Ashford Hospitality Trust Inc (NY: AHT )

0.8750 +0.0068 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 550.62 561.65 543.03 552.00 5,254 +11.04(+2.04%)
Dec 28, 2018 542.34 554.75 532.68 540.96 5,910 +0.00(+0.00%)
Dec 27, 2018 -1094 -1105 -1040 -1083 4,294,964,193 +0.00(+0.00%)
Dec 26, 2018 -1069 -1107 -1042 -1107 4,294,963,690 +0.00(+0.00%)
Dec 24, 2018 -1080 -1105 -1064 -1064 4,294,965,507 +0.00(+0.00%)
Dec 21, 2018 -1083 -1110 -1042 -1083 4,294,950,809 +0.00(+0.00%)
Dec 20, 2018 -1115 -1129 -1069 -1080 4,294,963,949 +0.00(+0.00%)
Dec 19, 2018 -1167 -1175 -1111 -1118 4,294,965,410 +0.00(+0.00%)
Dec 18, 2018 -1132 -1182 -1113 -1167 4,294,964,670 +0.00(+0.00%)
Dec 17, 2018 -1169 -1186 -1083 -1102 4,294,962,410 +0.00(+0.00%)
Dec 14, 2018 -1156 -1202 -1156 -1164 4,294,964,707 +0.00(+0.00%)
Dec 13, 2018 -1207 -1226 -1161 -1164 4,294,964,362 +0.00(+0.00%)
Dec 12, 2018 -1240 -1269 -1207 -1207 4,294,965,159 +0.00(+0.00%)
Dec 11, 2018 -1275 -1302 -1229 -1240 4,294,964,853 +0.00(+0.00%)
Dec 10, 2018 -1277 -1277 -1236 -1259 4,294,965,124 +0.00(+0.00%)
Dec 07, 2018 -1315 -1315 -1269 -1272 4,294,965,797 +0.00(+0.00%)
Dec 06, 2018 -1296 -1318 -1269 -1315 4,294,965,021 +0.00(+0.00%)
Dec 04, 2018 -1367 -1375 -1296 -1302 4,294,965,889 +0.00(+0.00%)
Dec 03, 2018 -1345 -1372 -1323 -1369 4,294,965,842 +0.00(+0.00%)
Nov 30, 2018 -1356 -1375 -1319 -1337 4,294,965,815 +0.00(+0.00%)
Nov 29, 2018 -1369 -1383 -1350 -1358 4,294,966,486 +0.00(+0.00%)
Nov 28, 2018 -1329 -1385 -1299 -1383 4,294,965,220 +0.00(+0.00%)
Nov 27, 2018 -1345 -1358 -1329 -1329 4,294,965,977 +0.00(+0.00%)
Nov 26, 2018 -1350 -1369 -1334 -1348 4,294,965,559 +0.00(+0.00%)
Nov 23, 2018 -1350 -1368 -1334 -1350 4,294,966,789 +0.00(+0.00%)
Nov 21, 2018 -1356 -1356 -1356 0 +0.00(+0.00%)
Nov 20, 2018 -1321 -1331 -1302 -1313 4,294,965,959 +0.00(+0.00%)
Nov 19, 2018 -1334 -1348 -1318 -1321 4,294,966,379 +0.00(+0.00%)
Nov 16, 2018 -1334 -1337 -1313 -1334 4,294,965,822 +0.00(+0.00%)
Nov 15, 2018 -1377 -1377 -1326 -1337 4,294,964,747 +0.00(+0.00%)
Nov 14, 2018 -1402 -1406 -1364 -1394 4,294,965,708 +0.00(+0.00%)
Nov 13, 2018 -1375 -1410 -1369 -1394 4,294,965,837 +0.00(+0.00%)
Nov 12, 2018 -1396 -1410 -1358 -1364 4,294,965,756 +0.00(+0.00%)
Nov 09, 2018 -1450 -1466 -1385 -1396 4,294,965,064 +0.00(+0.00%)
