Ashford Hospitality Trust Inc (NY: AHT )

5.090 USD -0.330 (-6.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 105.30 107.30 104.60 106.70 24,590 +1.90(+1.81%)
Nov 29, 2005 104.20 106.10 103.60 104.80 32,990 +1.20(+1.16%)
Nov 28, 2005 107.20 107.90 103.30 103.60 14,230 -3.60(-3.36%)
Nov 25, 2005 105.80 107.90 105.50 107.20 10,630 +2.20(+2.10%)
Nov 23, 2005 102.70 105.30 102.50 105.00 27,890 +2.00(+1.94%)
Nov 22, 2005 102.50 103.90 101.50 103.00 13,170 +0.00(+0.00%)
Nov 21, 2005 103.00 103.10 101.90 103.00 13,190 -0.20(-0.19%)
Nov 18, 2005 104.00 104.00 102.30 103.20 13,530 +0.10(+0.10%)
Nov 17, 2005 102.80 103.50 102.20 103.10 18,630 +0.90(+0.88%)
Nov 16, 2005 103.10 103.70 101.60 102.20 9,570 -1.00(-0.97%)
Nov 15, 2005 103.60 104.00 101.30 103.20 9,620 -0.60(-0.58%)
Nov 14, 2005 101.80 103.90 101.30 103.80 14,640 +2.00(+1.96%)
Nov 11, 2005 102.00 102.40 101.20 101.80 9,040 -0.20(-0.20%)
Nov 10, 2005 101.90 103.00 100.30 102.00 13,200 -0.50(-0.49%)
Nov 09, 2005 102.80 103.00 102.20 102.50 9,600 -0.30(-0.29%)
Nov 08, 2005 102.90 103.00 101.40 102.80 10,380 -1.10(-1.06%)
Nov 07, 2005 103.00 104.50 102.50 103.90 17,100 +0.90(+0.87%)
Nov 04, 2005 103.30 103.70 102.30 103.00 10,680 +0.00(+0.00%)
Nov 03, 2005 103.00 103.60 102.50 103.00 27,080 +0.00(+0.00%)
Nov 02, 2005 103.60 103.60 101.50 103.00 19,880 +0.40(+0.39%)
Nov 01, 2005 104.50 104.50 101.60 102.60 7,280 -2.40(-2.29%)
Oct 31, 2005 104.40 105.50 103.00 105.00 9,570 +1.10(+1.06%)
Oct 28, 2005 102.00 104.30 102.00 103.90 21,390 +2.40(+2.36%)
Oct 27, 2005 103.20 103.50 101.00 101.50 8,860 -2.20(-2.12%)
Oct 26, 2005 103.60 104.50 102.00 103.70 23,850 -0.90(-0.86%)
Oct 25, 2005 102.80 104.60 101.10 104.60 14,490 +2.00(+1.95%)
Oct 24, 2005 101.00 103.30 101.00 102.60 20,250 +1.10(+1.08%)
Oct 21, 2005 100.60 102.70 100.60 101.50 20,510 +1.00(+1.00%)
Oct 20, 2005 101.60 102.80 99.60 100.50 28,000 -2.00(-1.95%)
Oct 19, 2005 101.30 103.70 100.70 102.50 24,570 +0.40(+0.39%)
Oct 18, 2005 101.10 104.50 101.10 102.10 15,650 +0.20(+0.20%)
Oct 17, 2005 102.00 102.80 100.30 101.90 16,570 +0.00(+0.00%)
Oct 14, 2005 101.00 102.50 100.40 101.90 16,820 +1.00(+0.99%)
Oct 13, 2005 101.20 101.20 97.80 100.90 15,470 -0.10(-0.10%)
Oct 12, 2005 101.90 102.00 100.00 101.00 11,080 -0.90(-0.88%)
Oct 11, 2005 102.30 102.90 101.40 101.90 23,190 -1.40(-1.36%)
Oct 10, 2005 115.30 115.30 101.50 103.30 9,980 -2.50(-2.36%)
Oct 07, 2005 106.50 106.80 103.40 105.80 9,540 -0.20(-0.19%)
Oct 06, 2005 104.30 106.00 103.50 106.00 13,880 +1.70(+1.63%)
Oct 05, 2005 105.80 106.30 103.90 104.30 11,840 -1.60(-1.51%)
