Skip to main content

Marriott International (NQ: MAR )

260.02 -4.24 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 63.09 63.57 62.49 62.92 5,306,993 +0.00(+0.00%)
Feb 26, 2016 63.68 63.71 62.60 62.92 3,207,956 -0.14(-0.22%)
Feb 25, 2016 62.38 63.09 61.65 63.06 4,588,110 +1.17(+1.89%)
Feb 24, 2016 60.61 62.10 60.04 61.89 4,051,420 +0.70(+1.15%)
Feb 23, 2016 61.41 61.73 60.98 61.19 3,266,836 -0.25(-0.41%)
Feb 22, 2016 60.90 62.03 60.44 61.44 5,807,044 +0.99(+1.64%)
Feb 19, 2016 59.33 60.54 59.10 60.44 3,910,210 +0.71(+1.19%)
Feb 18, 2016 58.96 60.42 58.87 59.74 8,663,653 -1.60(-2.61%)
Feb 17, 2016 60.47 62.44 60.47 61.34 5,333,404 +1.49(+2.49%)
Feb 16, 2016 59.12 60.29 58.85 59.85 5,996,801 +1.16(+1.98%)
Feb 12, 2016 57.09 58.69 58.69 58.69 4,034,990 +2.03(+3.59%)
Feb 11, 2016 55.65 57.20 55.28 56.65 5,215,596 +0.19(+0.34%)
Feb 10, 2016 56.69 57.80 56.28 56.46 3,886,983 +0.56(+1.00%)
Feb 09, 2016 54.27 56.69 54.27 55.90 5,773,805 +1.22(+2.24%)
Feb 08, 2016 54.81 55.01 53.25 54.68 5,561,705 -0.52(-0.95%)
Feb 05, 2016 55.82 55.84 54.39 55.20 4,026,370 -0.64(-1.15%)
Feb 04, 2016 54.53 56.02 54.17 55.84 4,708,853 +1.21(+2.22%)
Feb 03, 2016 54.42 54.94 53.07 54.63 3,870,076 +0.29(+0.54%)
Feb 02, 2016 55.56 55.89 54.26 54.34 4,271,347 -2.16(-3.83%)
Feb 01, 2016 55.49 56.94 55.20 56.50 3,800,312 +0.13(+0.23%)
Jan 29, 2016 55.09 56.39 54.61 56.37 3,447,265 +1.90(+3.50%)
Jan 28, 2016 56.36 56.70 54.09 54.46 5,055,887 -1.32(-2.36%)
Jan 27, 2016 56.86 57.44 55.20 55.78 4,373,186 -1.20(-2.10%)
Jan 26, 2016 55.84 57.09 55.45 56.98 3,539,294 +1.67(+3.03%)
Jan 25, 2016 57.40 57.40 55.19 55.30 3,512,496 -2.15(-3.75%)
Jan 22, 2016 57.56 58.51 56.67 57.45 5,185,238 +0.74(+1.31%)
Jan 21, 2016 54.96 57.55 54.41 56.71 6,674,907 +1.69(+3.08%)
Jan 20, 2016 53.01 55.74 51.91 55.02 8,936,758 +1.32(+2.45%)
Jan 19, 2016 55.60 55.65 53.00 53.70 5,666,957 -1.08(-1.96%)
Jan 15, 2016 54.29 54.78 54.78 54.78 9,104,603 -1.09(-1.96%)
Jan 14, 2016 55.38 57.14 54.20 55.87 8,094,505 +0.43(+0.78%)
Jan 13, 2016 58.71 58.90 55.31 55.44 5,952,332 -3.73(-6.30%)
Jan 12, 2016 58.15 59.33 58.11 59.16 5,343,565 +1.07(+1.84%)
Jan 11, 2016 58.09 58.41 57.14 58.10 4,966,748 +0.47(+0.81%)
