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

Sunstone Hotel Investors (NY: SHO )

10.28 +0.14 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 29, 2010 7.257 7.483 7.202 7.435 1,466,552 +0.16(+2.17%)
Oct 28, 2010 7.305 7.401 7.161 7.277 1,667,916 +0.03(+0.47%)
Oct 27, 2010 7.175 7.325 7.175 7.243 1,353,132 +0.00(+0.00%)
Oct 25, 2010 7.305 7.353 7.216 7.243 964,379 +0.00(+0.00%)
Oct 22, 2010 7.291 7.476 7.223 7.243 1,370,186 -0.05(-0.66%)
Oct 21, 2010 7.442 7.442 7.175 7.291 1,700,343 -0.08(-1.12%)
Oct 20, 2010 7.325 7.510 7.325 7.373 1,654,862 +0.09(+1.22%)
Oct 19, 2010 7.264 7.459 7.168 7.284 2,221,651 -0.12(-1.57%)
Oct 18, 2010 7.058 7.414 7.024 7.401 1,996,514 +0.35(+4.96%)
Oct 15, 2010 7.175 7.243 7.017 7.051 2,544,307 -0.05(-0.68%)
Oct 14, 2010 7.038 7.151 6.996 7.099 1,691,685 +0.03(+0.39%)
Oct 13, 2010 6.894 7.202 6.777 7.072 953,273 +0.21(+3.10%)
Oct 12, 2010 6.750 6.894 6.620 6.859 842,726 +0.09(+1.32%)
Oct 11, 2010 6.825 6.873 6.757 6.770 807,450 -0.06(-0.90%)
Oct 08, 2010 6.832 6.887 6.661 6.832 2,260,039 +0.12(+1.73%)
Oct 07, 2010 6.743 6.763 6.633 6.715 852,251 +0.02(+0.31%)
Oct 06, 2010 6.770 6.805 6.606 6.695 1,285,849 -0.10(-1.51%)
Oct 05, 2010 6.551 6.853 6.489 6.798 2,219,356 +0.32(+4.97%)
Oct 04, 2010 6.366 6.510 6.304 6.476 1,907,484 +0.08(+1.29%)
Oct 01, 2010 6.393 6.407 6.119 6.393 1,524,246 +0.18(+2.83%)
Sep 30, 2010 6.218 6.414 6.160 6.218 6,076 +0.01(+0.15%)
Sep 29, 2010 6.243 6.366 6.205 6.208 1,343,059 -0.14(-2.16%)
Sep 28, 2010 6.345 6.441 6.181 6.345 28,938 -0.01(-0.22%)
Sep 27, 2010 6.530 6.530 6.256 6.359 668,215 -0.18(-2.73%)
Sep 24, 2010 6.195 6.558 6.195 6.537 1,000,609 +0.47(+7.80%)
Sep 23, 2010 6.236 6.304 6.030 6.064 5,565 -0.27(-4.22%)
Sep 22, 2010 6.496 6.517 6.250 6.332 755,370 -0.19(-2.84%)
Sep 21, 2010 6.709 6.736 6.441 6.517 906,899 -0.19(-2.76%)
Sep 20, 2010 6.421 6.736 6.345 6.702 1,039,713 +0.29(+4.49%)
Sep 17, 2010 6.414 6.462 6.277 6.414 828,641 -0.03(-0.53%)
Sep 15, 2010 6.291 6.482 6.263 6.448 805,637 +0.10(+1.62%)
Sep 14, 2010 6.407 6.455 6.315 6.345 718,186 -0.12(-1.91%)
Sep 13, 2010 6.359 6.496 6.339 6.469 992,282 +0.21(+3.40%)
Sep 10, 2010 6.236 6.366 6.160 6.256 780,725 +0.04(+0.66%)
Sep 09, 2010 6.496 6.503 6.112 6.215 747,111 -0.15(-2.37%)
Sep 08, 2010 6.297 6.541 6.297 6.366 12,258 +0.08(+1.31%)
Sep 07, 2010 6.428 6.469 6.284 6.284 4,528 -0.19(-2.86%)
Sep 03, 2010 6.476 6.482 6.352 6.469 965,489 +0.15(+2.39%)
Sep 02, 2010 6.188 6.352 6.133 6.318 4,877 +0.12(+1.88%)
