Ashford Hospitality Trust Inc (NY: AHT )

1.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 13.70 13.98 12.70 12.90 104,310 -0.70(-5.15%)
Oct 29, 2020 13.60 14.40 13.40 13.60 107,754 -0.30(-2.16%)
Oct 28, 2020 14.70 15.00 13.40 13.90 123,700 -0.80(-5.44%)
Oct 27, 2020 15.90 16.10 14.50 14.70 148,163 -0.80(-5.16%)
Oct 26, 2020 18.10 18.30 15.50 15.50 87,421 -2.10(-11.93%)
Oct 23, 2020 17.90 19.30 17.20 17.60 186,450 +0.50(+2.92%)
Oct 22, 2020 16.40 23.00 16.20 17.10 891,216 +0.80(+4.91%)
Oct 21, 2020 14.60 16.50 14.30 16.30 251,511 +1.80(+12.41%)
Oct 20, 2020 13.30 15.00 13.30 14.50 187,375 +1.20(+9.02%)
Oct 19, 2020 13.60 14.00 13.20 13.30 111,704 -0.20(-1.48%)
Oct 16, 2020 14.20 14.20 13.40 13.50 42,700 -0.20(-1.46%)
Oct 15, 2020 13.70 14.30 13.10 13.70 84,496 -0.30(-2.14%)
Oct 14, 2020 14.20 16.20 13.90 14.00 290,776 +0.00(+0.00%)
Oct 13, 2020 15.10 15.20 13.90 14.00 50,273 -1.10(-7.28%)
Oct 12, 2020 16.50 16.50 14.90 15.10 39,307 -0.50(-3.21%)
Oct 09, 2020 14.80 15.70 14.51 15.60 86,780 +0.80(+5.41%)
Oct 08, 2020 15.00 15.30 14.60 14.80 58,240 +0.10(+0.68%)
Oct 07, 2020 13.90 15.20 13.20 14.70 222,187 -1.30(-8.13%)
Oct 06, 2020 16.40 16.40 15.90 16.00 58,708 -0.60(-3.61%)
Oct 05, 2020 17.40 17.80 15.90 16.60 89,347 -1.10(-6.21%)
Oct 02, 2020 18.70 18.70 15.80 17.70 297,600 +1.20(+7.27%)
Oct 01, 2020 17.00 17.70 15.96 16.50 57,706 +0.00(+0.00%)
Sep 30, 2020 16.60 17.10 16.20 16.50 60,648 -0.60(-3.51%)
Sep 29, 2020 18.30 18.30 15.90 17.10 149,258 -2.30(-11.86%)
Sep 28, 2020 17.90 28.80 16.80 19.40 1,280,765 +3.90(+25.16%)
Sep 25, 2020 14.80 15.60 13.53 15.50 106,630 +1.20(+8.39%)
Sep 24, 2020 14.60 15.50 14.01 14.30 61,697 -0.50(-3.38%)
Sep 23, 2020 17.20 17.20 13.50 14.80 114,442 -2.30(-13.45%)
Sep 22, 2020 18.40 18.69 17.00 17.10 67,080 -1.50(-8.06%)
Sep 21, 2020 20.00 20.00 18.20 18.60 43,217 -1.70(-8.37%)
Sep 18, 2020 20.80 21.50 19.82 20.30 220,080 +0.40(+2.01%)
Sep 17, 2020 20.60 21.20 19.80 19.90 97,097 -0.80(-3.86%)
Sep 16, 2020 21.50 21.82 19.70 20.70 58,618 -0.90(-4.17%)
Sep 15, 2020 18.90 22.40 18.90 21.60 110,797 +2.90(+15.51%)
Sep 14, 2020 19.00 20.10 17.80 18.70 92,479 -1.10(-5.56%)
Sep 11, 2020 22.50 22.50 19.30 19.80 109,010 -2.60(-11.61%)
Sep 10, 2020 24.60 24.90 22.20 22.40 106,863 -2.50(-10.04%)
Sep 09, 2020 24.00 25.70 23.20 24.90 101,775 -4.40(-15.02%)
Sep 08, 2020 29.10 30.10 27.70 29.30 31,295 +0.10(+0.34%)
Sep 04, 2020 29.20 30.12 28.30 29.20 27,990 +0.10(+0.34%)
Sep 03, 2020 29.90 31.50 28.90 29.10 30,829 -0.90(-3.00%)
