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 (%)
Feb 28, 2023 10.45 10.55 10.18 10.19 3,183,057 -0.30(-2.85%)
Feb 27, 2023 10.57 10.65 10.42 10.49 1,965,578 +0.07(+0.65%)
Feb 24, 2023 10.25 10.45 10.15 10.42 2,069,450 -0.03(-0.28%)
Feb 23, 2023 10.37 10.72 10.08 10.45 4,280,194 +0.33(+3.24%)
Feb 22, 2023 10.25 10.47 9.846 10.13 3,757,515 +0.36(+3.65%)
Feb 21, 2023 9.711 9.836 9.610 9.769 2,563,041 -0.08(-0.78%)
Feb 17, 2023 9.904 9.952 9.711 9.846 2,043,553 -0.09(-0.87%)
Feb 16, 2023 10.18 10.20 9.865 9.933 2,018,124 -0.50(-4.81%)
Feb 15, 2023 10.20 10.44 10.20 10.43 1,107,685 +0.12(+1.12%)
Feb 14, 2023 10.25 10.48 10.19 10.32 1,094,167 -0.01(-0.09%)
Feb 13, 2023 10.13 10.40 10.06 10.33 926,411 +0.18(+1.81%)
Feb 10, 2023 10.30 10.31 10.06 10.14 796,656 -0.19(-1.87%)
Feb 09, 2023 10.39 10.41 10.29 10.34 1,244,315 +0.08(+0.75%)
Feb 08, 2023 10.36 10.47 10.22 10.26 1,360,169 -0.20(-1.94%)
Feb 07, 2023 10.35 10.54 10.23 10.46 2,237,635 +0.02(+0.18%)
Feb 06, 2023 10.60 10.65 10.39 10.44 1,099,509 -0.26(-2.43%)
Feb 03, 2023 10.65 10.86 10.60 10.70 2,529,525 -0.15(-1.42%)
Feb 02, 2023 10.77 10.97 10.70 10.86 2,255,290 +0.21(+1.99%)
Feb 01, 2023 10.53 10.74 10.26 10.65 3,171,116 +0.05(+0.45%)
Jan 31, 2023 10.27 10.63 10.27 10.60 1,986,668 +0.33(+3.19%)
Jan 30, 2023 10.36 10.49 10.27 10.27 1,364,764 -0.20(-1.93%)
Jan 27, 2023 10.38 10.50 10.31 10.47 1,502,715 +0.12(+1.12%)
Jan 26, 2023 10.34 10.39 10.14 10.36 2,581,808 +0.07(+0.66%)
Jan 25, 2023 9.846 10.30 9.788 10.29 2,702,720 +0.38(+3.79%)
Jan 24, 2023 9.904 10.00 9.807 9.914 1,125,844 +0.01(+0.10%)
Jan 23, 2023 9.817 9.942 9.778 9.904 2,195,172 +0.07(+0.69%)
Jan 20, 2023 9.663 9.836 9.528 9.836 1,020,085 +0.27(+2.82%)
Jan 19, 2023 9.460 9.639 9.431 9.566 1,611,474 +0.01(+0.10%)
Jan 18, 2023 9.778 9.817 9.557 9.557 900,142 -0.19(-1.98%)
Jan 17, 2023 9.663 9.786 9.610 9.750 2,092,955 +0.12(+1.20%)
Jan 13, 2023 9.730 9.750 9.576 9.634 1,122,750 -0.16(-1.67%)
Jan 12, 2023 9.701 9.832 9.571 9.798 1,920,503 +0.17(+1.80%)
Jan 11, 2023 9.277 9.624 9.277 9.624 2,357,748 +0.41(+4.39%)
Jan 10, 2023 8.959 9.267 8.949 9.219 3,343,721 +0.13(+1.38%)
Jan 09, 2023 9.103 9.200 9.046 9.094 4,423,345 -0.07(-0.74%)