Sep 01, 2010 6.003 6.229 5.886 6.202 1,964,554 +0.33(+5.60%)
Aug 31, 2010 5.859 5.893 5.667 5.873 10,361 +0.10(+1.78%)
Aug 30, 2010 5.996 6.078 5.763 5.770 944,001 -0.25(-4.21%)
Aug 27, 2010 6.023 6.051 5.646 6.023 1,367,689 +0.19(+3.17%)
Aug 26, 2010 5.838 6.003 5.804 5.838 1,667,284 +0.05(+0.95%)
Aug 25, 2010 5.612 5.797 5.544 5.784 3,141 +0.12(+2.06%)
Aug 24, 2010 5.811 5.825 5.653 5.667 12,760 -0.25(-4.17%)
Aug 23, 2010 6.058 6.160 5.914 5.914 1,920,503 -0.10(-1.71%)
Aug 20, 2010 6.037 6.085 5.962 6.017 1,090,051 -0.10(-1.68%)
Aug 19, 2010 6.400 6.421 6.085 6.119 34,971 -0.32(-5.00%)
Aug 18, 2010 6.489 6.537 6.414 6.441 51,046 -0.04(-0.63%)
Aug 17, 2010 6.551 6.681 6.441 6.482 8,293 +0.03(+0.42%)
Aug 16, 2010 6.359 6.565 6.277 6.455 689,417 +0.02(+0.32%)
Aug 13, 2010 6.435 6.572 6.407 6.435 1,054,029 -0.17(-2.59%)
Aug 12, 2010 6.428 6.654 6.421 6.606 1,623,234 +0.01(+0.10%)
Aug 11, 2010 6.688 6.777 6.524 6.599 11,414 -0.29(-4.27%)
Aug 10, 2010 7.140 7.161 6.866 6.894 37,748 -0.38(-5.18%)
Aug 09, 2010 7.318 7.373 7.212 7.271 852,616 +0.05(+0.76%)
Aug 06, 2010 7.216 7.353 7.038 7.216 1,657,298 -0.18(-2.41%)
Aug 05, 2010 7.387 7.565 7.325 7.394 1,722,129 -0.11(-1.46%)
Aug 04, 2010 7.366 7.517 7.339 7.504 16,240 +0.17(+2.34%)
Aug 03, 2010 7.298 7.510 7.236 7.332 1,708,255 +0.00(+0.00%)
Aug 02, 2010 7.236 7.469 7.175 7.332 2,092,832 +0.26(+3.68%)
Jul 30, 2010 7.072 7.151 6.688 7.072 2,375,296 +0.19(+2.79%)
Jul 29, 2010 7.003 7.195 6.853 6.880 2,530,614 -0.06(-0.89%)
Jul 28, 2010 6.942 7.161 6.873 6.942 10,930 -0.05(-0.69%)
Jul 27, 2010 6.976 7.051 6.894 6.990 4,884 +0.08(+1.09%)
Jul 26, 2010 6.722 6.935 6.613 6.914 1,013,634 +0.23(+3.49%)
Jul 23, 2010 6.592 6.688 6.435 6.681 1,503,899 +0.02(+0.31%)
Jul 22, 2010 6.441 6.791 6.435 6.661 9,777 +0.38(+6.11%)
Jul 21, 2010 6.633 6.681 6.256 6.277 1,709,127 -0.29(-4.38%)
Jul 20, 2010 6.250 6.661 6.154 6.565 12,461 +0.19(+3.01%)
Jul 19, 2010 6.291 6.414 6.113 6.373 1,866,480 +0.10(+1.53%)
Jul 16, 2010 6.277 6.647 6.229 6.277 2,723,574 -0.43(-6.44%)
Jul 15, 2010 6.962 7.031 6.613 6.709 1,382,005 -0.23(-3.26%)
Jul 14, 2010 6.921 7.058 6.736 6.935 10,161 -0.02(-0.30%)
Jul 13, 2010 6.955 6.996 6.702 6.955 12,453 +0.46(+7.07%)
Jul 12, 2010 6.503 6.599 6.455 6.496 1,665,419 -0.06(-0.94%)
Jul 09, 2010 6.558 6.613 6.352 6.558 2,749,160 +0.10(+1.59%)
Jul 08, 2010 6.455 6.578 6.284 6.455 6,369 +0.10(+1.51%)
Jul 07, 2010 6.208 6.476 6.195 6.359 72,682 +0.17(+2.77%)
Jul 06, 2010 6.188 6.750 6.099 6.188 7,010 -0.38(-5.74%)
Jul 02, 2010 6.565 6.990 6.503 6.565 2,404,941 -0.34(-4.96%)
