(+0.82%)
Mar 13, 2017 342.68 349.45 340.98 342.68 10,137 -0.56(-0.16%)
Mar 10, 2017 351.71 353.09 342.68 343.24 9,808 -1.69(-0.49%)
Mar 09, 2017 355.66 358.48 343.81 344.94 21,912 -10.73(-3.02%)
Mar 08, 2017 365.82 369.21 352.84 355.66 15,553 -10.73(-2.93%)
Mar 07, 2017 366.95 368.08 358.48 366.39 17,216 +0.00(+0.00%)
Mar 06, 2017 363.00 368.93 358.48 366.39 12,869 +1.69(+0.46%)
Mar 03, 2017 361.31 364.69 351.14 364.69 19,006 +3.95(+1.10%)
Mar 02, 2017 368.64 370.34 358.48 360.74 15,988 -9.03(-2.44%)
Mar 01, 2017 372.03 380.50 369.21 369.77 16,578 -1.13(-0.30%)
Feb 28, 2017 387.84 388.97 370.34 370.90 22,643 -12.98(-3.38%)
Feb 27, 2017 370.34 391.23 368.65 383.89 29,754 +22.02(+6.08%)
Feb 24, 2017 410.42 410.42 356.79 361.87 53,509 -54.20(-13.03%)
Feb 23, 2017 426.23 426.23 410.99 416.07 18,525 -7.34(-1.73%)
Feb 22, 2017 429.62 433.57 420.58 423.41 16,484 -4.52(-1.06%)
Feb 21, 2017 426.23 436.67 423.97 427.92 23,591 -3.95(-0.92%)
Feb 17, 2017 431.87 431.87 431.87 0 -1.69(-0.39%)
Feb 16, 2017 439.21 445.99 431.87 433.57 6,323 -6.77(-1.54%)
Feb 15, 2017 436.95 442.60 432.16 440.34 6,497 +0.56(+0.13%)
Feb 14, 2017 435.83 440.34 431.87 439.78 6,754 +1.13(+0.26%)
Feb 13, 2017 440.34 443.17 437.24 438.65 4,976 -2.26(-0.51%)
Feb 10, 2017 435.26 442.60 433.00 440.91 8,427 +7.90(+1.83%)
Feb 09, 2017 435.26 436.39 430.75 433.00 5,278 -0.56(-0.13%)
Feb 08, 2017 433.00 434.41 426.79 433.57 7,097 +1.13(+0.26%)
Feb 07, 2017 438.65 443.17 430.75 432.44 6,391 -3.39(-0.78%)
Feb 06, 2017 448.25 448.25 433.57 435.83 8,387 -14.11(-3.14%)
Feb 03, 2017 434.70 450.50 432.44 449.94 10,720 +20.89(+4.87%)
Feb 02, 2017 423.97 430.17 420.58 429.05 8,717 +4.52(+1.06%)
Feb 01, 2017 431.31 442.04 422.84 424.54 8,589 -4.52(-1.05%)
Jan 31, 2017 435.26 437.52 423.97 429.05 9,741 -6.21(-1.43%)
Jan 30, 2017 458.41 460.10 435.26 435.26 11,399 -28.79(-6.20%)
Jan 27, 2017 464.62 464.62 452.76 464.05 11,435 +1.69(+0.37%)
Jan 26, 2017 450.50 462.92 448.25 462.36 10,333 +14.11(+3.15%)
Jan 25, 2017 444.86 456.15 443.17 448.25 7,316 +4.52(+1.02%)
Jan 24, 2017 433.57 447.68 429.62 443.73 10,355 +10.16(+2.34%)
Jan 23, 2017 430.18 435.83 429.05 433.57 8,974 +4.52(+1.05%)
Jan 20, 2017 429.05 438.65 427.92 429.05 4,676 +0.00(+0.00%)
Jan 19, 2017 436.95 439.21 423.69 429.05 8,165 -8.47(-1.94%)
Jan 18, 2017 435.83 439.21 430.18 437.52 6,194 +2.82(+0.65%)
Jan 17, 2017 437.52 439.21 431.31 434.70 6,918 +0.00(+0.00%)
Jan 13, 2017 434.70 434.70 434.70 0 +3.95(+0.92%)
Jan 12, 2017 440.34 440.91 423.41 430.75 11,963 -10.73(-2.43%)
Jan 11, 2017 435.26 445.42 432.44 441.47 12,318 -2.82(-0.64%)