Jan 06, 2023 9.007 9.229 9.007 9.161 2,415,153 +0.17(+1.93%)
Jan 05, 2023 9.229 9.229 8.940 8.988 2,474,605 -0.26(-2.82%)
Jan 04, 2023 9.200 9.383 9.103 9.248 2,644,614 +0.14(+1.59%)
Jan 03, 2023 9.441 9.475 9.094 9.103 3,257,032 -0.21(-2.28%)
Dec 30, 2022 9.190 9.354 9.152 9.316 2,232,040 +0.00(+0.00%)
Dec 29, 2022 9.190 9.340 9.132 9.316 1,556,258 +0.18(+2.01%)
Dec 28, 2022 9.276 9.324 9.094 9.132 1,348,184 -0.13(-1.45%)
Dec 27, 2022 9.295 9.295 9.171 9.267 1,185,039 +0.02(+0.21%)
Dec 23, 2022 9.094 9.262 9.027 9.248 1,345,001 +0.18(+2.01%)
Dec 22, 2022 8.931 9.075 8.821 9.065 4,852,114 +0.03(+0.32%)
Dec 21, 2022 9.420 9.473 9.017 9.036 3,731,026 -0.40(-4.27%)
Dec 20, 2022 9.459 9.598 9.420 9.439 2,741,797 -0.03(-0.30%)
Dec 19, 2022 9.612 9.679 9.401 9.468 2,276,773 -0.17(-1.79%)
Dec 16, 2022 9.516 9.694 9.473 9.641 5,642,579 -0.07(-0.69%)
Dec 15, 2022 9.660 9.943 9.626 9.708 1,924,318 -0.12(-1.17%)
Dec 14, 2022 10.01 10.04 9.751 9.823 2,582,745 -0.21(-2.10%)
Dec 13, 2022 10.54 10.62 9.938 10.03 2,653,874 -0.12(-1.23%)
Dec 12, 2022 10.02 10.22 9.890 10.16 2,174,381 +0.24(+2.42%)
Dec 09, 2022 9.430 9.967 9.430 9.919 2,480,047 +0.02(+0.19%)
Dec 08, 2022 9.919 10.11 9.900 9.900 2,197,670 +0.09(+0.88%)
Dec 07, 2022 9.689 9.929 9.641 9.813 1,860,709 +0.03(+0.29%)
Dec 06, 2022 9.804 9.861 9.708 9.785 1,607,534 -0.10(-0.97%)
Dec 05, 2022 10.20 10.32 9.866 9.881 1,152,360 -0.56(-5.33%)
Dec 02, 2022 10.41 10.54 10.36 10.44 1,071,800 -0.15(-1.45%)
Dec 01, 2022 10.65 10.72 10.44 10.59 4,092,650 +0.05(+0.46%)
Nov 30, 2022 10.30 10.59 10.21 10.54 2,321,648 +0.20(+1.95%)
Nov 29, 2022 10.18 10.37 10.13 10.34 982,916 +0.17(+1.70%)
Nov 28, 2022 10.21 10.29 10.12 10.17 1,111,148 -0.15(-1.49%)
Nov 25, 2022 10.21 10.37 10.17 10.32 531,260 +0.10(+0.94%)
Nov 23, 2022 10.33 10.40 10.18 10.23 848,416 -0.18(-1.75%)
Nov 22, 2022 10.28 10.44 10.18 10.41 959,812 +0.23(+2.26%)
Nov 21, 2022 10.18 10.23 10.01 10.18 1,367,995 -0.03(-0.28%)
Nov 18, 2022 10.22 10.26 10.06 10.21 1,814,281 +0.27(+2.70%)
Nov 17, 2022 9.890 9.986 9.833 9.938 1,622,210 -0.12(-1.15%)
Nov 16, 2022 10.13 10.17 9.996 10.05 2,439,360 -0.20(-1.96%)
Nov 15, 2022 10.26 10.40 10.15 10.25 1,828,094 +0.08(+0.75%)