Jul 01, 2010 6.757 6.990 6.558 6.907 35,461 +0.10(+1.51%)
Jun 30, 2010 6.805 7.092 6.777 6.805 11,861 -0.05(-0.70%)
Jun 29, 2010 6.962 6.969 6.777 6.853 13,038 -0.33(-4.58%)
Jun 25, 2010 7.181 7.271 7.031 7.181 3,330,794 +0.05(+0.77%)
Jun 24, 2010 7.127 7.432 7.099 7.127 2,133 -0.33(-4.41%)
Jun 23, 2010 7.599 7.682 7.312 7.456 2,237,011 -0.19(-2.42%)
Jun 22, 2010 7.641 8.059 7.606 7.641 13,828 -0.29(-3.63%)
Jun 21, 2010 8.017 8.161 7.860 7.928 899,498 +0.12(+1.49%)
Jun 18, 2010 7.812 8.079 7.784 7.812 1,498,098 -0.12(-1.55%)
Jun 17, 2010 7.935 8.052 7.812 7.935 712 +0.03(+0.35%)
Jun 16, 2010 8.038 8.100 7.880 7.908 1,697,430 -0.25(-3.11%)
Jun 15, 2010 8.161 8.182 7.874 8.161 6,383 +0.32(+4.02%)
Jun 14, 2010 7.860 8.038 7.778 7.846 1,686,370 +0.09(+1.15%)
Jun 11, 2010 7.586 7.778 7.435 7.757 987,335 +0.08(+0.98%)
Jun 10, 2010 7.682 7.682 7.339 7.682 17,278 +0.35(+4.77%)
Jun 09, 2010 7.161 7.510 7.120 7.332 2,883,943 +0.30(+4.29%)
Jun 08, 2010 6.859 7.058 6.674 7.031 2,075,182 +0.20(+2.91%)
Jun 07, 2010 6.832 7.065 6.743 6.832 2,469,726 +0.08(+1.12%)
Jun 04, 2010 6.757 7.243 6.729 6.757 2,199,101 -0.70(-9.37%)
Jun 03, 2010 7.456 7.702 7.284 7.456 1,183,400 +0.06(+0.83%)
Jun 02, 2010 7.394 7.394 7.079 7.394 1,297,348 +0.23(+3.25%)
Jun 01, 2010 7.161 7.510 7.154 7.161 5,176 -0.40(-5.26%)
May 28, 2010 7.558 7.750 7.408 7.558 1,410,314 -0.12(-1.52%)
May 27, 2010 7.346 7.702 7.168 7.675 1,436,046 +0.64(+9.06%)
May 26, 2010 7.038 7.353 6.955 7.038 67,058 +0.14(+1.99%)
May 25, 2010 6.681 6.935 6.462 6.900 1,857,500 -0.03(-0.49%)
May 24, 2010 7.161 7.175 6.887 6.935 1,843,638 -0.22(-3.07%)
May 21, 2010 6.736 7.181 6.626 7.154 2,759,788 +0.26(+3.78%)
May 20, 2010 6.900 7.181 6.853 6.894 9,192 -0.64(-8.46%)
May 19, 2010 7.675 7.928 7.367 7.531 1,817,266 -0.21(-2.74%)
May 18, 2010 8.257 8.312 7.730 7.743 11,413 -0.34(-4.24%)
May 17, 2010 8.216 8.394 7.682 8.086 1,411,880 -0.06(-0.76%)
May 14, 2010 8.148 8.634 8.045 8.148 1,899,080 -0.60(-6.82%)
May 13, 2010 8.888 9.004 8.716 8.744 1,250,275 -0.17(-1.92%)
May 12, 2010 8.620 8.943 8.620 8.915 1,310,346 +0.33(+3.83%)
May 11, 2010 8.620 8.744 8.542 8.586 3,524 -0.10(-1.18%)
May 10, 2010 8.449 8.716 8.415 8.689 1,805,895 +0.82(+10.45%)
May 07, 2010 8.141 8.360 7.689 7.867 2,157,302 -0.10(-1.29%)
May 06, 2010 8.120 8.888 7.277 7.969 268,155 -0.66(-7.63%)
May 05, 2010 8.730 8.984 8.542 8.627 1,513,857 -0.38(-4.19%)
May 04, 2010 8.970 9.124 8.840 9.004 2,085,371 -0.19(-2.09%)
May 03, 2010 8.833 9.230 8.812 9.196 1,288,083 +0.47(+5.42%)