Jan 10, 2017 434.13 449.38 431.31 444.29 12,395 +9.60(+2.21%)
Jan 09, 2017 437.52 438.37 426.51 434.70 14,280 -3.39(-0.77%)
Jan 06, 2017 440.34 443.17 425.10 438.08 11,349 -2.82(-0.64%)
Jan 05, 2017 441.47 447.12 438.08 440.91 9,161 -6.77(-1.51%)
Jan 04, 2017 428.49 447.68 423.41 447.68 13,502 +0.56(+0.13%)
Jan 03, 2017 439.21 448.25 437.99 447.12 11,335 +9.03(+2.06%)
Dec 30, 2016 438.08 438.08 438.08 0 +7.34(+1.70%)
Dec 29, 2016 429.05 438.65 429.05 430.75 9,251 +1.13(+0.26%)
Dec 28, 2016 430.75 438.65 425.66 429.62 7,080 +0.00(+0.00%)
Dec 27, 2016 -232.23 -233.87 -230.44 -231.33 4,294,949,637 +0.00(+0.00%)
Dec 23, 2016 -231.63 -231.63 -231.63 0 +0.00(+0.00%)
Dec 22, 2016 -228.05 -230.74 -225.37 -228.05 4,294,953,030 +0.00(+0.00%)
Dec 21, 2016 -233.42 -234.61 -225.97 -228.05 4,294,938,686 +0.00(+0.00%)
Dec 20, 2016 -229.84 -233.57 -229.25 -232.53 4,294,944,398 +0.00(+0.00%)
Dec 19, 2016 -224.48 -229.54 -224.48 -228.05 4,294,946,712 +0.00(+0.00%)
Dec 16, 2016 -221.79 -225.67 -221.64 -222.69 4,294,907,043 +0.00(+0.00%)
Dec 15, 2016 -216.43 -222.39 -214.94 -219.41 4,294,945,739 +0.00(+0.00%)
Dec 14, 2016 -222.99 -226.86 -215.23 -215.83 4,294,927,372 +0.00(+0.00%)
Dec 13, 2016 -228.35 -230.44 -220.90 -223.58 4,294,947,185 +0.00(+0.00%)
Dec 12, 2016 -232.82 -233.27 -223.88 -227.46 4,294,942,864 +0.00(+0.00%)
Dec 09, 2016 -231.03 -233.27 -228.76 -231.63 4,294,942,634 +0.00(+0.00%)
Dec 08, 2016 -232.23 -235.80 -228.35 -231.03 4,294,942,638 +0.00(+0.00%)
Dec 07, 2016 -222.09 -233.87 -221.20 -232.23 4,294,938,058 +0.00(+0.00%)
Dec 06, 2016 -215.23 -225.22 -213.89 -222.09 4,294,943,643 +0.00(+0.00%)
Dec 05, 2016 -211.06 -216.72 -210.17 -215.23 4,294,946,338 +0.00(+0.00%)
Dec 02, 2016 -214.64 -215.53 -208.97 -208.97 4,294,949,624 +0.00(+0.00%)
Dec 01, 2016 -210.76 -215.83 -208.38 -214.04 4,294,936,051 +0.00(+0.00%)
Nov 30, 2016 -205.69 -210.47 -203.31 -209.57 4,294,938,608 +0.00(+0.00%)
Nov 29, 2016 -201.22 -208.68 -200.93 -205.40 4,294,938,604 +0.00(+0.00%)
Nov 28, 2016 -200.63 -202.71 -198.54 -198.84 4,294,952,833 +0.00(+0.00%)
Nov 25, 2016 -200.03 -202.56 -199.44 -201.82 4,294,963,519 +0.00(+0.00%)
Nov 23, 2016 -200.33 -200.33 -200.33 0 +0.00(+0.00%)
Nov 22, 2016 -196.75 -200.03 -195.56 -199.73 4,294,955,591 +0.00(+0.00%)
Nov 21, 2016 -196.45 -198.24 -193.03 -194.96 4,294,956,931 +0.00(+0.00%)
Nov 18, 2016 -194.37 -195.26 -191.98 -193.47 4,294,953,723 +0.00(+0.00%)
Nov 17, 2016 -196.16 -199.14 -192.13 -194.37 4,294,955,588 +0.00(+0.00%)
Nov 16, 2016 -192.88 -196.45 -192.88 -196.45 4,294,952,139 +0.00(+0.00%)