Jan 08, 2016 57.36 58.70 57.04 57.63 4,903,230 +0.76(+1.34%)
Jan 07, 2016 57.28 58.07 56.74 56.87 7,006,447 -1.66(-2.83%)
Jan 06, 2016 59.30 59.50 57.52 58.52 4,530,227 -1.81(-3.00%)
Jan 05, 2016 60.23 60.74 60.00 60.33 2,934,228 +0.19(+0.32%)
Jan 04, 2016 60.65 60.89 59.77 60.14 4,239,233 -1.53(-2.48%)
Dec 31, 2015 62.54 61.67 61.67 61.67 2,110,119 -0.90(-1.44%)
Dec 30, 2015 63.32 63.43 62.42 62.57 1,643,802 -0.67(-1.06%)
Dec 29, 2015 63.55 63.73 62.89 63.24 2,077,079 -0.09(-0.15%)
Dec 28, 2015 62.55 63.43 62.55 63.33 1,586,956 +0.07(+0.12%)
Dec 24, 2015 63.34 63.26 63.26 63.26 858,723 -0.07(-0.12%)
Dec 23, 2015 62.84 63.47 62.48 63.33 2,460,773 +0.33(+0.53%)
Dec 22, 2015 60.49 63.39 60.02 63.00 6,171,043 +3.05(+5.09%)
Dec 21, 2015 60.13 60.64 59.78 59.95 2,397,060 +0.06(+0.09%)
Dec 18, 2015 60.61 61.21 59.46 59.89 5,256,769 -0.85(-1.39%)
Dec 17, 2015 61.96 62.39 60.72 60.74 2,620,501 -1.04(-1.68%)
Dec 16, 2015 61.78 62.64 60.65 61.78 3,780,254 +0.50(+0.81%)
Dec 15, 2015 61.69 61.78 60.73 61.28 3,395,768 +0.17(+0.29%)
Dec 14, 2015 61.43 61.82 60.30 61.11 3,433,891 -0.39(-0.63%)
Dec 11, 2015 61.74 62.40 61.36 61.49 2,324,085 -1.27(-2.02%)
Dec 10, 2015 63.22 63.39 62.43 62.76 2,127,248 +0.19(+0.31%)
Dec 09, 2015 63.54 64.40 62.15 62.57 3,158,004 -1.44(-2.24%)
Dec 08, 2015 63.73 64.31 62.99 64.00 2,662,615 +0.07(+0.12%)
Dec 07, 2015 65.08 65.31 63.61 63.93 3,341,195 -1.42(-2.17%)
Dec 04, 2015 64.84 65.39 63.69 65.35 3,777,970 +2.08(+3.29%)
Dec 03, 2015 66.00 66.12 63.06 63.27 3,499,621 -2.68(-4.06%)
Dec 02, 2015 66.30 66.85 65.79 65.94 3,074,829 -0.52(-0.79%)
Dec 01, 2015 65.78 66.58 65.37 66.47 2,786,432 +1.24(+1.90%)
Nov 30, 2015 65.66 65.68 64.29 65.23 3,460,029 -0.52(-0.80%)
Nov 27, 2015 65.91 66.16 65.65 65.75 698,655 -0.33(-0.50%)
Nov 25, 2015 65.54 66.08 66.08 66.08 2,443,976 +0.79(+1.21%)
Nov 24, 2015 65.40 65.94 64.33 65.29 4,670,866 -1.31(-1.96%)
Nov 23, 2015 66.51 67.24 66.41 66.60 2,473,113 +0.08(+0.12%)
Nov 20, 2015 67.13 67.19 66.14 66.51 2,535,179 -0.24(-0.36%)
Nov 19, 2015 66.60 66.86 65.84 66.75 3,525,920 +0.31(+0.47%)
Nov 18, 2015 66.94 67.55 65.13 66.44 5,745,541 -0.50(-0.74%)
Nov 17, 2015 68.41 68.48 66.74 66.94 8,346,807 -0.64(-0.95%)
Nov 16, 2015 65.62 68.32 64.57 67.58 14,657,143 +0.90(+1.35%)