Nov 08, 2018 -1442 -1477 -1423 -1472 4,294,965,742 +0.00(+0.00%)
Nov 07, 2018 -1448 -1458 -1418 -1448 4,294,965,642 +0.00(+0.00%)
Nov 06, 2018 -1442 -1480 -1421 -1442 4,294,966,221 +0.00(+0.00%)
Nov 05, 2018 -1410 -1448 -1396 -1442 4,294,965,875 +0.00(+0.00%)
Nov 02, 2018 -1483 -1496 -1350 -1404 4,294,965,268 +0.00(+0.00%)
Nov 01, 2018 -1394 -1415 -1383 -1388 4,294,965,010 +0.00(+0.00%)
Oct 31, 2018 -1418 -1423 -1388 -1391 4,294,964,931 +0.00(+0.00%)
Oct 30, 2018 -1404 -1418 -1385 -1402 4,294,965,296 +0.00(+0.00%)
Oct 29, 2018 -1412 -1441 -1394 -1404 4,294,965,904 +0.00(+0.00%)
Oct 26, 2018 -1407 -1418 -1375 -1399 4,294,965,457 +0.00(+0.00%)
Oct 25, 2018 -1396 -1448 -1391 -1423 4,294,965,416 +0.00(+0.00%)
Oct 24, 2018 -1426 -1429 -1390 -1391 4,294,965,638 +0.00(+0.00%)
Oct 23, 2018 -1442 -1458 -1388 -1423 4,294,964,914 +0.00(+0.00%)
Oct 22, 2018 -1475 -1499 -1442 -1442 4,294,965,256 +0.00(+0.00%)
Oct 19, 2018 -1488 -1515 -1483 -1483 4,294,965,486 +0.00(+0.00%)
Oct 18, 2018 -1504 -1526 -1487 -1491 4,294,965,076 +0.00(+0.00%)
Oct 17, 2018 -1523 -1539 -1492 -1512 4,294,965,758 +0.00(+0.00%)
Oct 16, 2018 -1480 -1534 -1453 -1529 4,294,964,750 +0.00(+0.00%)
Oct 15, 2018 -1499 -1510 -1477 -1480 4,294,965,306 +0.00(+0.00%)
Oct 12, 2018 -1564 -1569 -1485 -1496 4,294,964,251 +0.00(+0.00%)
Oct 11, 2018 -1593 -1593 -1537 -1537 4,294,963,686 +0.00(+0.00%)
Oct 10, 2018 -1672 -1674 -1593 -1593 4,294,963,908 +0.00(+0.00%)
Oct 09, 2018 -1631 -1683 -1631 -1666 4,294,964,574 +0.00(+0.00%)
Oct 08, 2018 -1612 -1624 -1604 -1620 4,294,965,479 +0.00(+0.00%)
Oct 05, 2018 -1629 -1639 -1602 -1612 4,294,965,535 +0.00(+0.00%)
Oct 04, 2018 -1639 -1650 -1615 -1620 4,294,965,259 +0.00(+0.00%)
Oct 03, 2018 -1620 -1669 -1620 -1645 4,294,964,400 +0.00(+0.00%)
Oct 02, 2018 -1650 -1664 -1615 -1618 4,294,964,743 +0.00(+0.00%)
Oct 01, 2018 -1728 -1728 -1650 -1650 4,294,964,238 +0.00(+0.00%)
Sep 28, 2018 -1704 -1728 -1685 -1726 4,294,964,890 +0.00(+0.00%)
Sep 27, 2018 -1674 -1704 -1668 -1696 4,294,965,247 +0.00(+0.00%)
Sep 26, 2018 1505 1558 1489 1498 2,768 -2.38(-0.16%)
Sep 25, 2018 1541 1546 1501 1501 2,146 -42.74(-2.77%)
Sep 24, 2018 1532 1543 1484 1543 3,276 +11.88(+0.78%)
Sep 21, 2018 1491 1541 1477 1532 11,844 +28.49(+1.90%)