Apr 30, 2010 9.086 9.196 8.675 8.723 1,833,481 -0.38(-4.21%)
Apr 29, 2010 8.668 9.176 8.668 9.107 1,640,663 +0.55(+6.41%)
Apr 28, 2010 8.511 8.627 8.449 8.559 1,318,402 +0.14(+1.63%)
Apr 27, 2010 8.751 8.901 8.394 8.422 2,220,452 -0.42(-4.73%)
Apr 26, 2010 8.840 8.977 8.751 8.840 2,312,366 +0.00(+0.00%)
Apr 23, 2010 8.730 8.929 8.641 8.840 2,866,556 +0.14(+1.57%)
Apr 22, 2010 8.285 8.751 8.223 8.703 3,955,293 +0.26(+3.08%)
Apr 21, 2010 7.969 8.470 7.853 8.442 3,459,598 +0.47(+5.84%)
Apr 20, 2010 7.826 7.997 7.654 7.976 2,539,507 +0.26(+3.37%)
Apr 19, 2010 7.531 7.750 7.428 7.716 2,492,926 +0.10(+1.26%)
Apr 16, 2010 7.867 8.045 7.449 7.620 4,142,898 -0.21(-2.63%)
Apr 15, 2010 8.107 8.168 7.819 7.826 2,564,205 -0.29(-3.55%)
Apr 14, 2010 8.011 8.120 7.949 8.113 1,861,523 +0.16(+2.07%)
Apr 13, 2010 7.805 7.997 7.764 7.949 3,638,009 +0.13(+1.67%)
Apr 12, 2010 7.819 7.922 7.812 7.819 2,885,756 -0.01(-0.17%)
Apr 09, 2010 7.874 7.956 7.743 7.832 3,702,463 -0.02(-0.26%)
Apr 08, 2010 7.928 8.004 7.805 7.853 3,168,406 -0.09(-1.12%)
Apr 07, 2010 8.237 8.374 7.915 7.942 2,842,321 -0.34(-4.06%)
Apr 06, 2010 7.969 8.401 7.928 8.278 3,567,233 +0.40(+5.13%)
Apr 05, 2010 7.743 8.011 7.702 7.874 2,486,028 +0.21(+2.68%)
Apr 01, 2010 7.723 7.668 7.668 7.668 1,774,675 +0.01(+0.18%)
Mar 31, 2010 7.593 7.812 7.565 7.654 2,246,662 -0.01(-0.09%)
Mar 30, 2010 7.682 7.832 7.548 7.661 2,178,560 +0.01(+0.18%)
Mar 29, 2010 7.634 7.791 7.558 7.647 1,871,435 +0.05(+0.72%)
Mar 26, 2010 7.682 7.826 7.558 7.593 1,916,910 -0.05(-0.72%)
Mar 25, 2010 7.757 7.887 7.606 7.647 4,236,265 +0.29(+4.01%)
Mar 24, 2010 7.099 7.435 7.079 7.353 2,052,041 +0.19(+2.68%)
Mar 23, 2010 7.216 7.250 7.127 7.161 1,193,616 -0.03(-0.48%)
Mar 22, 2010 6.935 7.271 6.921 7.195 1,386,736 +0.17(+2.44%)
Mar 19, 2010 7.209 7.209 6.969 7.024 1,998,395 -0.16(-2.19%)
Mar 18, 2010 7.195 7.257 7.113 7.181 1,096,345 +0.01(+0.10%)
Mar 17, 2010 7.065 7.202 7.031 7.175 1,533,747 +0.12(+1.65%)
Mar 16, 2010 6.839 7.099 6.763 7.058 1,511,302 +0.26(+3.83%)
Mar 15, 2010 6.777 6.853 6.736 6.798 1,459,619 -0.03(-0.50%)
Mar 12, 2010 6.846 6.853 6.743 6.832 1,300,550 +0.02(+0.30%)
Mar 11, 2010 6.736 6.832 6.695 6.811 2,406,191 +0.01(+0.10%)
Mar 10, 2010 6.647 6.894 6.613 6.805 1,573,826 +0.15(+2.27%)
Mar 09, 2010 6.421 6.715 6.421 6.654 1,820,223 +0.18(+2.75%)
Mar 08, 2010 6.435 6.565 6.291 6.476 999,185 +0.03(+0.43%)
Mar 05, 2010 6.154 6.510 6.126 6.448 2,064,572 +0.34(+5.49%)
Mar 04, 2010 6.154 6.154 6.030 6.112 1,837,609 -0.03(-0.56%)