Nov 13, 2015 67.96 68.28 66.64 66.68 1,792,387 -1.63(-2.39%)
Nov 12, 2015 69.21 69.21 68.25 68.31 1,401,571 -0.86(-1.25%)
Nov 11, 2015 70.31 70.43 69.11 69.18 1,376,123 -0.97(-1.39%)
Nov 10, 2015 69.42 70.26 69.16 70.15 1,117,721 +0.70(+1.00%)
Nov 09, 2015 70.17 70.29 68.24 69.45 1,350,524 -0.84(-1.20%)
Nov 06, 2015 70.37 70.90 69.81 70.30 1,522,535 -0.04(-0.05%)
Nov 05, 2015 70.64 71.00 69.76 70.33 1,326,092 -0.28(-0.39%)
Nov 04, 2015 70.44 70.67 69.93 70.61 1,475,752 +0.28(+0.40%)
Nov 03, 2015 70.83 71.10 69.60 70.32 2,106,331 -0.69(-0.97%)
Nov 02, 2015 70.59 71.41 70.35 71.01 1,760,814 +0.62(+0.89%)
Oct 30, 2015 70.89 71.40 70.27 70.39 2,793,727 -0.18(-0.26%)
Oct 29, 2015 68.21 70.74 67.68 70.57 4,244,705 +0.08(+0.12%)
Oct 28, 2015 72.94 73.23 69.02 70.49 5,707,276 -1.01(-1.41%)
Oct 27, 2015 70.22 72.45 69.84 71.50 4,969,465 +1.27(+1.80%)
Oct 26, 2015 69.07 70.59 68.65 70.23 2,265,841 +1.21(+1.75%)
Oct 23, 2015 69.62 69.85 68.20 69.03 5,323,720 -1.44(-2.05%)
Oct 22, 2015 68.31 70.90 68.14 70.47 3,836,501 +2.77(+4.09%)
Oct 21, 2015 68.62 69.21 67.64 67.70 1,682,481 -0.95(-1.39%)
Oct 20, 2015 68.16 69.11 67.98 68.65 1,937,805 +1.38(+2.06%)
Oct 19, 2015 67.49 68.26 67.00 67.27 2,647,083 -0.41(-0.61%)
Oct 16, 2015 68.48 68.48 67.36 67.68 3,026,265 -0.93(-1.35%)
Oct 15, 2015 68.53 68.76 67.09 68.61 2,027,568 +0.61(+0.90%)
Oct 14, 2015 68.94 69.30 67.82 67.99 2,537,443 -1.02(-1.47%)
Oct 13, 2015 69.09 70.04 68.57 69.01 3,182,173 -1.04(-1.48%)
Oct 12, 2015 70.14 70.50 69.65 70.05 1,654,408 -0.05(-0.08%)
Oct 09, 2015 70.27 70.59 69.31 70.10 2,189,733 -0.08(-0.12%)
Oct 08, 2015 67.75 70.50 67.66 70.19 3,812,115 +2.19(+3.22%)
Oct 07, 2015 66.05 68.01 66.01 67.99 2,625,023 +2.07(+3.14%)
Oct 06, 2015 66.33 66.88 65.78 65.92 2,793,265 -0.78(-1.17%)
Oct 05, 2015 65.83 66.84 64.72 66.70 2,292,213 +1.19(+1.82%)
Oct 02, 2015 63.35 65.50 63.13 65.51 2,998,584 +1.24(+1.93%)
Oct 01, 2015 62.70 64.32 62.66 64.27 3,702,542 +1.75(+2.80%)
Sep 30, 2015 60.61 62.68 60.28 62.52 3,903,178 +2.53(+4.22%)
Sep 29, 2015 60.68 61.08 59.87 59.99 3,900,952 -0.67(-1.10%)
Sep 28, 2015 62.09 62.31 60.54 60.66 2,783,974 -2.14(-3.40%)
Sep 25, 2015 62.88 63.73 62.37 62.80 2,483,128 +0.28(+0.44%)