Sep 20, 2018 1448 1503 1446 1503 2,637 +59.36(+4.11%)
Sep 19, 2018 1470 1479 1440 1444 3,125 -28.49(-1.94%)
Sep 18, 2018 1472 1489 1465 1472 1,500 -4.75(-0.32%)
Sep 17, 2018 1491 1543 1469 1477 2,657 -9.50(-0.64%)
Sep 14, 2018 1479 1494 1456 1486 1,460 +4.75(+0.32%)
Sep 13, 2018 1486 1501 1475 1482 1,302 +2.37(+0.16%)
Sep 12, 2018 1484 1491 1471 1479 1,683 -4.74(-0.32%)
Sep 11, 2018 1489 1503 1471 1484 2,083 -4.75(-0.32%)
Sep 10, 2018 1527 1527 1479 1489 3,366 -35.62(-2.34%)
Sep 07, 2018 1517 1534 1510 1524 1,045 +0.00(+0.00%)
Sep 06, 2018 1548 1555 1513 1524 1,306 -23.74(-1.53%)
Sep 05, 2018 1524 1553 1513 1548 1,612 +26.11(+1.72%)
Sep 04, 2018 1541 1550 1517 1522 1,654 -18.99(-1.23%)
Aug 31, 2018 1541 1541 1541 0 -11.87(-0.76%)
Aug 30, 2018 1560 1572 1553 1553 1,259 -7.13(-0.46%)
Aug 29, 2018 1550 1574 1539 1560 2,920 +9.50(+0.61%)
Aug 28, 2018 1520 1550 1505 1550 2,978 +35.62(+2.35%)
Aug 27, 2018 1532 1543 1508 1515 2,719 -16.62(-1.09%)
Aug 24, 2018 1539 1543 1521 1532 1,367 -14.25(-0.92%)
Aug 23, 2018 1555 1566 1541 1546 2,270 -7.12(-0.46%)
Aug 22, 2018 1550 1562 1532 1553 2,043 +2.37(+0.15%)
Aug 21, 2018 1520 1559 1508 1550 1,540 +30.87(+2.03%)
Aug 20, 2018 1536 1539 1497 1520 3,212 -16.62(-1.08%)
Aug 17, 2018 1517 1541 1508 1536 1,891 +14.24(+0.94%)
Aug 16, 2018 1520 1534 1513 1522 1,511 +4.75(+0.31%)
Aug 15, 2018 1529 1534 1503 1517 2,261 -14.24(-0.93%)
Aug 14, 2018 1510 1543 1510 1532 1,379 +23.74(+1.57%)
Aug 13, 2018 1529 1548 1508 1508 1,963 -28.49(-1.85%)
Aug 10, 2018 1548 1565 1534 1536 1,759 -14.25(-0.92%)
Aug 09, 2018 1543 1560 1539 1550 2,231 +4.75(+0.31%)
Aug 08, 2018 1548 1560 1515 1546 2,149 -2.37(-0.15%)
Aug 07, 2018 1591 1593 1529 1548 3,831 -42.74(-2.69%)
Aug 06, 2018 1664 1679 1588 1591 3,092 -64.11(-3.87%)
Aug 03, 2018 1828 1850 1641 1655 5,051 -225.57(-11.99%)
Aug 02, 2018 1878 1885 1857 1881 984 +7.12(+0.38%)
Aug 01, 2018 1864 1878 1840 1873 1,288 -2.37(-0.13%)
Jul 31, 2018 1854 1883 1840 1876 1,004 +28.49(+1.54%)
Jul 30, 2018 1847 1862 1824 1847 1,146 -2.38(-0.13%)
Jul 27, 2018 1923 1923 1845 1850 1,044 -61.73(-3.23%)
Jul 26, 2018 1883 1940 1880 1911 1,716 +4.75(+0.25%)
Jul 25, 2018 1919 1942 1888 1907 1,013 -14.25(-0.74%)
Jul 24, 2018 1971 1976 1911 1921 1,648 -40.36(-2.06%)