Sep 02, 2020 30.10 30.40 28.10 30.00 40,892 +0.40(+1.35%)
Sep 01, 2020 31.40 31.40 29.00 29.60 39,620 -1.20(-3.90%)
Aug 31, 2020 31.30 32.16 30.00 30.80 28,078 -0.50(-1.60%)
Aug 28, 2020 28.40 31.47 27.41 31.30 68,920 +3.50(+12.59%)
Aug 27, 2020 27.10 29.40 27.00 27.80 37,224 +0.80(+2.96%)
Aug 26, 2020 29.20 29.34 26.15 27.00 75,358 -2.10(-7.22%)
Aug 25, 2020 31.30 31.40 28.60 29.10 78,621 -2.10(-6.73%)
Aug 24, 2020 31.10 32.27 30.10 31.20 61,242 +0.40(+1.30%)
Aug 21, 2020 33.30 34.00 30.65 30.80 82,210 -3.30(-9.68%)
Aug 20, 2020 33.30 34.85 33.00 34.10 52,677 +0.40(+1.19%)
Aug 19, 2020 33.30 34.17 31.70 33.70 76,684 +0.20(+0.60%)
Aug 18, 2020 34.40 35.40 33.40 33.50 63,077 -1.10(-3.18%)
Aug 17, 2020 36.30 36.40 34.60 34.60 76,441 -1.40(-3.89%)
Aug 14, 2020 35.80 37.10 35.10 36.00 44,200 -0.60(-1.64%)
Aug 13, 2020 37.10 38.40 36.20 36.60 46,842 -1.20(-3.17%)
Aug 12, 2020 39.10 39.80 36.50 37.80 59,407 -1.00(-2.58%)
Aug 11, 2020 41.80 41.80 38.60 38.80 75,736 -0.90(-2.27%)
Aug 10, 2020 39.70 41.13 39.20 39.70 46,510 +0.70(+1.79%)
Aug 07, 2020 39.10 39.90 38.10 39.00 39,890 -0.50(-1.27%)
Aug 06, 2020 39.40 41.70 39.20 39.50 32,163 -1.10(-2.71%)
Aug 05, 2020 40.70 42.30 39.13 40.60 39,874 +0.50(+1.25%)
Aug 04, 2020 36.10 42.00 35.50 40.10 61,726 +2.60(+6.93%)
Aug 03, 2020 38.90 39.50 36.80 37.50 46,454 -1.70(-4.34%)
Jul 31, 2020 40.60 41.00 38.20 39.20 51,200 -1.20(-2.97%)
Jul 30, 2020 39.90 42.50 39.10 40.40 69,047 -2.90(-6.70%)
Jul 29, 2020 43.90 45.50 42.30 43.30 51,396 +0.40(+0.93%)
Jul 28, 2020 41.80 45.70 40.10 42.90 99,215 +1.70(+4.13%)
Jul 27, 2020 42.00 42.00 40.10 41.20 52,041 -0.60(-1.44%)
Jul 24, 2020 43.10 43.10 38.00 41.80 101,770 -2.30(-5.22%)
Jul 23, 2020 48.50 48.50 42.60 44.10 138,655 -3.40(-7.16%)
Jul 22, 2020 49.00 49.39 46.20 47.50 66,024 -0.90(-1.86%)
Jul 21, 2020 47.30 52.10 47.10 48.40 242,150 -12.20(-20.13%)
Jul 20, 2020 65.30 69.20 60.00 60.60 41,457 -8.70(-12.55%)
Jul 17, 2020 62.10 85.10 57.50 69.30 260,920 +13.60(+24.42%)
Jul 16, 2020 61.00 61.00 53.90 55.70 27,734 -5.30(-8.69%)
Jul 15, 2020 60.00 70.95 56.00 61.00 35,541 +6.00(+10.91%)
Jul 14, 2020 60.00 60.00 55.00 55.00 17,311 -5.61(-9.26%)
Jul 13, 2020 66.00 66.00 59.00 60.61 16,592 -2.79(-4.40%)
Jul 10, 2020 61.78 63.99 60.00 63.40 10,366 +1.40(+2.26%)
Jul 09, 2020 68.00 68.00 60.00 62.00 11,953 -2.17(-3.38%)
Jul 08, 2020 65.00 67.00 63.80 64.17 11,342 -0.74(-1.14%)
Jul 07, 2020 72.00 72.00 63.10 64.91 26,461 -4.09(-5.93%)
Jul 06, 2020 70.00 76.00 66.00 69.00 25,491 -0.50(-0.72%)
Jul 02, 2020 75.00 76.65 69.00 69.50 27,842 -5.50(-7.33%)