Sep 24, 2015 63.24 63.24 62.14 62.52 3,239,457 +0.44(+0.71%)
Sep 23, 2015 62.69 62.75 61.94 62.08 1,499,247 -0.30(-0.49%)
Sep 22, 2015 63.11 63.56 61.95 62.38 3,603,171 -1.99(-3.09%)
Sep 21, 2015 64.35 64.90 63.98 64.37 2,160,319 +0.50(+0.78%)
Sep 18, 2015 64.96 64.96 63.31 63.88 8,709,999 -2.27(-3.44%)
Sep 17, 2015 66.80 67.23 66.01 66.15 2,408,627 -0.58(-0.87%)
Sep 16, 2015 66.48 66.84 66.03 66.73 2,067,254 +0.50(+0.76%)
Sep 15, 2015 66.99 66.99 64.97 66.22 3,466,118 -0.69(-1.03%)
Sep 14, 2015 66.87 67.12 66.34 66.91 1,861,880 -0.02(-0.03%)
Sep 11, 2015 65.75 66.95 65.65 66.93 1,702,015 +0.68(+1.02%)
Sep 10, 2015 65.18 66.43 64.97 66.25 1,751,789 +0.99(+1.52%)
Sep 09, 2015 66.65 67.07 65.12 65.26 1,936,575 -1.13(-1.70%)
Sep 08, 2015 65.39 66.44 64.80 66.39 2,500,960 +2.20(+3.43%)
Sep 04, 2015 64.14 64.19 64.19 64.19 1,672,567 -0.96(-1.48%)
Sep 03, 2015 65.17 66.15 64.79 65.15 1,762,154 +0.14(+0.21%)
Sep 02, 2015 64.46 65.28 64.00 65.01 2,588,980 +1.68(+2.65%)
Sep 01, 2015 62.96 63.81 62.94 63.34 3,464,181 -1.44(-2.22%)
Aug 31, 2015 65.23 65.24 64.48 64.78 2,210,204 -0.84(-1.29%)
Aug 28, 2015 64.83 65.66 64.75 65.62 1,672,141 +0.43(+0.66%)
Aug 27, 2015 64.58 65.21 63.90 65.19 2,454,985 +1.09(+1.70%)
Aug 26, 2015 62.58 64.16 61.75 64.10 4,767,181 +3.08(+5.05%)
Aug 25, 2015 62.94 63.24 60.95 61.02 4,604,122 -0.12(-0.19%)
Aug 24, 2015 59.79 63.25 58.63 61.14 5,623,513 -2.42(-3.81%)
Aug 21, 2015 63.48 64.46 63.14 63.56 4,683,495 -0.61(-0.96%)
Aug 20, 2015 65.32 65.32 64.10 64.17 3,046,274 -1.75(-2.66%)
Aug 19, 2015 65.97 66.50 65.47 65.92 2,137,209 -0.43(-0.65%)
Aug 18, 2015 66.84 66.84 66.22 66.35 1,170,981 -0.28(-0.43%)
Aug 17, 2015 65.41 66.90 65.27 66.64 1,416,867 +1.00(+1.52%)
Aug 14, 2015 66.01 66.14 65.27 65.64 1,479,827 -0.41(-0.62%)
Aug 13, 2015 65.61 66.46 65.42 66.05 1,678,135 +0.03(+0.04%)
Aug 12, 2015 64.98 66.14 64.19 66.03 3,018,896 +0.12(+0.18%)
Aug 11, 2015 65.81 66.24 65.49 65.91 2,109,101 -0.37(-0.57%)
Aug 10, 2015 65.92 66.43 65.65 66.28 1,957,475 +1.08(+1.65%)
Aug 07, 2015 64.80 65.29 64.02 65.20 2,946,607 +0.40(+0.62%)
Aug 06, 2015 64.84 64.94 64.02 64.80 4,140,149 +0.21(+0.33%)
Aug 05, 2015 66.77 67.06 64.35 64.59 4,551,813 -1.39(-2.10%)
