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

Ashford Hospitality Trust Inc (NY: AHT )

1.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
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%)
Nov 01, 2007 338.36 338.36 258.62 319.66 66,109 -27.52(-7.93%)
Oct 31, 2007 347.53 353.88 344.00 347.18 27,146 -0.35(-0.10%)
Oct 30, 2007 342.59 359.17 340.82 347.53 25,310 +4.23(+1.23%)
Oct 29, 2007 346.82 350.00 342.24 343.30 11,243 -2.47(-0.71%)
Oct 26, 2007 345.76 351.41 340.12 345.76 16,580 +0.71(+0.20%)
Oct 25, 2007 343.30 347.18 340.47 345.06 18,394 +2.47(+0.72%)
Oct 24, 2007 346.47 346.47 337.30 342.59 31,976 -5.65(-1.62%)
Oct 23, 2007 348.94 350.00 339.77 348.24 23,912 +2.12(+0.61%)
Oct 22, 2007 340.12 349.29 338.71 346.12 42,979 +2.47(+0.72%)
Oct 19, 2007 353.88 356.35 342.24 343.65 33,359 -10.94(-3.08%)
Oct 18, 2007 353.53 362.00 349.65 354.58 27,498 -1.76(-0.50%)
Oct 17, 2007 360.94 360.94 348.59 356.35 26,509 -0.71(-0.20%)
Oct 16, 2007 367.99 369.40 356.35 357.06 26,801 -11.29(-3.07%)
Oct 15, 2007 372.23 372.23 365.52 368.35 19,400 -4.59(-1.23%)
Oct 12, 2007 371.17 373.99 369.05 372.93 24,329 +1.76(+0.48%)
Oct 11, 2007 374.34 376.81 369.76 371.17 28,932 +0.71(+0.19%)
Oct 10, 2007 367.29 371.87 365.52 370.46 25,675 +3.88(+1.06%)
Oct 09, 2007 367.64 372.23 365.17 366.58 24,482 -0.35(-0.10%)
Oct 08, 2007 369.40 370.11 365.88 366.93 23,292 -3.88(-1.05%)
Oct 05, 2007 372.58 376.11 366.93 370.81 34,643 +2.82(+0.77%)
Oct 04, 2007 370.11 370.11 363.41 367.99 15,571 -1.76(-0.48%)
Oct 03, 2007 367.64 370.46 367.29 369.76 35,315 -0.70(-0.19%)
Oct 02, 2007 365.52 372.58 364.82 370.46 23,286 +6.70(+1.84%)
Oct 01, 2007 353.88 367.64 351.76 363.76 25,321 +9.17(+2.59%)
Sep 28, 2007 359.88 360.94 352.47 354.58 24,258 -6.00(-1.66%)
Sep 27, 2007 358.11 366.93 356.35 360.58 18,771 +4.94(+1.39%)
Sep 26, 2007 358.82 362.00 352.82 355.64 24,335 -5.64(-1.56%)
Sep 25, 2007 362.70 363.05 357.41 361.29 28,836 -2.12(-0.58%)
Sep 24, 2007 359.52 365.52 358.47 363.41 23,252 +4.23(+1.18%)
Sep 21, 2007 360.58 363.05 356.00 359.17 32,840 +2.12(+0.59%)
Sep 20, 2007 366.23 367.99 355.64 357.06 18,227 -8.12(-2.22%)
Sep 19, 2007 364.11 376.11 363.76 365.17 45,306 +5.65(+1.57%)
Sep 18, 2007 352.82 364.82 350.00 359.52 25,783 +6.70(+1.90%)
Sep 17, 2007 354.58 357.76 350.00 352.82 13,607 -1.76(-0.50%)
Sep 14, 2007 354.58 358.82 352.47 354.58 26,877 -3.88(-1.08%)
Sep 13, 2007 361.64 364.11 356.70 358.47 30,301 -1.76(-0.49%)
Sep 12, 2007 359.88 361.64 356.00 360.23 24,309 -0.71(-0.20%)
Sep 11, 2007 359.17 363.05 358.11 360.94 12,935 +2.82(+0.79%)
Sep 10, 2007 362.00 364.11 351.06 358.11 10,889 -2.47(-0.69%)
Sep 07, 2007 364.46 365.52 357.76 360.58 14,962 -10.58(-2.85%)
Sep 06, 2007 376.46 377.17 367.99 371.17 10,146 -4.59(-1.22%)
Sep 05, 2007 380.69 380.69 373.99 375.75 20,392 -7.41(-1.93%)