Jul 23, 2018 1942 1966 1931 1961 804 +18.99(+0.98%)
Jul 20, 2018 1945 1959 1930 1942 1,410 -2.37(-0.12%)
Jul 19, 2018 1902 1949 1902 1945 1,402 +28.49(+1.49%)
Jul 18, 2018 1930 1942 1888 1916 1,470 -14.25(-0.74%)
Jul 17, 2018 1945 1957 1921 1930 1,955 -16.62(-0.85%)
Jul 16, 2018 1938 1947 1914 1947 1,448 +9.50(+0.49%)
Jul 13, 2018 1935 1954 1909 1938 875 +2.37(+0.12%)
Jul 12, 2018 1945 1954 1919 1935 2,039 +2.38(+0.12%)
Jul 11, 2018 1990 1990 1930 1933 2,058 -56.99(-2.86%)
Jul 10, 2018 1985 2011 1976 1990 1,885 +0.00(+0.00%)
Jul 09, 2018 2028 2028 1967 1990 2,629 -37.99(-1.87%)
Jul 06, 2018 2042 2056 2016 2028 1,795 -11.87(-0.58%)
Jul 05, 2018 2018 2040 1981 2040 2,680 +28.49(+1.42%)
Jul 03, 2018 2011 2011 2011 0 +80.73(+4.18%)
Jul 02, 2018 1916 1952 1885 1930 3,835 +7.13(+0.37%)
Jun 29, 2018 1878 1928 1869 1923 4,785 +47.49(+2.53%)
Jun 28, 2018 1828 1897 1821 1876 4,806 +0.00(+0.00%)
Jun 27, 2018 -890.70 -957.62 -887.05 -953.97 4,294,957,042 +0.00(+0.00%)
Jun 26, 2018 -882.18 -899.22 -875.49 -877.32 4,294,962,087 +0.00(+0.00%)
Jun 25, 2018 -878.53 -887.05 -868.80 -882.18 4,294,962,858 +0.00(+0.00%)
Jun 22, 2018 -861.50 -885.83 -860.28 -883.40 4,294,954,405 +0.00(+0.00%)
Jun 21, 2018 -852.98 -863.93 -843.85 -861.50 4,294,963,503 +0.00(+0.00%)
Jun 20, 2018 -852.98 -857.85 -846.89 -854.20 4,294,963,698 +0.00(+0.00%)
Jun 19, 2018 -846.89 -860.28 -843.25 -848.11 4,294,963,463 +0.00(+0.00%)
Jun 18, 2018 -842.03 -873.06 -842.03 -852.98 4,294,963,306 +0.00(+0.00%)
Jun 15, 2018 -863.93 -842.03 -842.03 4,294,951,354 +0.00(+0.00%)
Jun 14, 2018 -854.20 -865.15 -849.94 -863.93 4,294,964,095 +0.00(+0.00%)
Jun 13, 2018 -872.45 -873.66 -845.07 -849.33 4,294,963,510 +0.00(+0.00%)
Jun 12, 2018 -870.01 -880.97 -867.58 -870.01 4,294,963,214 +0.00(+0.00%)
Jun 11, 2018 -879.75 -884.62 -867.58 -873.66 4,294,963,704 +0.00(+0.00%)
Jun 08, 2018 -899.22 -904.09 -882.18 -882.18 4,294,963,767 +0.00(+0.00%)
Jun 07, 2018 -898.00 -910.17 -896.78 -898.00 4,294,963,911 +0.00(+0.00%)
Jun 06, 2018 -895.57 -900.43 4,294,964,762 +0.00(+0.00%)
Jun 05, 2018 -910.17 -914.43 -898.00 -899.22 4,294,962,583 +0.00(+0.00%)
Jun 04, 2018 -901.65 -921.12 -901.04 -908.95 4,294,963,393 +0.00(+0.00%)
Jun 01, 2018 -904.09 -907.74 -891.33 -900.43 4,294,963,550 +0.00(+0.00%)
