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

Ashford Hospitality Trust Inc (NY: AHT )

1.300 -0.020 (-1.52%)
Streaming Delayed Price Updated: 10:36 AM EDT, Apr 19, 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 (%)
May 31, 2019 415.35 418.14 402.34 414.42 9,509 -6.50(-1.55%)
May 30, 2019 436.72 437.65 417.21 420.93 4,721 -13.94(-3.21%)
May 29, 2019 449.73 450.66 433.01 434.86 4,616 -18.58(-4.10%)
May 28, 2019 458.09 461.92 449.73 453.45 6,103 -5.58(-1.21%)
May 24, 2019 462.74 466.46 449.73 459.02 4,205 +0.00(+0.00%)
May 23, 2019 466.46 466.46 455.31 459.02 4,883 -10.22(-2.18%)
May 22, 2019 472.03 476.68 467.39 469.24 3,981 -5.57(-1.17%)
May 21, 2019 475.75 479.46 470.17 474.82 4,444 +0.00(+0.00%)
May 20, 2019 485.97 487.83 473.89 474.82 4,409 -16.73(-3.40%)
May 17, 2019 498.98 501.77 484.11 491.55 3,011 -12.08(-2.40%)
May 16, 2019 492.47 508.27 489.69 503.62 3,504 +11.15(+2.26%)
May 15, 2019 485.04 494.33 482.25 492.47 5,447 +2.79(+0.57%)
May 14, 2019 489.69 494.33 485.97 489.69 4,880 +2.79(+0.57%)
May 13, 2019 498.98 500.84 485.04 486.90 6,514 -19.51(-3.85%)
May 10, 2019 510.13 512.92 499.44 506.41 3,655 -5.58(-1.09%)
May 09, 2019 506.41 514.77 498.98 511.99 6,841 +2.79(+0.55%)
May 08, 2019 513.85 519.42 509.20 509.20 3,249 -1.86(-0.36%)
May 07, 2019 523.14 528.71 505.48 511.06 6,411 -15.80(-3.00%)
May 06, 2019 517.56 527.78 511.06 526.85 6,492 +0.93(+0.18%)
May 03, 2019 520.35 547.30 520.35 525.92 5,955 -1.86(-0.35%)
May 02, 2019 520.35 538.00 519.42 527.78 6,891 +3.72(+0.71%)
May 01, 2019 513.85 525.00 509.20 524.07 8,323 +12.08(+2.36%)
Apr 30, 2019 515.70 525.00 511.06 511.99 5,783 -1.86(-0.36%)
Apr 29, 2019 507.34 523.14 506.87 513.85 6,698 +4.65(+0.91%)
Apr 26, 2019 494.33 510.13 492.47 509.20 6,165 +16.73(+3.40%)
Apr 25, 2019 488.76 495.26 481.32 492.47 3,398 +0.00(+0.00%)
Apr 24, 2019 481.32 494.33 477.61 492.47 3,873 +11.15(+2.32%)
Apr 23, 2019 472.96 485.97 465.53 481.32 4,270 +8.36(+1.77%)
Apr 22, 2019 481.32 481.32 464.97 472.96 4,983 -6.50(-1.36%)
Apr 18, 2019 472.03 484.11 470.17 479.46 3,211 +5.57(+1.18%)
Apr 17, 2019 478.54 478.54 467.39 473.89 3,239 -4.65(-0.97%)
Apr 16, 2019 480.39 480.39 471.10 478.54 3,611 -0.93(-0.19%)
Apr 15, 2019 483.18 486.66 470.17 479.46 3,969 -1.86(-0.39%)
Apr 12, 2019 485.04 485.04 468.31 481.32 4,758 -0.93(-0.19%)
Apr 11, 2019 483.18 491.55 479.46 482.25 4,114 -1.86(-0.38%)
Apr 10, 2019 482.25 488.76 479.00 484.11 6,831 +3.72(+0.77%)
Apr 09, 2019 509.20 510.13 478.54 480.39 6,880 -27.88(-5.48%)
Apr 08, 2019 498.98 510.13 492.47 508.27 4,945 +6.50(+1.30%)
Apr 05, 2019 492.47 505.48 492.47 501.77 3,550 +9.29(+1.89%)
Apr 04, 2019 477.61 492.47 477.61 492.47 5,035 +14.87(+3.11%)
Apr 03, 2019 472.03 478.54 465.53 477.61 6,559 +9.29(+1.98%)
Apr 02, 2019 459.95 472.03 456.24 468.31 9,345 +9.29(+2.02%)
Apr 01, 2019 446.94 463.20 444.16 459.02 8,417 +17.66(+4.00%)
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%)
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.