Oct 04, 2005 107.30 107.60 104.50 105.90 13,130 -0.90(-0.84%)
Oct 03, 2005 108.10 108.60 104.40 106.80 16,610 -0.80(-0.74%)
Sep 30, 2005 106.30 108.50 105.60 107.60 14,580 +0.50(+0.47%)
Sep 29, 2005 105.20 107.10 102.80 107.10 17,990 +2.00(+1.90%)
Sep 28, 2005 107.00 107.00 104.90 105.10 11,420 -4.30(-3.93%)
Sep 27, 2005 109.00 111.00 107.30 109.40 10,190 -0.10(-0.09%)
Sep 26, 2005 109.30 110.50 108.80 109.50 11,580 +0.20(+0.18%)
Sep 23, 2005 109.30 110.30 105.50 109.30 6,770 +2.60(+2.44%)
Sep 22, 2005 107.60 107.60 104.70 106.70 18,390 -0.90(-0.84%)
Sep 21, 2005 109.50 111.50 107.60 107.60 12,180 -2.40(-2.18%)
Sep 20, 2005 111.00 112.20 109.90 110.00 12,400 -0.40(-0.36%)
Sep 19, 2005 110.20 112.20 110.20 110.40 19,290 -0.20(-0.18%)
Sep 16, 2005 111.20 113.00 110.00 110.60 21,020 -0.10(-0.09%)
Sep 15, 2005 110.90 112.00 110.00 110.70 6,730 -0.20(-0.18%)
Sep 14, 2005 111.20 112.00 110.70 110.90 6,710 +0.20(+0.18%)
Sep 13, 2005 112.50 112.50 110.20 110.70 12,770 -2.10(-1.86%)
Sep 12, 2005 112.80 113.40 112.70 112.80 4,950 -0.90(-0.79%)
Sep 09, 2005 113.00 113.80 112.40 113.70 10,790 -0.20(-0.18%)
Sep 08, 2005 113.00 115.20 112.10 113.90 11,330 +0.70(+0.62%)
Sep 07, 2005 113.70 113.90 112.00 113.20 21,350 -0.50(-0.44%)
Sep 06, 2005 113.20 115.00 112.50 113.70 13,570 +0.10(+0.09%)
Sep 02, 2005 114.40 114.90 112.80 113.60 6,880 -0.60(-0.53%)
Sep 01, 2005 114.90 114.90 113.30 114.20 13,570 -0.70(-0.61%)
Aug 31, 2005 113.50 115.20 113.10 114.90 33,100 +1.40(+1.23%)
Aug 30, 2005 111.90 114.00 111.00 113.50 8,270 +0.60(+0.53%)
Aug 29, 2005 110.20 113.10 110.10 112.90 14,780 +1.90(+1.71%)
Aug 26, 2005 113.70 114.50 111.00 111.00 12,230 -3.20(-2.80%)
Aug 25, 2005 114.70 114.70 112.20 114.20 19,210 -0.20(-0.17%)
Aug 24, 2005 114.00 115.20 112.80 114.40 13,440 +0.50(+0.44%)
Aug 23, 2005 114.20 114.60 113.00 113.90 10,500 +0.50(+0.44%)
Aug 22, 2005 111.70 113.50 110.20 113.40 11,240 +2.50(+2.25%)
Aug 19, 2005 111.60 112.00 109.60 110.90 12,630 -0.60(-0.54%)
Aug 18, 2005 110.60 112.90 110.40 111.50 11,180 +0.40(+0.36%)
Aug 17, 2005 109.70 112.30 109.30 111.10 11,520 +1.20(+1.09%)
Aug 16, 2005 111.80 112.00 109.00 109.90 21,700 -2.40(-2.14%)
Aug 15, 2005 111.90 113.60 110.30 112.30 5,650 +0.40(+0.36%)
Aug 12, 2005 114.50 114.50 110.50 111.90 15,270 -3.10(-2.70%)
Aug 11, 2005 111.20 115.00 110.50 115.00 17,730 +4.80(+4.36%)
Aug 10, 2005 110.20 117.90 109.80 110.20 29,750 +0.20(+0.18%)
Aug 09, 2005 109.80 110.50 107.20 110.00 18,750 +0.20(+0.18%)
Aug 08, 2005 113.10 113.20 109.00 109.80 15,560 -2.50(-2.23%)
Aug 05, 2005 117.50 117.50 111.35 112.30 25,710 -4.40(-3.77%)