May 31, 2018 -902.87 -911.39 -892.53 -896.78 4,294,961,035 +0.00(+0.00%)
May 30, 2018 -887.05 -911.39 -878.53 -904.09 4,294,963,366 +0.00(+0.00%)
May 29, 2018 -878.53 -890.70 -877.92 -885.83 4,294,963,923 +0.00(+0.00%)
May 25, 2018 -885.83 -885.83 -885.83 0 +0.00(+0.00%)
May 24, 2018 -877.32 -890.70 -873.66 -888.27 4,294,964,393 +0.00(+0.00%)
May 23, 2018 -851.76 -879.14 -846.89 -876.10 4,294,963,729 +0.00(+0.00%)
May 22, 2018 -849.33 -861.50 -844.46 -851.76 4,294,963,890 +0.00(+0.00%)
May 21, 2018 -844.46 -855.41 -839.60 -850.55 4,294,964,389 +0.00(+0.00%)
May 18, 2018 -835.94 -842.03 -827.43 -835.94 4,294,964,591 +0.00(+0.00%)
May 17, 2018 -832.29 -844.46 -828.64 -829.86 4,294,964,398 +0.00(+0.00%)
May 16, 2018 -832.29 -839.60 -827.43 -829.86 4,294,964,166 +0.00(+0.00%)
May 15, 2018 -854.20 -854.20 -829.86 -832.29 4,294,962,490 +0.00(+0.00%)
May 14, 2018 -872.45 -878.53 -843.25 -844.46 4,294,961,743 +0.00(+0.00%)
May 11, 2018 -872.45 -879.75 -866.36 -868.80 4,294,964,628 +0.00(+0.00%)
May 10, 2018 -873.66 -885.83 -871.23 -874.88 4,294,963,749 +0.00(+0.00%)
May 09, 2018 -856.63 -873.66 -852.61 -868.80 4,294,964,327 +0.00(+0.00%)
May 08, 2018 -861.50 -873.66 -852.98 -856.63 4,294,961,262 +0.00(+0.00%)
May 07, 2018 -857.85 -876.10 -851.76 -872.45 4,294,963,435 +0.00(+0.00%)
May 04, 2018 -851.76 -867.58 -843.25 -854.20 4,294,963,904 +0.00(+0.00%)
May 03, 2018 -851.76 -861.50 -849.33 -856.63 4,294,964,509 +0.00(+0.00%)
May 02, 2018 -839.60 -857.85 -831.08 -851.76 4,294,963,531 +0.00(+0.00%)
May 01, 2018 -837.16 -845.68 -826.82 -840.81 4,294,964,503 +0.00(+0.00%)
Apr 30, 2018 -845.68 -855.41 -837.16 -837.16 4,294,964,429 +0.00(+0.00%)
Apr 27, 2018 -837.16 -851.76 -837.16 -843.25 4,294,962,505 +0.00(+0.00%)
Apr 26, 2018 -854.20 -855.41 -838.38 -838.38 4,294,965,015 +0.00(+0.00%)
Apr 25, 2018 -862.71 -868.80 -846.29 -849.33 4,294,962,647 +0.00(+0.00%)
Apr 24, 2018 -862.71 -868.80 -856.63 -865.15 4,294,964,283 +0.00(+0.00%)
Apr 23, 2018 -846.89 -859.06 -845.68 -857.85 4,294,964,490 +0.00(+0.00%)
Apr 20, 2018 -842.03 -852.98 -840.81 -842.03 4,294,964,854 +0.00(+0.00%)
Apr 19, 2018 -862.71 -866.36 -839.60 -845.68 4,294,964,329 +0.00(+0.00%)
Apr 18, 2018 -854.20 -868.80 -854.20 -862.71 4,294,963,377 +0.00(+0.00%)
Apr 17, 2018 -845.68 -856.63 -833.51 -852.98 4,294,962,185 +0.00(+0.00%)