Aug 04, 2015 66.33 66.33 65.67 65.98 2,037,965 -0.32(-0.48%)
Aug 03, 2015 65.92 66.61 65.72 66.30 2,533,112 -0.04(-0.06%)
Jul 31, 2015 67.47 67.50 65.68 66.34 3,764,139 -0.03(-0.04%)
Jul 30, 2015 69.43 69.55 65.92 66.36 7,131,508 -3.98(-5.66%)
Jul 29, 2015 68.34 70.68 68.32 70.35 3,740,908 +2.20(+3.23%)
Jul 28, 2015 67.78 69.10 67.63 68.14 2,881,443 +0.63(+0.93%)
Jul 27, 2015 67.19 67.97 66.62 67.51 2,602,930 -0.11(-0.16%)
Jul 24, 2015 68.34 68.35 66.98 67.62 3,007,168 -0.55(-0.80%)
Jul 23, 2015 70.27 70.27 67.64 68.17 3,569,342 -2.11(-3.00%)
Jul 22, 2015 69.93 70.50 69.65 70.28 1,753,376 +0.30(+0.43%)
Jul 21, 2015 71.36 71.36 69.79 69.98 2,485,863 -1.12(-1.58%)
Jul 20, 2015 71.02 71.50 70.97 71.10 1,396,664 +0.12(+0.17%)
Jul 17, 2015 70.35 71.52 70.35 70.99 1,877,930 -0.50(-0.70%)
Jul 16, 2015 70.96 71.95 70.96 71.49 1,922,664 +0.81(+1.15%)
Jul 15, 2015 70.47 71.28 70.26 70.68 1,792,001 +0.09(+0.13%)
Jul 14, 2015 69.98 70.95 69.98 70.58 1,328,296 +0.26(+0.36%)
Jul 13, 2015 70.13 70.69 69.91 70.33 1,922,136 +0.92(+1.33%)
Jul 10, 2015 68.73 69.61 68.14 69.41 1,550,828 +1.64(+2.41%)
Jul 09, 2015 68.72 69.12 67.76 67.77 1,750,454 +0.20(+0.30%)
Jul 08, 2015 68.23 68.47 67.51 67.57 2,206,846 -1.35(-1.96%)
Jul 07, 2015 67.89 68.99 67.02 68.92 3,029,752 +1.03(+1.52%)
Jul 06, 2015 67.66 68.31 67.46 67.89 1,860,933 -0.45(-0.66%)
Jul 02, 2015 68.57 68.34 68.34 68.34 1,342,502 -0.17(-0.25%)
Jul 01, 2015 68.72 68.90 68.13 68.51 2,030,202 +0.55(+0.81%)
Jun 30, 2015 68.03 68.60 67.56 67.96 2,001,734 +0.51(+0.76%)
Jun 29, 2015 68.74 68.98 67.40 67.45 2,218,611 -2.00(-2.88%)
Jun 26, 2015 69.93 70.15 69.32 69.45 3,937,315 -0.13(-0.19%)
Jun 25, 2015 69.83 70.22 69.52 69.58 1,461,999 -0.19(-0.27%)
Jun 24, 2015 70.87 70.91 69.65 69.77 2,296,915 -1.11(-1.57%)
Jun 23, 2015 71.08 71.25 70.64 70.89 1,326,910 -0.29(-0.41%)
Jun 22, 2015 71.26 71.62 71.08 71.18 1,436,405 +0.25(+0.35%)
Jun 19, 2015 71.38 71.51 70.89 70.93 1,981,952 -0.47(-0.65%)
Jun 18, 2015 70.68 71.72 70.68 71.40 1,649,382 +1.03(+1.47%)
Jun 17, 2015 70.12 70.45 69.45 70.36 1,692,956 +0.27(+0.38%)
Jun 16, 2015 70.08 70.58 69.95 70.10 1,602,145 -0.27(-0.38%)
Jun 15, 2015 69.48 70.52 69.31 70.36 1,920,279 +0.36(+0.51%)