Aug 04, 2005 122.00 122.00 115.60 116.70 13,720 -3.80(-3.15%)
Aug 03, 2005 120.90 120.90 119.20 120.50 10,600 -0.40(-0.33%)
Aug 02, 2005 120.00 122.20 118.70 120.90 19,790 +1.90(+1.60%)
Aug 01, 2005 118.90 120.00 118.50 119.00 22,200 +0.10(+0.08%)
Jul 29, 2005 120.30 121.30 118.30 118.90 18,940 -1.40(-1.16%)
Jul 28, 2005 118.60 120.30 117.80 120.30 9,410 +2.60(+2.21%)
Jul 27, 2005 118.20 118.20 116.30 117.70 9,500 -0.20(-0.17%)
Jul 26, 2005 117.10 120.00 116.20 117.90 19,780 +0.80(+0.68%)
Jul 25, 2005 114.70 118.10 114.50 117.10 31,680 +1.50(+1.30%)
Jul 22, 2005 114.90 115.60 113.40 115.60 34,710 +0.60(+0.52%)
Jul 21, 2005 115.50 115.70 113.90 115.00 27,030 -1.00(-0.86%)
Jul 20, 2005 116.50 116.90 115.60 116.00 30,820 -0.50(-0.43%)
Jul 19, 2005 114.00 117.40 113.70 116.50 18,250 +3.00(+2.64%)
Jul 18, 2005 115.90 116.60 112.50 113.50 13,640 -2.40(-2.07%)
Jul 15, 2005 113.10 115.90 112.80 115.90 11,380 +2.90(+2.57%)
Jul 14, 2005 114.80 115.40 112.10 113.00 13,960 -0.90(-0.79%)
Jul 13, 2005 114.70 116.00 113.00 113.90 24,500 -1.80(-1.56%)
Jul 12, 2005 114.80 116.40 113.70 115.70 20,100 +1.70(+1.49%)
Jul 11, 2005 112.50 114.40 111.90 114.00 17,040 +2.20(+1.97%)
Jul 08, 2005 108.60 112.10 107.70 111.80 20,130 +3.20(+2.95%)
Jul 07, 2005 109.00 109.70 107.40 108.60 10,020 -0.60(-0.55%)
Jul 06, 2005 109.40 109.90 107.30 109.20 31,640 -0.30(-0.27%)
Jul 05, 2005 108.80 109.90 108.20 109.50 21,180 +0.80(+0.74%)
Jul 01, 2005 108.30 109.80 106.80 108.70 13,440 +0.70(+0.65%)
Jun 30, 2005 108.10 109.00 106.60 108.00 34,050 -0.50(-0.46%)
Jun 29, 2005 106.00 108.70 105.50 108.50 38,080 +2.50(+2.36%)
Jun 28, 2005 105.30 106.30 104.80 106.00 181,630 +0.00(+0.00%)
Jun 27, 2005 106.00 106.90 105.30 106.00 48,510 -2.20(-2.03%)
Jun 24, 2005 103.40 108.50 103.40 108.20 57,910 +4.30(+4.14%)
Jun 23, 2005 104.00 104.20 103.70 103.90 35,350 +0.00(+0.00%)
Jun 22, 2005 104.30 104.50 103.60 103.90 50,370 +0.10(+0.10%)
Jun 21, 2005 105.00 106.10 103.30 103.80 14,540 -0.90(-0.86%)
Jun 20, 2005 106.00 106.20 104.50 104.70 15,670 -1.00(-0.95%)
Jun 17, 2005 105.70 106.60 105.20 105.70 51,370 +0.70(+0.67%)
Jun 16, 2005 103.40 105.60 102.50 105.00 51,270 +1.60(+1.55%)
Jun 15, 2005 102.50 103.50 101.00 103.40 67,790 +0.90(+0.88%)
Jun 14, 2005 101.90 103.00 100.80 102.50 31,880 +0.60(+0.59%)
Jun 13, 2005 101.70 102.70 101.30 101.90 18,670 +0.20(+0.20%)
Jun 10, 2005 102.00 102.70 101.60 101.70 18,390 +0.10(+0.10%)
Jun 09, 2005 102.00 102.50 101.50 101.60 21,820 -0.40(-0.39%)
Jun 08, 2005 103.00 103.80 101.80 102.00 25,540 -0.80(-0.78%)
Jun 07, 2005 102.50 103.00 102.30 102.80 13,090 +0.50(+0.49%)