Nov 15, 2016 -197.65 -197.94 -190.04 -193.77 4,294,953,388 +0.00(+0.00%)
Nov 14, 2016 -187.21 -197.35 -186.32 -197.05 4,294,944,249 +0.00(+0.00%)
Nov 11, 2016 -179.46 -187.51 -178.57 -185.72 4,294,938,053 +0.00(+0.00%)
Nov 10, 2016 -184.53 -184.53 -174.02 -178.57 4,294,934,680 +0.00(+0.00%)
Nov 09, 2016 -167.24 -182.74 -166.05 -181.85 4,294,932,584 +0.00(+0.00%)
Nov 08, 2016 -166.34 -174.69 -163.96 -172.60 4,294,942,915 +0.00(+0.00%)
Nov 07, 2016 -167.24 -169.62 -165.80 -166.94 4,294,935,993 +0.00(+0.00%)
Nov 04, 2016 -164.85 -166.64 -159.49 -163.36 4,294,945,342 +0.00(+0.00%)
Nov 03, 2016 -166.34 -167.69 -163.96 -164.56 4,294,949,759 +0.00(+0.00%)
Nov 02, 2016 -165.15 -167.50 -164.41 -165.15 4,294,956,293 +0.00(+0.00%)
Nov 01, 2016 -172.31 -173.80 -163.06 -165.75 4,294,945,469 +0.00(+0.00%)
Oct 31, 2016 -174.39 -175.29 -171.71 -173.20 4,294,947,705 +0.00(+0.00%)
Oct 28, 2016 -173.20 -176.78 -172.31 -173.20 4,294,956,136 +0.00(+0.00%)
Oct 27, 2016 -179.16 -179.76 -172.60 -173.50 4,294,952,357 +0.00(+0.00%)
Oct 26, 2016 -182.44 -184.53 -178.87 -179.16 4,294,957,940 +0.00(+0.00%)
Oct 25, 2016 -186.32 -187.29 -183.93 -184.83 4,294,957,742 +0.00(+0.00%)
Oct 24, 2016 -187.51 -191.09 -185.42 -187.51 4,294,955,236 +0.00(+0.00%)
Oct 21, 2016 -184.23 -187.51 -183.27 -186.62 4,294,954,522 +0.00(+0.00%)
Oct 20, 2016 -184.83 -187.81 -180.96 -187.51 4,294,950,393 +0.00(+0.00%)
Oct 19, 2016 -184.53 -187.81 -184.53 -184.83 4,294,951,725 +0.00(+0.00%)
Oct 18, 2016 -182.14 -187.21 -180.95 -185.13 4,294,949,008 +0.00(+0.00%)
Oct 17, 2016 -180.36 -182.69 -179.46 -179.76 4,294,956,334 +0.00(+0.00%)
Oct 14, 2016 -181.85 -183.34 -178.57 -180.06 4,294,936,095 +0.00(+0.00%)
Oct 13, 2016 -183.93 -186.91 -178.57 -181.85 4,294,939,059 +0.00(+0.00%)
Oct 12, 2016 -174.69 -180.50 -174.09 -178.87 4,294,953,195 +0.00(+0.00%)
Oct 11, 2016 -176.48 -176.78 -172.75 -174.69 4,294,945,195 +0.00(+0.00%)
Oct 10, 2016 -174.39 -177.08 -174.39 -176.48 4,294,948,840 +0.00(+0.00%)
Oct 07, 2016 -175.88 -178.57 -172.01 -173.20 4,294,959,635 +0.00(+0.00%)
Oct 06, 2016 -173.50 -175.29 -171.71 -174.69 4,294,959,532 +0.00(+0.00%)
Oct 05, 2016 -176.48 -176.78 -173.50 -173.80 4,294,955,826 +0.00(+0.00%)
Oct 04, 2016 -175.88 -177.82 -173.65 -174.99 4,294,949,469 +0.00(+0.00%)
Oct 03, 2016 -175.88 -175.88 -171.71 -175.88 4,294,951,041 +0.00(+0.00%)
Sep 30, 2016 -178.27 -182.44 -174.99 -175.59 4,294,939,449 +0.00(+0.00%)
Sep 29, 2016 -178.27 -181.29 -176.48 -176.48 4,294,956,664 +0.00(+0.00%)
Sep 28, 2016 -174.39 -179.76 -174.39 -179.76 4,294,954,965 +0.00(+0.00%)
