Skip to main content

Hyatt Hotels Corp (NY: H )

145.45 -11.66 (-7.42%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 71.57 71.57 71.57 0 -0.33(-0.46%)
Dec 28, 2017 71.45 71.97 71.33 71.90 495,624 +0.69(+0.97%)
Dec 27, 2017 70.67 71.43 70.63 71.21 460,000 +0.45(+0.63%)
Dec 26, 2017 71.02 71.27 70.59 70.76 240,312 -0.24(-0.34%)
Dec 22, 2017 71.44 71.64 70.81 71.00 447,771 -0.03(-0.04%)
Dec 21, 2017 70.22 71.21 69.98 71.03 845,671 +1.35(+1.94%)
Dec 20, 2017 69.81 70.07 69.22 69.68 412,723 -0.07(-0.10%)
Dec 19, 2017 70.04 70.23 69.38 69.75 382,112 -0.27(-0.39%)
Dec 18, 2017 69.71 70.34 69.57 70.02 724,723 +0.68(+0.98%)
Dec 15, 2017 68.95 69.73 68.46 69.34 1,329,136 +0.88(+1.28%)
Dec 14, 2017 69.54 70.41 68.31 68.46 654,800 -0.39(-0.57%)
Dec 13, 2017 69.08 69.65 68.80 68.85 647,374 +0.00(+0.00%)
Dec 12, 2017 69.67 69.68 68.77 68.85 1,661,295 -1.12(-1.60%)
Dec 11, 2017 70.29 70.29 69.69 69.97 420,574 -0.38(-0.54%)
Dec 08, 2017 70.23 70.56 69.70 70.35 488,453 +0.65(+0.94%)
Dec 07, 2017 69.71 70.20 69.47 69.70 746,591 +0.50(+0.72%)
Dec 06, 2017 70.11 70.73 69.13 69.20 664,455 -1.06(-1.51%)
Dec 05, 2017 70.65 70.95 69.77 70.26 771,888 -0.39(-0.55%)
Dec 04, 2017 70.85 71.24 70.50 70.65 718,789 +0.14(+0.19%)
Dec 01, 2017 70.39 71.18 70.32 70.52 654,920 +0.10(+0.14%)
Nov 30, 2017 70.17 71.08 69.81 70.42 588,244 +0.26(+0.37%)
Nov 29, 2017 69.59 70.63 69.59 70.16 635,420 +0.80(+1.15%)
Nov 28, 2017 69.36 69.78 69.12 69.36 621,921 +0.05(+0.07%)
Nov 27, 2017 69.50 69.54 69.08 69.31 949,290 -0.12(-0.17%)
Nov 24, 2017 69.16 69.53 68.88 69.43 316,813 +0.42(+0.61%)
Nov 22, 2017 68.98 69.31 68.64 69.01 619,326 +0.25(+0.37%)
Nov 21, 2017 68.46 68.85 68.09 68.76 2,871,910 +0.66(+0.97%)
Nov 20, 2017 67.96 68.14 67.71 68.09 893,212 +0.09(+0.13%)
Nov 17, 2017 68.12 68.41 67.87 68.01 733,223 -0.12(-0.17%)
Nov 16, 2017 68.18 68.84 67.94 68.12 1,244,034 +0.04(+0.06%)
Nov 15, 2017 67.21 68.78 67.21 68.08 970,882 +0.40(+0.59%)
Nov 14, 2017 67.73 68.03 67.00 67.69 1,224,203 -0.18(-0.27%)
Nov 13, 2017 67.52 67.93 67.30 67.87 1,682,047 -0.09(-0.13%)
Nov 10, 2017 68.35 69.05 67.65 67.96 1,078,588 +0.61(+0.91%)
Nov 09, 2017 67.15 67.48 66.24 67.34 1,484,960 -0.57(-0.85%)
Nov 08, 2017 67.76 68.70 67.47 67.92 2,098,529 +0.25(+0.37%)
Nov 07, 2017 67.43 68.48 67.12 67.67 1,088,882 +0.66(+0.99%)
Nov 06, 2017 66.32 68.12 66.32 67.00 1,097,637 +1.45(+2.21%)
Nov 03, 2017 64.87 65.68 64.37 65.55 809,114 +0.63(+0.97%)
Nov 02, 2017 63.17 68.59 63.17 64.92 1,512,424 +3.79(+6.19%)
Nov 01, 2017 61.40 61.88 61.07 61.14 606,248 +0.16(+0.26%)