Jun 06, 2005 101.90 102.90 101.80 102.30 35,130 +0.40(+0.39%)
Jun 03, 2005 102.20 103.50 101.70 101.90 28,340 +0.40(+0.39%)
Jun 02, 2005 102.00 102.90 101.10 101.50 61,390 -1.70(-1.65%)
Jun 01, 2005 99.60 103.20 99.60 103.20 25,040 +3.60(+3.61%)
May 31, 2005 101.50 101.50 99.40 99.60 33,900 -1.80(-1.78%)
May 27, 2005 102.00 102.40 100.80 101.40 55,480 -0.30(-0.29%)
May 26, 2005 102.50 103.00 100.50 101.70 23,630 -0.80(-0.78%)
May 25, 2005 102.80 102.90 101.30 102.50 9,810 -0.90(-0.87%)
May 24, 2005 102.50 104.20 102.10 103.40 11,200 +0.20(+0.19%)
May 23, 2005 102.00 104.60 101.80 103.20 17,410 +0.80(+0.78%)
May 20, 2005 102.50 103.00 101.70 102.40 17,010 +0.10(+0.10%)
May 19, 2005 101.90 102.80 101.50 102.30 24,590 +0.00(+0.00%)
May 18, 2005 102.00 102.70 101.70 102.30 7,230 +0.80(+0.79%)
May 17, 2005 101.00 103.80 101.00 101.50 36,980 +0.60(+0.59%)
May 16, 2005 101.00 101.00 100.40 100.90 8,500 +0.10(+0.10%)
May 13, 2005 102.00 102.40 100.00 100.80 17,750 -1.60(-1.56%)
May 12, 2005 102.00 103.00 100.70 102.40 12,590 -0.20(-0.19%)
May 11, 2005 105.00 105.00 102.40 102.60 9,450 -2.30(-2.19%)
May 10, 2005 102.00 104.90 102.00 104.90 23,990 +2.40(+2.34%)
May 09, 2005 102.50 103.40 102.00 102.50 12,350 +0.00(+0.00%)
May 06, 2005 103.30 103.30 101.20 102.50 30,810 +0.00(+0.00%)
May 05, 2005 102.00 102.50 101.00 102.50 43,390 +0.00(+0.00%)
May 04, 2005 102.50 102.90 101.00 102.50 22,550 +0.10(+0.10%)
May 03, 2005 103.30 103.50 100.90 102.40 24,550 -0.80(-0.78%)
May 02, 2005 103.00 103.40 102.00 103.20 26,540 +0.80(+0.78%)
Apr 29, 2005 101.80 103.40 100.70 102.40 27,990 +0.80(+0.79%)
Apr 28, 2005 101.10 102.30 101.00 101.60 18,430 +0.50(+0.49%)
Apr 27, 2005 99.50 101.20 97.20 101.10 37,780 +1.40(+1.40%)
Apr 26, 2005 100.00 100.00 98.50 99.70 8,910 -0.30(-0.30%)
Apr 25, 2005 99.50 100.40 98.90 100.00 9,850 +0.80(+0.81%)
Apr 22, 2005 100.50 101.40 97.70 99.20 17,060 -2.00(-1.98%)
Apr 21, 2005 100.00 101.80 99.50 101.20 8,650 +2.10(+2.12%)
Apr 20, 2005 100.70 100.70 98.60 99.10 9,390 -1.60(-1.59%)
Apr 19, 2005 100.80 101.00 99.50 100.70 8,830 +0.20(+0.20%)
Apr 18, 2005 98.50 100.50 98.50 100.50 16,280 +1.90(+1.93%)
Apr 15, 2005 97.90 98.80 97.50 98.60 14,300 +0.70(+0.72%)
Apr 14, 2005 99.00 99.60 97.70 97.90 9,360 -1.50(-1.51%)
Apr 13, 2005 100.40 100.80 99.00 99.40 6,040 -1.00(-1.00%)
Apr 12, 2005 98.60 100.50 97.60 100.40 17,860 +2.20(+2.24%)
Apr 11, 2005 99.20 99.20 97.00 98.20 7,990 -0.90(-0.91%)
Apr 08, 2005 100.00 100.40 98.40 99.10 10,370 -1.20(-1.20%)
Apr 07, 2005 100.30 100.40 99.30 100.30 20,560 -0.10(-0.10%)
Apr 06, 2005 100.00 100.50 99.20 100.40 12,990 +0.40(+0.40%)