Sep 04, 2007 382.11 386.34 379.99 383.16 17,513 -1.76(-0.46%)
Aug 31, 2007 386.34 387.40 380.69 384.93 36,242 +9.17(+2.44%)
Aug 30, 2007 374.70 378.93 371.87 375.75 17,181 -1.76(-0.47%)
Aug 29, 2007 373.64 378.22 366.93 377.52 17,660 +7.41(+2.00%)
Aug 28, 2007 372.58 375.75 366.23 370.11 22,186 -5.29(-1.41%)
Aug 27, 2007 377.17 381.40 374.34 375.40 16,583 -2.12(-0.56%)
Aug 24, 2007 376.46 379.99 372.58 377.52 13,508 +1.76(+0.47%)
Aug 23, 2007 382.11 384.22 372.23 375.75 13,814 -5.64(-1.48%)
Aug 22, 2007 376.11 382.46 373.29 381.40 14,590 +9.53(+2.56%)
Aug 21, 2007 370.81 377.52 367.29 371.87 34,354 +4.23(+1.15%)
Aug 20, 2007 360.23 371.87 359.88 367.64 17,663 +8.12(+2.26%)
Aug 17, 2007 371.52 375.40 355.64 359.52 30,057 +5.29(+1.49%)
Aug 16, 2007 345.41 360.58 341.53 354.23 48,857 +8.11(+2.34%)
Aug 15, 2007 345.76 360.58 344.00 346.12 24,145 +0.35(+0.10%)
Aug 14, 2007 362.70 362.70 345.41 345.76 26,353 -15.88(-4.39%)
Aug 13, 2007 353.53 369.76 352.82 361.64 41,718 +10.94(+3.12%)
Aug 10, 2007 346.47 352.82 335.89 350.70 41,525 -4.94(-1.39%)
Aug 09, 2007 350.00 367.64 344.00 355.64 48,582 -2.82(-0.79%)
Aug 08, 2007 358.11 367.29 347.88 358.47 46,527 +4.94(+1.40%)
Aug 07, 2007 350.00 359.88 345.41 353.53 33,796 +0.71(+0.20%)
Aug 06, 2007 348.24 352.82 328.48 352.82 52,179 +6.00(+1.73%)
Aug 03, 2007 348.94 375.05 346.12 346.82 74,184 -28.23(-7.53%)
Aug 02, 2007 366.23 379.46 361.64 375.05 70,749 +13.41(+3.71%)
Aug 01, 2007 356.35 362.70 346.47 361.64 38,175 +1.06(+0.29%)
Jul 31, 2007 371.52 377.17 356.00 360.58 36,823 -6.70(-1.83%)
Jul 30, 2007 365.17 370.46 358.47 367.29 27,648 +2.12(+0.58%)
Jul 27, 2007 372.93 379.28 364.82 365.17 46,210 -13.41(-3.54%)
Jul 26, 2007 390.93 394.45 372.58 378.58 46,023 -19.76(-4.96%)
Jul 25, 2007 407.16 410.68 380.69 398.33 39,487 -6.00(-1.48%)
Jul 24, 2007 413.51 416.68 403.98 404.33 38,603 -11.64(-2.80%)
Jul 23, 2007 423.38 424.27 407.51 415.98 26,752 -4.23(-1.01%)
Jul 20, 2007 423.74 424.44 416.33 420.21 39,419 -6.70(-1.57%)
Jul 19, 2007 427.27 430.44 425.15 426.91 22,246 -0.71(-0.16%)
Jul 18, 2007 427.27 429.03 420.21 427.62 36,029 -2.82(-0.66%)
Jul 17, 2007 427.97 432.56 427.62 430.44 27,931 +3.88(+0.91%)
Jul 16, 2007 433.62 433.62 425.15 426.56 17,586 -7.41(-1.71%)
Jul 13, 2007 432.56 435.38 428.32 433.97 23,096 +1.41(+0.33%)
Jul 12, 2007 431.50 434.68 426.56 432.56 30,516 +3.18(+0.74%)
Jul 11, 2007 429.38 430.09 423.03 429.38 23,955 -0.71(-0.16%)
Jul 10, 2007 437.50 449.85 428.68 430.09 53,551 -12.00(-2.71%)
Jul 09, 2007 442.44 445.61 441.03 442.08 29,796 -1.06(-0.24%)
Jul 06, 2007 446.32 447.73 439.62 443.14 29,309 -2.12(-0.48%)
Jul 05, 2007 443.85 453.02 430.44 445.26 40,609 +18.70(+4.38%)
Jul 03, 2007 427.97 428.44 421.62 426.56 10,909 +0.71(+0.17%)
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.