Oct 31, 2017 60.92 61.10 60.53 60.98 470,298 -0.05(-0.08%)
Oct 30, 2017 60.93 61.45 60.54 61.03 491,838 +0.18(+0.30%)
Oct 27, 2017 60.71 61.20 60.36 60.84 589,352 +0.07(+0.11%)
Oct 26, 2017 60.38 60.90 60.14 60.78 538,312 +0.70(+1.17%)
Oct 25, 2017 59.96 60.10 59.66 60.07 320,230 -0.20(-0.34%)
Oct 24, 2017 60.12 60.42 59.93 60.28 662,555 +0.59(+0.99%)
Oct 23, 2017 60.49 60.49 59.68 59.69 495,451 -0.51(-0.84%)
Oct 20, 2017 60.20 60.32 59.94 60.19 452,302 -0.01(-0.02%)
Oct 19, 2017 60.08 60.33 59.61 60.20 304,904 -0.05(-0.08%)
Oct 18, 2017 60.24 60.56 60.15 60.25 630,400 +0.20(+0.34%)
Oct 17, 2017 59.96 60.20 59.52 60.05 346,351 +0.20(+0.34%)
Oct 16, 2017 59.97 60.42 59.66 59.84 819,090 +0.07(+0.11%)
Oct 13, 2017 59.93 60.00 59.46 59.77 416,580 -0.08(-0.13%)
Oct 12, 2017 59.88 60.39 59.71 59.85 609,292 -0.20(-0.34%)
Oct 11, 2017 59.86 60.29 59.77 60.06 688,314 +0.32(+0.54%)
Oct 10, 2017 60.07 60.15 59.61 59.73 488,843 -0.19(-0.32%)
Oct 09, 2017 59.99 60.04 59.64 59.93 269,996 -0.02(-0.03%)
Oct 06, 2017 59.60 60.14 59.57 59.95 283,100 +0.20(+0.34%)
Oct 05, 2017 59.16 60.04 59.00 59.74 443,011 +0.63(+1.07%)
Oct 04, 2017 58.82 59.36 58.74 59.11 409,855 +0.44(+0.75%)
Oct 03, 2017 59.36 59.53 58.62 58.67 626,048 -0.56(-0.95%)
Oct 02, 2017 60.06 60.06 59.20 59.24 667,814 -0.90(-1.49%)
Sep 29, 2017 59.75 60.28 59.39 60.13 484,607 +0.18(+0.31%)
Sep 28, 2017 60.06 60.06 59.68 59.95 760,173 -0.22(-0.37%)
Sep 27, 2017 60.09 60.42 59.77 60.17 320,417 +0.43(+0.72%)
Sep 26, 2017 60.15 60.29 59.74 59.74 228,601 -0.11(-0.18%)
Sep 25, 2017 59.49 60.21 59.34 59.85 415,192 +0.20(+0.34%)
Sep 22, 2017 59.57 59.92 59.52 59.65 263,672 +0.09(+0.15%)
Sep 21, 2017 59.34 59.71 59.33 59.56 604,209 +0.21(+0.36%)
Sep 20, 2017 59.17 59.72 59.00 59.34 586,322 +0.18(+0.30%)
Sep 19, 2017 58.97 59.35 58.47 59.17 547,578 +0.24(+0.41%)
Sep 18, 2017 59.00 59.42 58.90 58.93 286,265 +0.03(+0.05%)
Sep 15, 2017 58.67 58.95 58.55 58.90 606,159 +0.07(+0.12%)
Sep 14, 2017 58.67 59.03 58.59 58.83 626,243 -0.03(-0.05%)
Sep 13, 2017 58.57 59.12 58.22 58.86 605,262 +0.18(+0.30%)
Sep 12, 2017 58.50 58.96 58.50 58.68 439,679 +0.24(+0.42%)
Sep 11, 2017 58.28 58.88 58.28 58.44 624,318 +0.48(+0.82%)
Sep 08, 2017 57.44 58.38 57.42 57.96 787,554 +0.54(+0.95%)
Sep 07, 2017 57.47 57.70 57.16 57.42 444,521 +0.02(+0.03%)
Sep 06, 2017 57.18 57.58 56.65 57.40 773,657 +0.33(+0.58%)
Sep 05, 2017 57.88 58.21 56.72 57.07 540,660 -0.99(-1.71%)
Sep 01, 2017 58.00 58.32 57.88 58.06 490,949 +0.15(+0.25%)