Apr 05, 2005 100.80 101.60 99.80 100.00 13,170 -0.90(-0.89%)
Apr 04, 2005 100.50 101.00 100.00 100.90 27,330 +0.40(+0.40%)
Apr 01, 2005 101.80 102.10 99.50 100.50 19,680 -1.50(-1.47%)
Mar 31, 2005 102.50 102.50 101.00 102.00 135,120 -2.10(-2.02%)
Mar 30, 2005 102.00 104.60 101.40 104.10 19,050 +3.00(+2.97%)
Mar 29, 2005 100.90 104.50 100.70 101.10 59,270 -1.40(-1.37%)
Mar 28, 2005 100.80 102.50 100.60 102.50 17,580 +2.10(+2.09%)
Mar 24, 2005 101.20 102.70 100.00 100.40 9,910 -0.80(-0.79%)
Mar 23, 2005 100.50 102.80 99.00 101.20 15,530 +0.70(+0.70%)
Mar 22, 2005 101.00 102.00 100.50 100.50 12,470 -0.20(-0.20%)
Mar 21, 2005 100.50 101.60 99.50 100.70 9,160 -0.40(-0.40%)
Mar 18, 2005 101.00 101.40 99.70 101.10 16,120 +0.50(+0.50%)
Mar 17, 2005 99.00 101.00 98.50 100.60 5,030 +2.10(+2.13%)
Mar 16, 2005 98.30 99.70 97.40 98.50 19,010 -0.30(-0.30%)
Mar 15, 2005 99.00 101.00 98.70 98.80 10,400 -0.40(-0.40%)
Mar 14, 2005 97.00 100.50 97.00 99.20 10,010 +0.20(+0.20%)
Mar 11, 2005 100.50 101.70 98.70 99.00 5,700 -1.50(-1.49%)
Mar 10, 2005 100.00 101.90 100.00 100.50 19,210 +0.90(+0.90%)
Mar 09, 2005 102.00 102.00 99.50 99.60 11,860 -3.20(-3.11%)
Mar 08, 2005 103.90 104.30 101.80 102.80 3,190 -1.00(-0.96%)
Mar 07, 2005 104.10 105.00 103.30 103.80 5,640 -1.20(-1.14%)
Mar 04, 2005 104.80 105.20 103.70 105.00 7,040 +0.70(+0.67%)
Mar 03, 2005 104.00 104.30 102.60 104.30 7,000 +0.30(+0.29%)
Mar 02, 2005 103.50 104.50 101.50 104.00 6,970 -0.50(-0.48%)
Mar 01, 2005 101.00 104.90 101.00 104.50 10,930 +3.40(+3.36%)
Feb 28, 2005 102.50 102.70 101.00 101.10 40,510 -1.00(-0.98%)
Feb 25, 2005 102.40 102.60 101.40 102.10 10,940 +0.00(+0.00%)
Feb 24, 2005 102.00 102.90 101.50 102.10 10,000 +1.00(+0.99%)
Feb 23, 2005 101.30 102.00 101.00 101.10 8,540 -0.40(-0.39%)
Feb 22, 2005 103.50 103.50 101.00 101.50 59,540 -1.30(-1.26%)
Feb 18, 2005 104.40 104.40 102.70 102.80 12,610 -1.00(-0.96%)
Feb 17, 2005 103.00 104.00 102.50 103.80 11,310 +0.80(+0.78%)
Feb 16, 2005 102.50 103.90 102.50 103.00 20,220 +0.00(+0.00%)
Feb 15, 2005 103.00 103.50 102.40 103.00 30,550 -0.30(-0.29%)
Feb 14, 2005 103.00 103.30 102.00 103.30 12,180 +0.20(+0.19%)
Feb 11, 2005 101.90 103.60 101.50 103.10 8,190 +1.20(+1.18%)
Feb 10, 2005 102.00 102.20 101.00 101.90 32,780 -0.10(-0.10%)
Feb 09, 2005 102.20 102.50 101.70 102.00 25,390 +0.00(+0.00%)
Feb 08, 2005 101.80 102.00 101.00 102.00 64,820 +0.50(+0.49%)
Feb 07, 2005 100.50 101.60 99.90 101.50 15,920 +0.20(+0.20%)
Feb 04, 2005 100.80 102.50 100.40 101.30 14,800 +0.90(+0.90%)
Feb 03, 2005 99.80 100.70 99.60 100.40 13,640 +0.00(+0.00%)
Feb 02, 2005 99.50 100.50 99.10 100.40 11,740 +0.40(+0.40%)