Sep 27, 2016 179.68 180.27 175.52 176.41 17,164 -3.86(-2.14%)
Sep 26, 2016 183.24 184.73 179.98 180.27 15,167 -4.46(-2.41%)
Sep 23, 2016 183.84 184.73 180.27 184.73 17,156 +0.30(+0.16%)
Sep 22, 2016 181.76 185.03 180.27 184.43 14,141 +4.75(+2.64%)
Sep 21, 2016 180.57 181.16 174.19 179.68 23,899 +0.59(+0.33%)
Sep 20, 2016 183.24 183.24 176.41 179.09 45,390 -2.97(-1.63%)
Sep 19, 2016 177.30 185.09 177.15 182.06 24,540 +7.72(+4.43%)
Sep 16, 2016 180.57 181.16 173.74 174.33 94,465 -5.94(-3.30%)
Sep 15, 2016 181.16 183.39 177.90 180.27 12,959 +0.00(+0.00%)
Sep 14, 2016 176.12 182.35 174.78 180.27 20,954 +4.45(+2.53%)
Sep 13, 2016 178.19 178.19 173.44 175.82 19,108 -5.05(-2.79%)
Sep 12, 2016 177.30 182.95 175.22 180.87 21,105 +2.38(+1.33%)
Sep 09, 2016 187.10 189.48 178.19 178.49 32,224 -12.18(-6.39%)
Sep 08, 2016 193.64 193.93 189.18 190.67 31,140 -3.86(-1.98%)
Sep 07, 2016 197.20 197.50 193.93 194.53 12,921 -2.67(-1.36%)
Sep 06, 2016 202.25 203.44 196.01 197.20 13,887 -5.35(-2.64%)
Sep 02, 2016 202.25 202.55 202.55 202.55 15,404 +1.78(+0.89%)
Sep 01, 2016 206.41 207.60 198.69 200.76 16,625 -6.24(-3.01%)
Aug 31, 2016 204.33 209.08 203.14 207.00 24,413 +2.97(+1.46%)
Aug 30, 2016 203.44 205.81 201.66 204.03 18,184 +0.30(+0.15%)
Aug 29, 2016 204.03 207.89 202.25 203.74 11,243 +0.89(+0.44%)
Aug 26, 2016 204.03 206.26 199.28 202.84 11,058 -1.19(-0.58%)
Aug 25, 2016 199.87 205.22 199.87 204.03 10,530 +3.27(+1.63%)
Aug 24, 2016 204.03 204.03 199.43 200.76 11,472 -3.56(-1.74%)
Aug 23, 2016 203.44 207.60 202.84 204.33 18,042 +0.89(+0.44%)
Aug 22, 2016 203.44 203.74 199.87 203.44 13,844 -0.30(-0.15%)
Aug 19, 2016 201.06 204.03 199.58 203.74 11,992 +2.67(+1.33%)
Aug 18, 2016 200.76 203.51 200.76 201.06 16,334 +0.30(+0.15%)
Aug 17, 2016 211.75 211.75 197.19 200.76 25,692 -11.29(-5.32%)
Aug 16, 2016 210.86 212.35 207.30 212.05 28,157 +0.30(+0.14%)
Aug 15, 2016 201.06 212.65 201.06 211.75 28,022 +10.69(+5.32%)
Aug 12, 2016 193.34 201.95 193.34 201.06 20,392 +7.43(+3.83%)
Aug 11, 2016 196.01 196.01 190.67 193.64 22,236 +0.59(+0.31%)
Aug 10, 2016 194.23 196.01 190.67 193.04 17,927 -1.19(-0.61%)
Aug 09, 2016 197.20 198.39 191.56 194.23 18,099 -2.38(-1.21%)
Aug 08, 2016 193.34 198.39 192.75 196.61 38,805 +4.16(+2.16%)
Aug 05, 2016 179.38 199.28 179.38 192.45 67,751 +23.76(+14.09%)
Aug 04, 2016 172.25 174.04 167.21 168.69 21,491 -1.78(-1.05%)
Aug 03, 2016 169.88 173.44 167.50 170.47 22,764 +0.89(+0.53%)
Aug 02, 2016 175.22 175.22 168.99 169.58 26,164 -5.64(-3.22%)
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.