Jul 01, 2020 73.00 81.00 73.00 75.00 31,500 +2.74(+3.79%)
Jun 30, 2020 82.65 83.90 72.00 72.26 38,730 -13.74(-15.98%)
Jun 29, 2020 70.00 92.00 69.00 86.00 58,802 +17.26(+25.11%)
Jun 26, 2020 67.18 69.84 65.12 68.74 126,040 +0.93(+1.37%)
Jun 25, 2020 69.00 70.32 66.10 67.81 45,212 -2.01(-2.88%)
Jun 24, 2020 76.65 76.65 67.10 69.82 29,738 -2.18(-3.03%)
Jun 23, 2020 81.94 82.99 72.00 72.00 27,536 -6.17(-7.89%)
Jun 22, 2020 84.00 86.80 77.00 78.17 17,338 -5.84(-6.95%)
Jun 19, 2020 91.62 93.99 79.48 84.01 85,931 -4.99(-5.61%)
Jun 18, 2020 90.00 96.00 88.00 89.00 15,227 -1.58(-1.74%)
Jun 17, 2020 102.00 104.00 90.01 90.58 19,526 -9.42(-9.42%)
Jun 16, 2020 108.00 108.00 95.00 100.00 18,194 +8.44(+9.22%)
Jun 15, 2020 87.00 97.72 82.01 91.56 16,487 +1.56(+1.73%)
Jun 12, 2020 105.00 107.00 89.95 90.00 31,029 -0.01(-0.01%)
Jun 11, 2020 90.01 107.00 84.00 90.01 24,549 -16.99(-15.88%)
Jun 10, 2020 151.00 152.00 103.00 107.00 41,215 -45.00(-29.61%)
Jun 09, 2020 164.00 180.00 146.00 152.00 28,286 -21.00(-12.14%)
Jun 08, 2020 123.00 188.00 123.00 173.00 49,585 +65.00(+60.19%)
Jun 05, 2020 110.00 125.00 105.00 108.00 28,049 +18.00(+20.00%)
Jun 04, 2020 80.00 93.00 80.00 90.00 20,650 +11.59(+14.78%)
Jun 03, 2020 72.00 80.00 71.01 78.41 20,478 +8.29(+11.82%)
Jun 02, 2020 70.47 72.45 68.10 70.12 10,706 +1.12(+1.62%)
Jun 01, 2020 72.50 73.50 69.00 69.00 13,946 +0.00(+0.00%)
May 29, 2020 78.00 83.00 69.00 69.00 34,386 -14.00(-16.87%)
May 28, 2020 89.00 89.00 82.50 83.00 17,963 +1.00(+1.22%)
May 27, 2020 80.00 84.00 74.00 82.00 19,496 +10.86(+15.27%)
May 26, 2020 69.30 73.00 67.00 71.14 16,377 +6.21(+9.56%)
May 22, 2020 66.00 67.46 61.88 64.93 13,461 -2.60(-3.85%)
May 21, 2020 70.00 70.00 64.00 67.53 10,152 -2.86(-4.06%)
May 20, 2020 68.25 73.00 64.00 70.39 9,875 +3.76(+5.64%)
May 19, 2020 69.00 74.00 66.63 66.63 12,620 -7.56(-10.19%)
May 18, 2020 64.33 74.19 63.00 74.19 21,633 +14.27(+23.82%)
May 15, 2020 63.00 63.92 56.00 59.92 11,202 -4.31(-6.71%)
May 14, 2020 62.00 65.90 55.00 64.23 13,176 +1.84(+2.95%)
May 13, 2020 65.00 65.11 60.00 62.39 10,403 -1.61(-2.52%)
May 12, 2020 72.00 74.00 64.00 64.00 13,339 -7.00(-9.86%)
May 11, 2020 75.00 77.00 70.51 71.00 8,025 -6.00(-7.79%)
May 08, 2020 69.00 77.00 68.00 77.00 11,334 +9.00(+13.24%)
May 07, 2020 64.00 69.58 64.00 68.00 6,803 +3.99(+6.23%)
May 06, 2020 70.00 70.00 62.00 64.01 12,550 -5.33(-7.69%)
May 05, 2020 74.03 75.00 68.30 69.34 6,713 -1.65(-2.32%)
May 04, 2020 70.00 77.00 68.00 70.99 9,827 -6.76(-8.69%)