Jun 12, 2015 70.30 70.66 69.80 70.01 2,303,521 -0.58(-0.83%)
Jun 11, 2015 70.72 70.82 70.01 70.59 2,467,050 +0.04(+0.05%)
Jun 10, 2015 70.78 71.38 70.56 70.56 1,471,710 -0.08(-0.12%)
Jun 09, 2015 70.20 70.79 69.98 70.64 1,319,544 +0.33(+0.47%)
Jun 08, 2015 71.32 71.45 70.25 70.31 2,230,982 -1.30(-1.81%)
Jun 05, 2015 71.48 71.87 71.08 71.61 917,294 -0.09(-0.13%)
Jun 04, 2015 72.04 72.55 71.55 71.70 1,658,300 -0.82(-1.13%)
Jun 03, 2015 72.06 72.97 71.77 72.52 1,836,442 +0.87(+1.21%)
Jun 02, 2015 71.02 71.88 70.89 71.65 1,508,682 +0.42(+0.59%)
Jun 01, 2015 71.44 71.95 70.68 71.23 2,110,666 -0.02(-0.03%)
May 29, 2015 72.47 72.60 71.11 71.25 2,771,659 -0.95(-1.32%)
May 28, 2015 72.28 72.37 71.57 72.20 1,432,137 -0.16(-0.21%)
May 27, 2015 72.19 72.80 71.97 72.36 1,675,317 +0.45(+0.62%)
May 26, 2015 73.22 73.30 71.74 71.91 1,324,654 -1.32(-1.80%)
May 22, 2015 73.44 73.22 73.22 73.22 1,023,323 -0.29(-0.40%)
May 21, 2015 73.42 73.84 73.11 73.52 1,456,282 -0.17(-0.24%)
May 20, 2015 73.93 74.49 73.93 73.69 1,364,483 -0.22(-0.30%)
May 19, 2015 74.17 74.47 73.70 73.91 1,700,412 -0.30(-0.41%)
May 18, 2015 73.68 74.50 73.68 74.21 1,550,362 +0.30(+0.41%)
May 15, 2015 73.94 74.46 73.36 73.91 2,151,754 +0.30(+0.40%)
May 14, 2015 72.51 73.72 72.37 73.61 2,022,110 +1.73(+2.41%)
May 13, 2015 72.12 72.91 71.73 71.88 1,802,979 -0.44(-0.61%)
May 12, 2015 72.31 72.86 71.82 72.32 1,365,150 -0.51(-0.70%)
May 11, 2015 73.22 73.49 72.71 72.83 2,028,354 -0.53(-0.72%)
May 08, 2015 72.54 73.88 72.39 73.36 2,042,072 +1.66(+2.32%)
May 07, 2015 71.97 72.59 71.56 71.70 2,831,935 -0.31(-0.43%)
May 06, 2015 71.58 72.56 71.18 72.01 2,488,638 +0.56(+0.78%)
May 05, 2015 73.34 73.37 71.42 71.45 2,948,949 -2.10(-2.86%)
May 04, 2015 74.01 74.26 73.14 73.55 1,837,202 -0.42(-0.56%)
May 01, 2015 73.68 74.76 73.44 73.97 2,055,276 +0.84(+1.14%)
Apr 30, 2015 75.19 75.56 72.34 73.13 6,019,598 -3.49(-4.55%)
Apr 29, 2015 75.30 77.04 74.97 76.62 6,050,472 +2.33(+3.14%)
Apr 28, 2015 74.19 74.75 73.17 74.29 1,974,657 -0.05(-0.06%)
Apr 27, 2015 74.71 75.89 74.26 74.34 2,430,736 -0.43(-0.57%)
Apr 24, 2015 74.54 74.91 74.09 74.77 1,238,923 +0.45(+0.60%)
Apr 23, 2015 73.51 74.85 73.30 74.32 1,353,659 +0.52(+0.70%)
Apr 22, 2015 74.05 74.18 73.20 73.80 1,720,728 +0.29(+0.39%)