Nov 14, 2022 10.32 10.43 10.17 10.18 2,248,416 -0.24(-2.30%)
Nov 11, 2022 10.38 10.47 10.26 10.42 1,724,755 +0.15(+1.50%)
Nov 10, 2022 10.04 10.50 10.02 10.26 2,501,024 +0.70(+7.32%)
Nov 09, 2022 9.708 9.823 9.564 9.564 1,952,256 -0.30(-3.02%)
Nov 08, 2022 10.29 10.45 9.775 9.861 2,156,383 -0.11(-1.06%)
Nov 07, 2022 10.10 10.11 9.813 9.967 2,948,399 +0.02(+0.19%)
Nov 04, 2022 9.977 10.09 9.804 9.948 2,085,257 +0.12(+1.17%)
Nov 03, 2022 9.957 9.986 9.583 9.833 3,195,736 -0.28(-2.75%)
Nov 02, 2022 10.58 10.58 10.07 10.11 3,822,870 -0.58(-5.39%)
Nov 01, 2022 10.85 10.88 10.54 10.69 3,290,107 -0.01(-0.09%)
Oct 31, 2022 10.66 10.78 10.59 10.70 2,793,581 -0.04(-0.36%)
Oct 28, 2022 10.68 10.78 10.40 10.73 2,217,085 +0.07(+0.63%)
Oct 27, 2022 10.71 10.90 10.64 10.67 2,543,287 +0.10(+0.91%)
Oct 26, 2022 10.56 10.68 10.41 10.57 3,120,089 +0.08(+0.73%)
Oct 25, 2022 10.27 10.65 10.16 10.49 4,072,479 +0.17(+1.67%)
Oct 24, 2022 10.34 10.39 10.24 10.32 1,542,402 +0.01(+0.09%)
Oct 21, 2022 10.02 10.34 9.909 10.31 3,112,266 +0.40(+4.07%)
Oct 20, 2022 10.10 10.23 9.847 9.909 2,807,600 -0.18(-1.81%)
Oct 19, 2022 9.977 10.26 9.967 10.09 2,122,984 -0.03(-0.28%)
Oct 18, 2022 10.17 10.35 10.00 10.12 2,857,883 +0.12(+1.15%)
Oct 17, 2022 9.881 10.08 9.871 10.01 4,954,729 +0.37(+3.88%)
Oct 14, 2022 9.957 10.04 9.602 9.631 2,524,959 -0.12(-1.18%)
Oct 13, 2022 9.363 9.837 9.219 9.746 2,721,952 +0.22(+2.32%)
Oct 12, 2022 9.468 9.622 9.286 9.526 2,661,943 +0.10(+1.02%)
Oct 11, 2022 9.238 9.507 9.123 9.430 4,646,283 +0.22(+2.40%)
Oct 10, 2022 9.286 9.358 9.171 9.209 2,547,278 -0.01(-0.10%)
Oct 07, 2022 9.305 9.363 9.161 9.219 2,996,637 -0.15(-1.64%)
Oct 06, 2022 9.411 9.574 9.276 9.372 2,659,402 -0.12(-1.31%)
Oct 05, 2022 9.353 9.497 9.214 9.497 3,701,428 -0.06(-0.60%)
Oct 04, 2022 9.420 9.622 9.411 9.554 3,606,308 +0.35(+3.75%)
Oct 03, 2022 9.200 9.358 8.912 9.209 3,945,381 +0.17(+1.91%)
Sep 30, 2022 9.017 9.200 8.864 9.036 5,690,466 -0.03(-0.32%)
Sep 29, 2022 9.152 9.267 8.864 9.065 4,597,909 -0.44(-4.64%)
Sep 28, 2022 9.258 9.654 9.182 9.507 9,804,164 +0.32(+3.53%)
Sep 27, 2022 9.344 9.583 9.172 9.182 5,726,059 -0.01(-0.10%)
Sep 26, 2022 9.230 9.478 9.087 9.192 4,728,429 -0.16(-1.73%)