Apr 16, 2018 -821.34 -845.68 -817.70 -840.81 4,294,963,092 +0.00(+0.00%)
Apr 13, 2018 -815.26 -821.34 -806.74 -820.13 4,294,963,106 +0.00(+0.00%)
Apr 12, 2018 -809.17 -815.26 -787.88 -812.83 4,294,963,959 +0.00(+0.00%)
Apr 11, 2018 -786.05 -801.87 -786.05 -801.87 4,294,964,974 +0.00(+0.00%)
Apr 10, 2018 -800.66 -801.87 -788.49 -789.71 4,294,964,611 +0.00(+0.00%)
Apr 09, 2018 -815.26 -815.26 -788.49 -792.14 4,294,964,295 +0.00(+0.00%)
Apr 06, 2018 -815.26 -823.78 -804.31 -807.96 4,294,964,034 +0.00(+0.00%)
Apr 05, 2018 -817.69 -820.13 -809.17 -818.91 4,294,964,464 +0.00(+0.00%)
Apr 04, 2018 -789.71 -820.13 -788.49 -816.48 4,294,962,434 +0.00(+0.00%)
Apr 03, 2018 -778.75 -799.44 -776.32 -795.79 4,294,962,274 +0.00(+0.00%)
Apr 02, 2018 -784.84 -789.10 -767.79 -777.54 4,294,962,847 +0.00(+0.00%)
Mar 29, 2018 -786.05 -786.05 -786.05 0 +0.00(+0.00%)
Mar 28, 2018 -751.99 -795.79 -749.55 -784.84 4,294,958,803 +0.00(+0.00%)
Mar 27, 2018 678.70 688.96 671.13 678.70 4,303 -3.24(-0.48%)
Mar 26, 2018 689.50 690.59 674.38 681.94 3,898 +4.32(+0.64%)
Mar 23, 2018 710.04 715.44 676.54 677.62 4,592 -31.34(-4.42%)
Mar 22, 2018 713.28 726.25 708.96 708.96 4,467 -12.97(-1.80%)
Mar 21, 2018 721.93 726.25 713.82 721.93 3,524 -1.08(-0.15%)
Mar 20, 2018 718.68 726.25 712.20 723.01 6,129 +2.16(+0.30%)
Mar 19, 2018 719.76 722.47 707.88 720.85 4,342 -2.16(-0.30%)
Mar 16, 2018 711.12 723.01 705.17 723.01 6,955 +12.97(+1.83%)
Mar 15, 2018 715.44 717.60 698.15 710.04 4,491 -7.57(-1.05%)
Mar 14, 2018 710.04 717.60 706.80 717.60 4,070 +10.81(+1.53%)
Mar 13, 2018 710.04 716.52 704.63 706.80 3,552 -2.16(-0.30%)
Mar 12, 2018 705.72 710.04 695.99 708.96 3,063 +5.40(+0.77%)
Mar 09, 2018 698.15 704.63 688.42 703.55 3,440 +10.81(+1.56%)
Mar 08, 2018 701.39 703.55 688.42 692.75 4,024 -8.65(-1.23%)
Mar 07, 2018 701.39 701.39 5,329 +14.05(+2.04%)
Mar 06, 2018 675.46 688.42 670.05 687.34 4,797 +12.97(+1.92%)
Mar 05, 2018 652.76 674.38 648.44 674.38 7,234 +22.70(+3.48%)
Mar 02, 2018 621.42 651.68 597.64 651.68 13,122 +48.63(+8.06%)
Mar 01, 2018 595.48 612.77 590.08 603.05 5,389 +7.57(+1.27%)
Feb 28, 2018 604.13 609.53 594.40 595.48 5,430 -6.49(-1.08%)
Feb 27, 2018 633.31 634.39 599.80 601.97 5,714 -30.26(-4.79%)