May 01, 2020 80.00 82.49 74.00 77.75 7,138 -4.48(-5.45%)
Apr 30, 2020 87.70 87.70 80.09 82.23 10,667 -6.27(-7.08%)
Apr 29, 2020 87.00 92.90 85.53 88.50 12,802 +5.30(+6.37%)
Apr 28, 2020 78.00 85.00 75.00 83.20 10,028 +10.85(+15.00%)
Apr 27, 2020 65.00 78.99 63.00 72.35 18,217 +9.71(+15.50%)
Apr 24, 2020 64.55 65.00 61.00 62.64 7,650 -1.17(-1.83%)
Apr 23, 2020 63.00 67.00 61.00 63.81 11,966 +1.33(+2.13%)
Apr 22, 2020 67.82 69.00 61.00 62.48 8,500 -0.71(-1.12%)
Apr 21, 2020 66.00 66.00 61.00 63.19 9,786 -3.99(-5.94%)
Apr 20, 2020 69.50 69.50 63.00 67.18 8,059 -2.18(-3.14%)
Apr 17, 2020 72.00 72.00 64.31 69.36 9,847 +6.35(+10.08%)
Apr 16, 2020 71.00 71.00 62.63 63.01 8,507 -5.99(-8.68%)
Apr 15, 2020 71.28 74.00 66.17 69.00 7,552 -4.67(-6.34%)
Apr 14, 2020 74.00 77.98 70.00 73.67 11,060 +4.02(+5.77%)
Apr 13, 2020 75.32 77.00 68.01 69.65 12,670 -5.19(-6.93%)
Apr 09, 2020 85.00 88.00 72.00 74.84 16,083 -3.66(-4.66%)
Apr 08, 2020 81.01 82.97 75.00 78.50 8,979 +5.49(+7.52%)
Apr 07, 2020 78.00 83.50 69.00 73.01 8,992 -3.99(-5.18%)
Apr 06, 2020 61.00 78.00 61.00 77.00 9,154 +12.48(+19.34%)
Apr 03, 2020 66.00 66.80 60.01 64.52 8,023 -0.48(-0.74%)
Apr 02, 2020 65.00 68.00 60.11 65.00 8,636 +2.99(+4.82%)
Apr 01, 2020 70.55 70.68 62.00 62.01 9,742 -11.91(-16.11%)
Mar 31, 2020 77.00 77.00 72.96 73.92 14,770 -4.55(-5.80%)
Mar 30, 2020 77.00 78.80 73.00 78.47 13,320 +1.75(+2.28%)
Mar 27, 2020 84.00 86.00 75.00 76.72 8,054 -7.21(-8.59%)
Mar 26, 2020 78.00 89.99 72.21 83.93 11,989 +9.73(+13.11%)
Mar 25, 2020 77.00 84.80 72.47 74.20 13,081 +5.18(+7.51%)
Mar 24, 2020 91.00 95.00 64.59 69.02 16,284 -17.98(-20.67%)
Mar 23, 2020 111.00 111.00 78.00 87.00 19,381 -52.00(-37.41%)
Mar 20, 2020 105.00 150.00 70.00 139.00 34,523 +14.00(+11.20%)
Mar 19, 2020 50.00 125.00 47.04 125.00 21,905 +76.42(+157.31%)
Mar 18, 2020 64.94 64.94 47.00 48.58 15,549 -4.43(-8.36%)
Mar 17, 2020 75.00 81.00 51.00 53.01 21,861 -12.10(-18.58%)
Mar 16, 2020 85.00 90.00 64.33 65.11 18,148 -34.89(-34.89%)
Mar 13, 2020 123.00 123.00 95.00 100.00 19,487 -12.00(-10.71%)
Mar 12, 2020 127.00 127.00 100.00 112.00 18,807 -23.00(-17.04%)
Mar 11, 2020 148.00 148.00 130.00 135.00 12,257 -15.00(-10.00%)
Mar 10, 2020 157.00 159.00 145.00 150.00 10,208 -6.00(-3.85%)
Mar 09, 2020 174.00 174.00 151.00 156.00 15,170 -29.00(-15.68%)
Mar 06, 2020 190.00 191.00 185.00 185.00 9,469 -12.00(-6.09%)
Mar 05, 2020 201.00 202.00 190.00 197.00 8,671 -8.00(-3.90%)
Mar 04, 2020 214.00 215.00 203.00 205.00 9,131 -6.00(-2.84%)
Mar 03, 2020 216.00 223.31 210.00 211.00 6,694 -10.00(-4.52%)