Sep 23, 2022 9.354 9.368 9.125 9.354 6,557,554 -0.20(-2.10%)
Sep 22, 2022 9.831 9.907 9.425 9.554 3,791,398 -0.33(-3.38%)
Sep 21, 2022 10.71 10.71 9.860 9.888 5,133,748 -0.72(-6.75%)
Sep 20, 2022 10.59 10.62 10.43 10.60 2,179,868 -0.10(-0.89%)
Sep 19, 2022 10.39 10.80 10.39 10.70 2,081,509 +0.16(+1.54%)
Sep 16, 2022 10.50 10.55 10.30 10.54 4,261,738 -0.06(-0.54%)
Sep 15, 2022 10.78 10.93 10.56 10.59 2,242,566 -0.25(-2.29%)
Sep 14, 2022 10.67 10.86 10.53 10.84 2,416,759 +0.16(+1.52%)
Sep 13, 2022 10.61 10.89 10.56 10.68 2,396,027 -0.28(-2.53%)
Sep 12, 2022 10.90 11.09 10.79 10.96 2,414,012 +0.18(+1.68%)
Sep 09, 2022 10.57 10.83 10.50 10.78 2,029,388 +0.31(+3.01%)
Sep 08, 2022 10.46 10.55 10.32 10.46 2,019,823 -0.13(-1.26%)
Sep 07, 2022 10.12 10.62 10.06 10.59 2,483,194 +0.43(+4.23%)
Sep 06, 2022 10.34 10.42 10.05 10.17 1,849,121 -0.14(-1.39%)
Sep 02, 2022 10.46 10.59 10.27 10.31 2,004,632 +0.06(+0.56%)
Sep 01, 2022 10.34 10.36 10.06 10.25 2,231,299 -0.14(-1.38%)
Aug 31, 2022 10.53 10.64 10.34 10.39 2,970,682 -0.14(-1.36%)
Aug 30, 2022 10.68 10.78 10.47 10.54 1,642,910 -0.08(-0.72%)
Aug 29, 2022 10.50 10.69 10.41 10.61 2,544,050 +0.01(+0.09%)
Aug 26, 2022 11.22 11.23 10.60 10.60 5,125,696 -0.63(-5.61%)
Aug 25, 2022 11.32 11.44 11.17 11.23 3,808,863 -0.08(-0.67%)
Aug 24, 2022 11.15 11.38 11.07 11.31 2,548,437 +0.15(+1.37%)
Aug 23, 2022 11.03 11.21 11.01 11.16 2,439,248 +0.15(+1.39%)
Aug 22, 2022 11.01 11.14 10.86 11.01 2,097,932 -0.21(-1.87%)
Aug 19, 2022 11.59 11.61 11.16 11.21 2,008,884 -0.44(-3.77%)
Aug 18, 2022 11.55 11.74 11.55 11.65 3,180,082 +0.09(+0.74%)
Aug 17, 2022 11.49 11.69 11.47 11.57 3,040,825 -0.10(-0.82%)
Aug 16, 2022 11.43 11.77 11.37 11.66 5,180,945 +0.34(+3.04%)
Aug 15, 2022 11.26 11.36 11.17 11.32 1,140,525 +0.05(+0.42%)
Aug 12, 2022 11.25 11.29 11.13 11.27 1,796,078 +0.12(+1.11%)
Aug 11, 2022 11.08 11.16 10.93 11.15 3,009,023 +0.28(+2.55%)
Aug 10, 2022 10.79 10.93 10.72 10.87 1,970,276 +0.25(+2.34%)
Aug 09, 2022 10.59 10.68 10.50 10.62 4,332,452 +0.01(+0.09%)
Aug 08, 2022 10.64 10.79 10.54 10.61 2,076,957 +0.10(+0.91%)
Aug 05, 2022 10.43 10.65 10.40 10.52 2,922,194 +0.02(+0.18%)
Aug 04, 2022 10.80 10.90 10.39 10.50 3,318,723 -0.20(-1.87%)