Aug 31, 2017 57.44 57.96 57.38 57.91 574,038 +0.60(+1.05%)
Aug 30, 2017 56.57 57.61 56.57 57.31 1,038,593 +0.77(+1.36%)
Aug 29, 2017 55.87 56.69 55.87 56.54 854,464 +0.13(+0.22%)
Aug 28, 2017 56.31 56.59 55.98 56.42 1,882,580 +0.15(+0.26%)
Aug 25, 2017 56.03 56.53 55.72 56.27 1,124,265 +0.59(+1.07%)
Aug 24, 2017 56.08 56.29 55.59 55.68 855,856 -0.25(-0.45%)
Aug 23, 2017 55.60 56.34 54.72 55.93 1,128,817 -0.03(-0.05%)
Aug 22, 2017 54.88 56.14 54.73 55.96 1,122,542 +1.18(+2.15%)
Aug 21, 2017 54.54 55.04 54.37 54.78 407,020 +0.27(+0.50%)
Aug 18, 2017 54.36 54.77 54.21 54.51 1,728,749 +0.05(+0.09%)
Aug 17, 2017 54.78 55.28 54.30 54.46 1,385,439 -0.71(-1.29%)
Aug 16, 2017 55.51 55.83 55.01 55.17 1,242,432 -0.20(-0.37%)
Aug 15, 2017 55.96 56.19 55.37 55.37 1,084,226 -0.17(-0.30%)
Aug 14, 2017 55.52 55.87 55.30 55.54 2,153,651 +0.55(+1.01%)
Aug 11, 2017 54.87 55.51 54.55 54.99 2,529,044 -0.02(-0.04%)
Aug 10, 2017 55.64 56.06 54.94 55.00 1,323,575 -0.76(-1.36%)
Aug 09, 2017 55.64 56.35 55.25 55.76 5,381,302 -1.60(-2.78%)
Aug 08, 2017 58.82 59.05 57.04 57.36 1,120,080 -1.60(-2.71%)
Aug 07, 2017 59.17 59.22 58.72 58.96 700,557 +0.22(+0.38%)
Aug 04, 2017 58.77 59.43 58.05 58.73 913,191 +0.37(+0.63%)
Aug 03, 2017 55.33 59.03 54.59 58.36 2,190,963 +4.11(+7.57%)
Aug 02, 2017 54.71 54.72 53.20 54.26 712,107 -0.42(-0.77%)
Aug 01, 2017 54.25 54.92 53.98 54.67 624,480 +0.59(+1.10%)
Jul 31, 2017 54.05 54.53 53.98 54.08 685,111 +0.14(+0.25%)
Jul 28, 2017 53.50 54.27 53.39 53.94 1,014,494 +0.24(+0.45%)
Jul 27, 2017 53.20 53.83 53.13 53.70 360,621 +0.54(+1.03%)
Jul 26, 2017 53.82 54.37 52.92 53.16 797,738 -0.60(-1.12%)
Jul 25, 2017 53.57 54.15 53.57 53.76 311,219 +0.38(+0.71%)
Jul 24, 2017 53.83 53.87 53.36 53.38 471,425 -0.35(-0.65%)
Jul 21, 2017 53.59 54.04 53.54 53.73 583,688 -0.18(-0.33%)
Jul 20, 2017 54.71 55.01 53.58 53.90 617,086 -0.82(-1.49%)
Jul 19, 2017 54.57 54.75 53.77 54.72 1,681,950 +0.08(+0.14%)
Jul 18, 2017 53.71 54.76 53.71 54.64 1,257,507 +0.88(+1.63%)
Jul 17, 2017 53.49 54.22 53.35 53.77 769,026 +0.27(+0.51%)
Jul 14, 2017 53.59 53.79 53.29 53.50 276,680 -0.12(-0.22%)
Jul 13, 2017 53.83 54.04 53.51 53.61 347,627 +0.02(+0.04%)
Jul 12, 2017 53.99 54.30 53.57 53.59 288,874 -0.07(-0.13%)
Jul 11, 2017 53.53 53.82 53.17 53.66 485,771 +0.13(+0.24%)
Jul 10, 2017 54.00 54.26 53.50 53.54 492,439 -0.30(-0.56%)
Jul 07, 2017 53.88 54.32 53.78 53.84 322,712 +0.04(+0.07%)
Jul 06, 2017 53.77 54.29 53.75 53.80 553,729 -0.23(-0.43%)
Jul 05, 2017 54.13 54.40 53.57 54.03 693,565 -0.09(-0.16%)