Mar 03, 2010 6.092 6.270 6.044 6.147 1,546,562 +0.09(+1.47%)
Mar 02, 2010 6.112 6.147 6.003 6.058 666,456 -0.05(-0.90%)
Mar 01, 2010 6.359 6.359 6.037 6.112 979,360 -0.01(-0.22%)
Feb 26, 2010 6.133 6.250 6.064 6.126 1,640,286 -0.04(-0.67%)
Feb 25, 2010 6.092 6.208 5.989 6.167 981,298 -0.02(-0.33%)
Feb 24, 2010 6.380 6.380 6.106 6.188 990,575 +0.09(+1.46%)
Feb 23, 2010 6.229 6.229 6.051 6.099 1,245,639 -0.17(-2.73%)
Feb 22, 2010 6.236 6.291 6.064 6.270 1,105,416 +0.09(+1.44%)
Feb 19, 2010 6.064 6.297 6.064 6.181 1,005,551 +0.07(+1.12%)
Feb 18, 2010 6.140 6.195 6.071 6.112 1,989,126 -0.03(-0.56%)
Feb 17, 2010 6.140 6.236 6.099 6.147 1,985,358 +0.04(+0.67%)
Feb 16, 2010 5.941 6.112 5.900 6.106 1,670,039 +0.25(+4.21%)
Feb 12, 2010 5.715 5.859 5.859 5.859 2,029,617 +0.05(+0.83%)
Feb 11, 2010 5.605 5.859 5.551 5.811 1,892,305 +0.19(+3.29%)
Feb 10, 2010 5.571 5.660 5.393 5.626 1,647,443 +0.03(+0.61%)
Feb 09, 2010 5.688 5.736 5.509 5.592 1,308,884 +0.01(+0.25%)
Feb 08, 2010 5.667 5.763 5.509 5.578 1,342,033 -0.12(-2.05%)
Feb 05, 2010 5.667 5.708 5.434 5.694 1,557,829 +0.03(+0.61%)
Feb 04, 2010 5.818 5.842 5.640 5.660 1,641,131 -0.23(-3.95%)
Feb 03, 2010 6.078 6.099 5.832 5.893 1,861,087 -0.23(-3.80%)
Feb 02, 2010 5.914 6.243 5.763 6.126 1,632,889 +0.23(+3.95%)
Feb 01, 2010 5.927 5.934 5.790 5.893 877,049 +0.01(+0.12%)
Jan 29, 2010 5.879 5.941 5.770 5.886 1,614,058 +0.06(+1.06%)
Jan 28, 2010 5.955 5.955 5.777 5.825 1,079,545 -0.12(-2.07%)
Jan 27, 2010 6.030 6.030 5.736 5.948 1,125,846 -0.04(-0.69%)
Jan 26, 2010 6.071 6.133 5.962 5.989 1,955,859 -0.11(-1.80%)
Jan 25, 2010 6.215 6.256 5.969 6.099 1,437,374 -0.03(-0.45%)
Jan 22, 2010 6.352 6.469 6.085 6.126 2,549,340 -0.22(-3.46%)
Jan 21, 2010 6.510 6.613 6.311 6.345 2,231,596 -0.16(-2.53%)
Jan 20, 2010 6.613 6.647 6.428 6.510 1,436,901 -0.19(-2.76%)
Jan 19, 2010 6.441 6.715 6.263 6.695 1,666,879 +0.07(+1.03%)
Jan 15, 2010 6.599 6.626 6.626 6.626 2,710,097 +0.03(+0.42%)
Jan 14, 2010 6.613 6.743 6.476 6.599 789,478 +0.00(+0.00%)
Jan 13, 2010 6.496 6.702 6.476 6.599 1,177,155 +0.10(+1.48%)
Jan 12, 2010 6.558 6.640 6.414 6.503 1,187,243 -0.19(-2.77%)
Jan 11, 2010 6.510 6.736 6.482 6.688 1,498,377 +0.23(+3.61%)
Jan 08, 2010 6.373 6.462 6.263 6.455 1,531,229 +0.05(+0.75%)
Jan 07, 2010 6.188 6.455 6.051 6.407 986,000 +0.19(+3.09%)
Jan 06, 2010 6.215 6.345 6.147 6.215 870,688 -0.02(-0.33%)
Jan 05, 2010 6.229 6.339 6.154 6.236 1,095,309 +0.05(+0.89%)
Jan 04, 2010 6.167 6.435 6.119 6.181 1,321,900 +0.10(+1.58%)