Aug 03, 2022 10.92 11.25 10.65 10.70 5,745,618 +0.14(+1.36%)
Aug 02, 2022 10.86 10.90 10.54 10.56 4,395,594 -0.33(-3.07%)
Aug 01, 2022 10.70 10.96 10.59 10.89 2,859,375 +0.08(+0.71%)
Jul 29, 2022 10.65 10.87 10.52 10.81 2,907,989 +0.15(+1.43%)
Jul 28, 2022 10.50 10.68 10.42 10.66 3,000,755 +0.16(+1.54%)
Jul 27, 2022 10.29 10.53 10.28 10.50 2,857,690 +0.36(+3.58%)
Jul 26, 2022 10.29 10.37 10.13 10.14 2,776,588 -0.15(-1.48%)
Jul 25, 2022 10.25 10.40 10.09 10.29 4,672,788 +0.12(+1.22%)
Jul 22, 2022 10.42 10.55 10.13 10.17 5,681,959 -0.23(-2.20%)
Jul 21, 2022 10.38 10.49 10.22 10.39 5,727,717 -0.12(-1.18%)
Jul 20, 2022 10.31 10.56 10.26 10.52 61,652,248 +0.16(+1.57%)
Jul 19, 2022 10.08 10.39 10.03 10.36 26,887,728 +0.80(+8.39%)
Jul 18, 2022 9.487 9.716 9.425 9.554 1,784,227 +0.21(+2.25%)
Jul 15, 2022 9.316 9.373 9.091 9.344 2,966,548 +0.21(+2.30%)
Jul 14, 2022 9.048 9.239 9.048 9.134 1,338,977 -0.10(-1.03%)
Jul 13, 2022 9.087 9.330 9.020 9.230 2,982,890 -0.05(-0.51%)
Jul 12, 2022 9.106 9.382 9.096 9.277 4,039,336 +0.15(+1.67%)
Jul 11, 2022 9.134 9.234 8.991 9.125 1,700,625 -0.15(-1.65%)
Jul 08, 2022 9.382 9.430 9.192 9.277 2,599,028 -0.10(-1.12%)
Jul 07, 2022 9.363 9.559 9.320 9.382 6,236,675 +0.16(+1.76%)
Jul 06, 2022 9.382 9.583 9.082 9.220 4,308,641 -0.23(-2.42%)
Jul 05, 2022 9.249 9.602 9.063 9.449 4,380,389 +0.02(+0.20%)
Jul 01, 2022 9.373 9.659 9.325 9.430 3,503,792 -0.04(-0.40%)
Jun 30, 2022 9.373 9.726 9.153 9.468 3,366,536 -0.06(-0.60%)
Jun 29, 2022 9.554 9.659 9.244 9.526 7,499,963 -0.18(-1.87%)
Jun 28, 2022 9.831 10.08 9.607 9.707 3,131,380 +0.03(+0.30%)
Jun 27, 2022 9.764 9.869 9.549 9.678 2,571,913 -0.09(-0.88%)
Jun 24, 2022 9.354 9.764 9.220 9.764 6,354,370 +0.56(+6.12%)
Jun 23, 2022 9.182 9.249 8.872 9.201 4,025,683 -0.03(-0.31%)
Jun 22, 2022 9.344 9.487 9.230 9.230 2,859,057 -0.31(-3.30%)
Jun 21, 2022 9.650 9.850 9.440 9.545 2,394,661 +0.06(+0.60%)
Jun 17, 2022 9.583 9.640 9.320 9.487 6,679,148 -0.05(-0.50%)
Jun 16, 2022 10.04 10.09 9.464 9.535 3,255,862 -0.77(-7.50%)
Jun 15, 2022 9.993 10.47 9.946 10.31 3,568,644 +0.44(+4.45%)
Jun 14, 2022 9.783 9.965 9.659 9.869 2,618,826 +0.05(+0.49%)
Jun 13, 2022 10.19 10.26 9.812 9.821 4,473,194 -0.70(-6.62%)