Feb 01, 2005 99.40 100.00 98.70 100.00 17,510 -0.40(-0.40%)
Jan 31, 2005 99.50 100.90 98.90 100.40 21,060 +1.50(+1.52%)
Jan 28, 2005 99.00 99.10 98.10 98.90 13,620 -0.10(-0.10%)
Jan 27, 2005 98.80 100.00 98.60 99.00 7,180 -0.80(-0.80%)
Jan 26, 2005 99.50 100.00 98.60 99.80 10,570 +0.70(+0.71%)
Jan 25, 2005 98.30 99.20 98.00 99.10 21,400 +0.80(+0.81%)
Jan 24, 2005 98.40 98.90 97.30 98.30 12,890 +0.00(+0.00%)
Jan 21, 2005 98.00 99.70 90.00 98.30 22,890 +0.00(+0.00%)
Jan 20, 2005 98.40 98.90 97.20 98.30 16,210 -0.70(-0.71%)
Jan 19, 2005 99.00 99.30 97.70 99.00 35,440 +0.60(+0.61%)
Jan 18, 2005 99.50 99.50 97.50 98.40 36,400 -0.40(-0.40%)
Jan 14, 2005 97.50 99.20 96.80 98.80 252,580 +2.60(+2.70%)
Jan 13, 2005 98.70 98.70 96.00 96.20 13,990 -2.00(-2.04%)
Jan 12, 2005 100.00 100.00 98.00 98.20 8,460 -1.80(-1.80%)
Jan 11, 2005 100.80 100.80 97.70 100.00 21,120 -1.60(-1.57%)
Jan 10, 2005 102.00 103.20 101.50 101.60 15,990 +0.00(+0.00%)
Jan 07, 2005 102.50 103.20 101.60 101.60 6,090 -1.00(-0.97%)
Jan 06, 2005 102.00 105.80 102.00 102.60 10,080 +0.90(+0.88%)
Jan 05, 2005 104.70 105.10 101.40 101.70 20,960 -3.60(-3.42%)
Jan 04, 2005 107.50 108.00 104.50 105.30 7,000 -2.30(-2.14%)
Jan 03, 2005 107.70 108.40 106.50 107.60 6,160 -1.10(-1.01%)
Dec 31, 2004 108.00 110.90 107.80 108.70 4,720 +0.20(+0.18%)
Dec 30, 2004 108.50 108.70 108.10 108.50 5,250 +0.80(+0.74%)
Dec 29, 2004 108.20 110.90 107.70 107.70 6,760 -2.00(-1.82%)
Dec 28, 2004 109.80 110.50 109.30 109.70 21,530 +0.90(+0.83%)
Dec 27, 2004 108.60 109.20 106.70 108.80 7,130 +0.50(+0.46%)
Dec 23, 2004 106.40 109.00 106.40 108.30 4,760 +0.90(+0.84%)
Dec 22, 2004 107.30 109.00 107.30 107.40 9,650 -0.50(-0.46%)
Dec 21, 2004 108.50 109.00 107.90 107.90 8,780 -0.30(-0.28%)
Dec 20, 2004 109.00 109.00 107.50 108.20 8,590 -0.20(-0.18%)
Dec 17, 2004 107.80 109.00 107.00 108.40 8,900 +1.00(+0.93%)
Dec 16, 2004 108.50 108.60 106.30 107.40 4,560 -1.60(-1.47%)
Dec 15, 2004 106.50 109.00 105.60 109.00 8,490 +3.10(+2.93%)
Dec 14, 2004 106.20 106.20 104.50 105.90 5,670 +0.50(+0.47%)
Dec 13, 2004 103.50 105.40 102.80 105.40 11,560 +1.90(+1.84%)
Dec 10, 2004 102.60 103.60 102.00 103.50 6,100 +1.60(+1.57%)
Dec 09, 2004 100.00 103.10 99.30 101.90 6,260 +1.90(+1.90%)
Dec 08, 2004 98.00 100.20 98.00 100.00 6,680 +2.00(+2.04%)
Dec 07, 2004 101.70 101.70 97.50 98.00 13,300 -3.30(-3.26%)
Dec 06, 2004 100.20 103.00 99.70 101.30 6,850 +1.70(+1.71%)
Dec 03, 2004 99.00 100.40 98.50 99.60 2,300 +0.60(+0.61%)
Dec 02, 2004 99.60 100.50 99.00 99.00 4,580 -0.60(-0.60%)
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.