Feb 26, 2018 644.11 644.65 630.07 632.23 2,803 -7.57(-1.18%)
Feb 23, 2018 628.98 643.03 626.81 639.79 3,860 +16.21(+2.60%)
Feb 22, 2018 622.50 623.58 2,078 -3.24(-0.52%)
Feb 21, 2018 635.47 642.22 622.50 626.82 3,671 -2.16(-0.34%)
Feb 20, 2018 640.87 649.52 627.90 628.98 3,604 -15.13(-2.35%)
Feb 16, 2018 644.11 644.11 644.11 0 +3.24(+0.51%)
Feb 15, 2018 634.39 643.03 634.39 640.87 3,003 +11.89(+1.89%)
Feb 14, 2018 616.01 632.23 607.37 628.98 4,785 +6.48(+1.04%)
Feb 13, 2018 612.77 626.82 606.29 622.50 2,993 +7.57(+1.23%)
Feb 12, 2018 619.26 621.42 585.75 614.93 6,523 -2.16(-0.35%)
Feb 09, 2018 605.21 622.50 587.92 617.10 6,529 +17.29(+2.88%)
Feb 08, 2018 623.58 628.98 599.80 599.80 5,406 -21.62(-3.48%)
Feb 07, 2018 627.90 633.31 621.42 621.42 8,084 -9.73(-1.54%)
Feb 06, 2018 623.58 643.03 617.10 631.15 9,781 -11.89(-1.85%)
Feb 05, 2018 673.29 674.60 632.23 643.03 5,662 -34.58(-5.10%)
Feb 02, 2018 693.83 693.83 667.89 677.62 6,502 -21.61(-3.09%)
Feb 01, 2018 692.75 703.55 690.59 699.23 3,101 +3.24(+0.47%)
Jan 31, 2018 693.83 700.31 686.26 695.99 4,359 +2.16(+0.31%)
Jan 30, 2018 708.96 708.96 693.83 693.83 2,710 -15.13(-2.13%)
Jan 29, 2018 723.01 724.09 699.23 708.96 3,800 -14.05(-1.94%)
Jan 26, 2018 742.46 743.54 715.44 723.01 3,347 -18.37(-2.48%)
Jan 25, 2018 751.11 751.65 735.98 741.38 2,798 -8.65(-1.15%)
Jan 24, 2018 740.30 753.27 738.14 750.03 3,740 +10.81(+1.46%)
Jan 23, 2018 726.25 739.76 719.76 739.22 3,378 +12.97(+1.79%)
Jan 22, 2018 718.68 728.41 714.36 726.25 2,546 +4.32(+0.60%)
Jan 19, 2018 707.88 726.25 707.88 721.93 4,426 +10.81(+1.52%)
Jan 18, 2018 730.57 732.73 708.96 711.12 2,773 -19.45(-2.66%)
Jan 17, 2018 728.41 732.73 725.17 730.57 3,401 +4.32(+0.60%)
Jan 16, 2018 726.25 738.14 724.09 726.25 3,842 +3.24(+0.45%)
Jan 12, 2018 723.01 723.01 723.01 0 -7.57(-1.04%)
Jan 11, 2018 721.93 734.89 719.76 730.57 3,324 +6.49(+0.90%)
Jan 10, 2018 732.19 724.09 5,300 +1.08(+0.15%)
Jan 09, 2018 715.44 732.73 710.04 723.01 3,805 +7.56(+1.06%)
Jan 08, 2018 713.28 720.85 704.63 715.44 4,332 +5.40(+0.76%)
Jan 05, 2018 704.63 712.10 699.23 710.04 5,225 +6.49(+0.92%)
Jan 04, 2018 716.52 718.68 701.39 703.55 3,966 -9.73(-1.36%)
Jan 03, 2018 737.06 738.21 708.42 713.28 4,750 -24.86(-3.37%)
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.