Jun 10, 2022 11.20 11.32 10.50 10.52 3,947,743 -0.85(-7.47%)
Jun 09, 2022 11.93 11.93 11.35 11.37 2,134,417 -0.61(-5.10%)
Jun 08, 2022 12.02 12.10 11.90 11.98 1,745,086 -0.12(-1.03%)
Jun 07, 2022 11.90 12.14 11.79 12.10 2,200,296 +0.12(+1.04%)
Jun 06, 2022 11.88 12.00 11.72 11.98 3,066,322 +0.31(+2.62%)
Jun 03, 2022 11.73 11.90 11.65 11.67 3,798,131 -0.11(-0.97%)
Jun 02, 2022 11.65 11.87 11.63 11.79 2,703,132 +0.07(+0.57%)
Jun 01, 2022 11.54 11.80 11.31 11.72 2,634,827 +0.30(+2.59%)
May 31, 2022 11.40 11.50 11.25 11.43 2,336,660 -0.09(-0.75%)
May 27, 2022 11.42 11.55 11.34 11.51 1,698,880 +0.20(+1.77%)
May 26, 2022 11.09 11.39 11.09 11.31 1,839,026 +0.31(+2.86%)
May 25, 2022 10.40 11.12 10.40 11.00 3,624,917 +0.50(+4.73%)
May 24, 2022 10.52 10.63 10.24 10.50 3,837,465 -0.17(-1.61%)
May 23, 2022 10.75 10.79 10.57 10.67 2,676,114 +0.00(+0.00%)
May 20, 2022 11.13 11.16 10.45 10.67 5,137,026 -0.34(-3.12%)
May 19, 2022 11.02 11.28 10.94 11.01 2,947,059 -0.15(-1.37%)
May 18, 2022 11.36 11.60 11.09 11.17 3,449,166 -0.21(-1.85%)
May 17, 2022 11.20 11.40 11.13 11.38 5,024,271 +0.34(+3.11%)
May 16, 2022 10.98 11.10 10.88 11.03 2,174,620 +0.02(+0.17%)
May 13, 2022 10.91 11.08 10.78 11.01 3,930,236 +0.23(+2.12%)
May 12, 2022 10.88 10.90 10.54 10.79 4,037,166 -0.10(-0.96%)
May 11, 2022 11.09 11.23 10.61 10.89 7,331,066 -0.08(-0.70%)
May 10, 2022 10.73 11.08 10.61 10.97 6,164,342 +0.35(+3.33%)
May 09, 2022 11.21 11.23 10.48 10.61 5,859,961 -0.47(-4.22%)
May 06, 2022 10.86 11.20 10.65 11.08 3,058,409 +0.13(+1.22%)
May 05, 2022 11.48 11.82 10.73 10.95 5,872,291 -0.73(-6.21%)
May 04, 2022 11.56 11.71 11.21 11.67 4,133,521 +0.16(+1.41%)
May 03, 2022 11.65 11.79 11.27 11.51 4,130,124 -0.10(-0.82%)
May 02, 2022 11.80 11.90 11.39 11.61 4,873,491 -0.09(-0.73%)
Apr 29, 2022 12.01 12.12 11.66 11.69 2,933,633 -0.39(-3.24%)
Apr 28, 2022 11.99 12.14 11.63 12.08 2,034,903 +0.21(+1.77%)
Apr 27, 2022 11.60 12.02 11.53 11.87 4,907,768 +0.24(+2.05%)
Apr 26, 2022 11.73 11.90 11.62 11.63 3,546,668 -0.21(-1.77%)
Apr 25, 2022 11.63 11.90 11.55 11.85 3,114,360 +0.19(+1.64%)
Apr 22, 2022 11.63 11.78 11.56 11.65 2,179,132 +0.01(+0.08%)
Apr 21, 2022 11.98 12.07 11.63 11.64 3,108,249 -0.09(-0.73%)