Mar 02, 2020 211.00 222.00 204.00 221.00 7,627 +5.00(+2.31%)
Feb 28, 2020 196.00 218.00 183.00 216.00 17,145 +13.00(+6.40%)
Feb 27, 2020 215.00 218.00 201.00 203.00 10,737 -13.00(-6.02%)
Feb 26, 2020 229.00 233.00 216.00 216.00 7,416 -7.00(-3.14%)
Feb 25, 2020 246.00 248.00 223.00 223.00 12,497 -23.00(-9.35%)
Feb 24, 2020 250.00 253.00 246.00 246.00 5,633 -10.00(-3.91%)
Feb 21, 2020 257.00 258.00 253.00 256.00 2,608 +0.00(+0.00%)
Feb 20, 2020 256.00 260.00 253.00 256.00 2,134 +0.00(+0.00%)
Feb 19, 2020 250.00 257.00 247.00 256.00 5,640 +5.00(+1.99%)
Feb 18, 2020 254.00 258.00 251.00 251.00 2,130 -1.00(-0.40%)
Feb 14, 2020 258.00 260.00 250.00 252.00 3,821 -6.00(-2.33%)
Feb 13, 2020 261.00 262.00 257.00 258.00 2,255 -5.00(-1.90%)
Feb 12, 2020 269.00 270.00 263.00 263.00 1,634 -4.00(-1.50%)
Feb 11, 2020 270.00 272.50 258.00 267.00 4,974 -1.00(-0.37%)
Feb 10, 2020 267.00 270.00 262.72 268.00 4,504 -1.00(-0.37%)
Feb 07, 2020 258.00 272.00 255.00 269.00 7,197 +11.00(+4.26%)
Feb 06, 2020 260.00 264.00 257.00 258.00 3,705 +1.00(+0.39%)
Feb 05, 2020 251.00 258.00 250.00 257.00 4,553 +9.00(+3.63%)
Feb 04, 2020 247.00 253.00 246.00 248.00 4,578 +3.00(+1.22%)
Feb 03, 2020 248.00 251.00 245.00 245.00 4,834 -1.00(-0.41%)
Jan 31, 2020 248.00 251.00 246.00 246.00 6,903 -4.00(-1.60%)
Jan 30, 2020 248.00 251.00 245.00 250.00 6,354 +1.00(+0.40%)
Jan 29, 2020 252.00 254.00 249.00 249.00 4,924 -3.00(-1.19%)
Jan 28, 2020 255.00 257.00 251.50 252.00 4,510 -3.00(-1.18%)
Jan 27, 2020 260.00 261.00 251.00 255.00 5,808 -6.00(-2.30%)
Jan 24, 2020 269.00 269.00 261.00 261.00 3,793 -6.00(-2.25%)
Jan 23, 2020 269.00 271.00 262.00 267.00 6,248 -2.00(-0.74%)
Jan 22, 2020 274.00 275.00 269.00 269.00 2,105 -5.00(-1.82%)
Jan 21, 2020 273.00 275.00 270.00 274.00 4,165 +0.00(+0.00%)
Jan 17, 2020 277.00 279.00 273.00 274.00 3,676 -1.00(-0.36%)
Jan 16, 2020 271.00 279.00 271.00 275.00 4,674 +5.00(+1.85%)
Jan 15, 2020 268.00 271.00 265.00 270.00 3,720 +4.00(+1.50%)
Jan 14, 2020 267.00 267.00 263.00 266.00 3,271 -1.00(-0.37%)
Jan 13, 2020 265.00 268.00 262.00 267.00 4,608 +2.00(+0.75%)
Jan 10, 2020 267.00 268.00 264.00 265.00 2,722 -2.00(-0.75%)
Jan 09, 2020 269.00 269.00 265.00 267.00 3,229 +0.00(+0.00%)
Jan 08, 2020 264.00 268.00 263.00 267.00 3,935 +2.00(+0.75%)
Jan 07, 2020 266.00 269.00 261.00 265.00 4,047 +0.00(+0.00%)
Jan 06, 2020 267.00 274.00 265.00 265.00 4,844 -4.00(-1.49%)
Jan 03, 2020 266.00 269.00 265.00 269.00 3,190 +1.00(+0.37%)
Jan 02, 2020 284.00 284.00 268.00 268.00 5,339 -11.00(-3.94%)