Dec 31, 2009 6.160 6.085 6.085 6.085 724,550 -0.10(-1.66%)
Dec 30, 2009 6.133 6.202 5.989 6.188 762,936 +0.02(+0.33%)
Dec 29, 2009 6.154 6.208 6.023 6.167 700,318 +0.03(+0.45%)
Dec 28, 2009 6.208 6.263 6.092 6.140 630,878 -0.02(-0.33%)
Dec 24, 2009 5.982 6.195 5.975 6.160 344,104 +0.16(+2.74%)
Dec 23, 2009 5.934 6.058 5.859 5.996 694,484 +0.06(+1.04%)
Dec 22, 2009 5.955 5.982 5.777 5.934 1,195,679 -0.03(-0.46%)
Dec 21, 2009 5.832 5.996 5.763 5.962 1,153,466 +0.18(+3.08%)
Dec 18, 2009 5.845 5.893 5.551 5.784 2,425,692 -0.03(-0.47%)
Dec 17, 2009 5.694 5.832 5.599 5.811 1,705,153 +0.12(+2.17%)
Dec 16, 2009 5.797 5.811 5.681 5.688 1,410,616 +0.00(+0.00%)
Dec 15, 2009 5.701 5.804 5.653 5.688 1,311,167 -0.10(-1.66%)
Dec 14, 2009 5.715 5.784 5.708 5.784 1,855,550 +0.25(+4.46%)
Dec 11, 2009 5.482 5.571 5.482 5.537 791,664 +0.04(+0.75%)
Dec 10, 2009 5.537 5.626 5.420 5.496 1,098,709 -0.01(-0.12%)
Dec 09, 2009 5.653 5.749 5.475 5.503 1,076,201 -0.11(-1.95%)
Dec 08, 2009 5.619 5.770 5.468 5.612 1,272,213 -0.03(-0.49%)
Dec 07, 2009 5.578 5.790 5.578 5.640 1,375,839 +0.01(+0.24%)
Dec 04, 2009 5.722 5.886 5.407 5.626 2,081,836 +0.08(+1.48%)
Dec 03, 2009 5.790 5.893 5.516 5.544 1,427,070 -0.20(-3.46%)
Dec 02, 2009 5.468 5.859 5.468 5.742 2,303,439 +0.29(+5.28%)
Dec 01, 2009 5.612 5.708 5.413 5.455 1,614,801 -0.10(-1.73%)
Nov 30, 2009 5.215 5.592 5.105 5.551 2,872,691 +0.38(+7.28%)
Nov 27, 2009 5.085 5.318 5.009 5.174 796,124 -0.19(-3.45%)
Nov 25, 2009 5.181 5.372 5.105 5.359 2,008,164 +0.25(+4.83%)
Nov 24, 2009 5.228 5.311 5.071 5.112 1,462,121 -0.12(-2.23%)
Nov 23, 2009 5.228 5.352 5.167 5.228 1,192,152 +0.14(+2.69%)
Nov 20, 2009 5.050 5.174 4.975 5.091 1,205,455 -0.07(-1.33%)
Nov 19, 2009 5.359 5.359 5.071 5.160 1,266,103 -0.27(-4.92%)
Nov 18, 2009 5.427 5.482 5.304 5.427 1,029,073 +0.01(+0.13%)
Nov 17, 2009 5.626 5.722 5.420 5.420 1,443,049 -0.18(-3.18%)
Nov 16, 2009 5.489 5.708 5.468 5.599 1,476,317 +0.18(+3.29%)
Nov 13, 2009 5.270 5.420 5.194 5.420 1,373,528 +0.18(+3.40%)
Nov 12, 2009 5.400 5.475 5.222 5.242 970,302 -0.20(-3.65%)
Nov 11, 2009 5.407 5.448 5.270 5.441 1,563,058 +0.12(+2.32%)
Nov 10, 2009 5.311 5.455 5.153 5.318 1,143,374 -0.12(-2.14%)
Nov 09, 2009 5.167 5.448 5.085 5.434 1,884,920 +0.41(+8.19%)
Nov 06, 2009 5.119 5.242 4.961 5.023 1,241,656 -0.21(-3.93%)
Nov 05, 2009 5.174 5.228 4.838 5.228 2,624,653 +0.16(+3.25%)
Nov 04, 2009 5.352 5.379 5.057 5.064 2,416,593 -0.15(-2.89%)
Nov 03, 2009 4.941 5.222 4.879 5.215 2,207,584 +0.18(+3.54%)
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.