Apr 20, 2022 11.60 11.90 11.60 11.73 3,113,013 +0.20(+1.74%)
Apr 19, 2022 11.39 11.60 11.39 11.53 2,991,876 +0.23(+2.03%)
Apr 18, 2022 11.34 11.50 11.22 11.30 2,270,737 -0.07(-0.59%)
Apr 14, 2022 11.41 11.58 11.34 11.37 2,839,993 +0.05(+0.42%)
Apr 13, 2022 10.64 11.36 10.64 11.32 3,065,977 +0.73(+6.94%)
Apr 12, 2022 10.48 10.65 10.43 10.59 2,131,647 +0.18(+1.74%)
Apr 11, 2022 10.28 10.47 10.23 10.40 3,194,189 +0.06(+0.55%)
Apr 08, 2022 10.53 10.59 10.34 10.35 2,970,784 -0.18(-1.72%)
Apr 07, 2022 10.65 10.70 10.34 10.53 4,228,520 -0.20(-1.87%)
Apr 06, 2022 10.84 10.98 10.60 10.73 3,747,517 -0.25(-2.26%)
Apr 05, 2022 11.22 11.39 10.96 10.98 2,659,754 -0.31(-2.79%)
Apr 04, 2022 11.15 11.39 10.91 11.29 4,254,480 +0.15(+1.37%)
Apr 01, 2022 11.33 11.39 11.12 11.14 3,755,223 -0.11(-0.93%)
Mar 31, 2022 11.46 11.56 11.24 11.24 8,566,469 -0.18(-1.59%)
Mar 30, 2022 11.49 11.63 11.37 11.43 4,638,567 -0.10(-0.83%)
Mar 29, 2022 11.37 11.56 11.35 11.52 5,077,018 +0.31(+2.81%)
Mar 28, 2022 11.37 11.44 11.12 11.21 2,598,826 -0.16(-1.43%)
Mar 25, 2022 11.15 11.37 11.12 11.37 5,816,313 +0.27(+2.41%)
Mar 24, 2022 10.99 11.10 10.83 11.10 5,690,563 +0.12(+1.13%)
Mar 23, 2022 11.07 11.18 10.98 10.98 2,030,578 -0.20(-1.79%)
Mar 22, 2022 11.16 11.33 11.10 11.18 2,735,958 +0.13(+1.21%)
Mar 21, 2022 11.21 11.21 10.87 11.04 4,090,070 -0.17(-1.53%)
Mar 18, 2022 10.86 11.26 10.86 11.21 5,732,149 +0.23(+2.09%)
Mar 17, 2022 10.88 11.04 10.80 10.99 3,446,710 +0.01(+0.09%)
Mar 16, 2022 11.00 11.11 10.73 10.98 4,888,620 +0.16(+1.50%)
Mar 15, 2022 10.93 11.11 10.73 10.81 5,984,711 +0.02(+0.18%)
Mar 14, 2022 10.85 11.02 10.67 10.79 7,251,357 +0.09(+0.80%)
Mar 11, 2022 10.89 11.06 10.68 10.71 4,457,534 -0.03(-0.27%)
Mar 10, 2022 10.39 10.76 10.33 10.74 4,671,673 +0.12(+1.17%)
Mar 09, 2022 10.57 10.82 10.55 10.61 6,689,988 +0.31(+3.06%)
Mar 08, 2022 9.802 10.42 9.707 10.30 7,797,953 +0.61(+6.31%)
Mar 07, 2022 10.17 10.17 9.631 9.688 7,578,821 -0.39(-3.88%)
Mar 04, 2022 9.974 10.11 9.841 10.08 5,128,580 +0.03(+0.28%)
Mar 03, 2022 10.30 10.33 9.888 10.05 4,287,719 -0.15(-1.50%)
Mar 02, 2022 9.659 10.27 9.659 10.20 6,558,832 +0.50(+5.11%)
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.