Dec 31, 2019 274.00 279.00 274.00 279.00 6,091 +2.00(+0.72%)
Dec 30, 2019 279.00 282.00 274.00 277.00 6,309 -3.00(-1.07%)
Dec 27, 2019 282.94 287.83 279.02 280.00 4,863 -0.98(-0.35%)
Dec 26, 2019 285.87 288.24 277.55 280.98 4,493 -4.90(-1.71%)
Dec 24, 2019 273.15 285.87 271.19 285.87 2,982 +13.71(+5.04%)
Dec 23, 2019 274.13 274.13 268.25 272.17 5,266 -0.98(-0.36%)
Dec 20, 2019 269.23 273.64 266.78 273.15 8,351 +3.92(+1.45%)
Dec 19, 2019 263.36 270.21 263.36 269.23 8,544 +2.94(+1.10%)
Dec 18, 2019 264.34 268.25 263.36 266.29 3,880 +1.96(+0.74%)
Dec 17, 2019 259.44 267.27 258.46 264.34 4,488 +4.90(+1.89%)
Dec 16, 2019 262.38 265.31 259.44 259.44 5,194 +0.00(+0.00%)
Dec 13, 2019 260.42 264.34 257.48 259.44 4,233 +0.00(+0.00%)
Dec 12, 2019 263.36 267.27 259.44 259.44 7,204 -4.90(-1.85%)
Dec 11, 2019 266.29 269.23 258.46 264.34 6,722 +0.00(+0.00%)
Dec 10, 2019 272.17 274.13 259.44 264.34 5,598 -8.81(-3.23%)
Dec 09, 2019 266.29 274.13 265.31 273.15 3,583 +5.87(+2.20%)
Dec 06, 2019 264.34 270.21 264.34 267.27 4,061 +5.87(+2.25%)
Dec 05, 2019 264.34 269.23 259.44 261.40 3,381 -3.92(-1.48%)
Dec 04, 2019 261.40 270.21 259.44 265.31 6,597 +1.96(+0.74%)
Dec 03, 2019 263.36 266.29 258.46 263.36 5,597 +0.98(+0.37%)
Dec 02, 2019 269.23 275.11 261.40 262.38 4,577 -6.85(-2.55%)
Nov 29, 2019 271.19 274.13 267.27 269.23 1,758 -1.96(-0.72%)
Nov 27, 2019 264.34 271.19 263.36 271.19 3,212 +6.85(+2.59%)
Nov 26, 2019 266.29 269.23 259.44 264.34 5,503 -0.98(-0.37%)
Nov 25, 2019 254.54 268.25 254.54 265.31 6,389 +10.77(+4.23%)
Nov 22, 2019 251.61 255.52 247.69 254.54 4,508 +2.94(+1.17%)
Nov 21, 2019 260.42 260.42 250.63 251.61 6,120 -8.81(-3.38%)
Nov 20, 2019 261.40 263.36 253.57 260.42 5,316 -0.98(-0.37%)
Nov 19, 2019 266.29 268.25 257.97 261.40 4,009 -1.96(-0.74%)
Nov 18, 2019 269.23 269.23 262.38 263.36 3,556 -1.96(-0.74%)
Nov 15, 2019 269.23 271.19 263.36 265.31 4,365 -0.98(-0.37%)
Nov 14, 2019 266.29 270.21 263.36 266.29 5,160 +0.00(+0.00%)
Nov 13, 2019 264.34 273.15 260.42 266.29 10,992 -0.98(-0.37%)
Nov 12, 2019 277.06 277.06 267.27 267.27 4,613 -7.83(-2.85%)
Nov 11, 2019 277.06 279.02 273.15 275.11 3,674 -3.92(-1.40%)
Nov 08, 2019 284.89 285.87 277.06 279.02 3,863 -5.87(-2.06%)
Nov 07, 2019 300.56 301.54 284.89 284.89 4,734 -12.73(-4.28%)
Nov 06, 2019 293.71 299.58 291.75 297.62 7,769 +1.96(+0.66%)
Nov 05, 2019 282.94 300.56 280.98 295.66 11,802 +12.73(+4.50%)
Nov 04, 2019 276.08 287.83 274.62 282.94 10,457 +8.81(+3.21%)
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.