Apr 21, 2015 73.17 73.77 72.66 73.52 2,566,030 +0.64(+0.88%)
Apr 20, 2015 71.25 73.02 71.00 72.88 3,926,921 +1.95(+2.74%)
Apr 17, 2015 71.19 71.55 70.48 70.93 3,204,573 -0.79(-1.11%)
Apr 16, 2015 71.76 72.44 71.63 71.73 1,873,004 -0.41(-0.57%)
Apr 15, 2015 72.57 73.05 72.04 72.14 1,511,924 -0.27(-0.38%)
Apr 14, 2015 72.96 73.29 72.20 72.41 1,810,216 -0.87(-1.18%)
Apr 13, 2015 73.26 73.80 72.94 73.28 1,124,189 -0.10(-0.14%)
Apr 10, 2015 73.41 73.70 73.14 73.38 931,513 +0.09(+0.12%)
Apr 09, 2015 73.10 73.62 72.55 73.29 1,199,579 +0.04(+0.05%)
Apr 08, 2015 72.60 73.87 72.48 73.26 2,411,131 +0.95(+1.31%)
Apr 07, 2015 73.18 73.31 72.29 72.31 2,644,807 -1.03(-1.41%)
Apr 06, 2015 72.57 73.60 72.21 73.34 1,969,620 +0.12(+0.16%)
Apr 02, 2015 73.37 73.22 73.22 73.22 1,251,105 -0.16(-0.22%)
Apr 01, 2015 73.47 73.47 72.28 73.39 1,493,286 +0.01(+0.01%)
Mar 31, 2015 74.27 74.66 73.24 73.38 2,102,476 -1.08(-1.45%)
Mar 30, 2015 74.29 74.74 74.15 74.46 1,185,781 +0.62(+0.84%)
Mar 27, 2015 73.51 74.37 73.35 73.84 1,945,690 +0.22(+0.30%)
Mar 26, 2015 72.38 74.06 71.84 73.61 3,463,170 +0.72(+0.98%)
Mar 25, 2015 74.79 74.90 72.89 72.90 3,643,735 -2.25(-2.99%)
Mar 24, 2015 76.71 76.76 75.11 75.14 2,308,185 -1.85(-2.40%)
Mar 23, 2015 76.80 77.64 76.49 76.99 2,240,908 +0.21(+0.27%)
Mar 20, 2015 77.66 77.66 76.44 76.78 3,535,973 -0.25(-0.32%)
Mar 19, 2015 76.13 77.13 75.89 77.02 1,627,158 +0.99(+1.30%)
Mar 18, 2015 75.16 76.26 74.47 76.04 1,835,037 +0.72(+0.96%)
Mar 17, 2015 76.19 76.19 75.14 75.32 1,502,924 -0.96(-1.26%)
Mar 16, 2015 75.47 76.49 75.24 76.28 1,273,960 +1.29(+1.72%)
Mar 13, 2015 75.39 75.73 74.48 74.99 1,504,602 -0.66(-0.87%)
Mar 12, 2015 74.58 75.83 74.58 75.65 1,750,328 +1.58(+2.13%)
Mar 11, 2015 73.99 74.79 73.92 74.06 1,405,625 -0.17(-0.23%)
Mar 10, 2015 74.70 74.70 73.83 74.24 2,109,294 -1.11(-1.48%)
Mar 09, 2015 74.40 75.41 74.34 75.35 2,094,527 +0.88(+1.18%)
Mar 06, 2015 75.38 75.74 74.29 74.48 1,824,808 -1.26(-1.66%)
Mar 05, 2015 76.09 76.49 75.64 75.74 1,302,533 -0.23(-0.30%)
Mar 04, 2015 76.33 76.47 75.63 75.97 1,201,418 -0.69(-0.91%)
Mar 03, 2015 77.46 77.59 76.52 76.66 1,716,828 -0.84(-1.08%)
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.