Jul 03, 2017 54.85 54.85 54.12 54.12 402,830 -0.58(-1.07%)
Jun 30, 2017 55.06 55.07 54.59 54.70 519,970 -0.23(-0.43%)
Jun 29, 2017 55.92 55.92 54.68 54.94 497,343 -0.91(-1.62%)
Jun 28, 2017 55.82 56.15 55.61 55.84 1,920,434 +0.28(+0.51%)
Jun 27, 2017 56.33 56.80 55.48 55.56 730,132 -0.97(-1.72%)
Jun 26, 2017 56.39 56.82 56.26 56.53 1,271,314 +0.38(+0.68%)
Jun 23, 2017 55.72 56.35 55.38 56.15 705,705 +0.37(+0.66%)
Jun 22, 2017 55.71 56.19 55.45 55.78 623,845 +0.13(+0.23%)
Jun 21, 2017 56.02 56.17 55.40 55.66 600,866 -0.21(-0.38%)
Jun 20, 2017 56.34 56.71 55.48 55.87 908,666 -0.47(-0.83%)
Jun 19, 2017 56.52 56.90 56.21 56.34 1,508,470 +0.02(+0.03%)
Jun 16, 2017 55.97 56.45 55.75 56.32 518,601 +0.39(+0.70%)
Jun 15, 2017 55.57 56.08 55.46 55.93 1,075,169 -0.07(-0.12%)
Jun 14, 2017 56.08 56.19 55.71 56.00 336,010 +0.00(+0.00%)
Jun 13, 2017 54.88 56.23 54.88 56.00 564,222 +1.20(+2.18%)
Jun 12, 2017 54.99 55.32 54.46 54.80 612,096 -0.24(-0.44%)
Jun 09, 2017 55.35 55.64 54.64 55.04 731,200 -0.24(-0.44%)
Jun 08, 2017 54.91 55.58 54.66 55.29 451,928 +0.32(+0.58%)
Jun 07, 2017 55.01 55.31 54.45 54.97 1,145,797 -0.01(-0.02%)
Jun 06, 2017 55.77 55.92 54.87 54.98 343,091 -1.06(-1.89%)
Jun 05, 2017 56.49 56.71 55.94 56.04 552,002 -0.32(-0.57%)
Jun 02, 2017 56.13 56.39 56.09 56.36 770,511 +0.31(+0.56%)
Jun 01, 2017 56.50 56.80 56.03 56.05 624,674 -0.11(-0.19%)
May 31, 2017 56.37 56.52 55.68 56.15 561,430 +0.07(+0.12%)
May 30, 2017 55.97 56.53 55.56 56.08 470,079 +0.11(+0.19%)
May 26, 2017 55.92 56.42 55.70 55.98 759,392 -0.03(-0.05%)
May 25, 2017 56.54 56.70 55.97 56.01 734,010 -0.55(-0.96%)
May 24, 2017 56.51 56.91 56.44 56.55 866,576 +0.13(+0.22%)
May 23, 2017 56.19 56.99 56.07 56.43 3,945,665 -0.41(-0.72%)
May 22, 2017 56.50 56.95 56.50 56.83 529,056 +0.37(+0.65%)
May 19, 2017 56.50 57.02 56.26 56.46 717,843 +0.10(+0.17%)
May 18, 2017 55.69 56.83 55.67 56.37 380,177 +0.40(+0.71%)
May 17, 2017 56.11 56.34 55.48 55.97 455,743 -0.64(-1.13%)
May 16, 2017 57.10 57.19 56.49 56.61 513,909 -0.34(-0.60%)
May 15, 2017 56.84 57.38 56.82 56.95 469,159 +0.11(+0.19%)
May 12, 2017 56.87 57.17 56.60 56.84 544,136 +0.05(+0.09%)
May 11, 2017 56.54 57.00 56.05 56.80 582,878 +0.07(+0.12%)
May 10, 2017 56.18 56.87 55.95 56.73 579,975 +0.29(+0.52%)
May 09, 2017 57.44 57.71 56.41 56.44 1,259,987 +0.67(+1.20%)
May 08, 2017 56.44 56.80 55.72 55.76 616,317 -0.74(-1.31%)
May 05, 2017 56.49 56.68 56.20 56.50 895,139 +0.64(+1.15%)
May 04, 2017 55.84 57.00 55.28 55.86 1,329,212 +1.11(+2.03%)
May 03, 2017 55.14 55.35 54.28 54.75 985,507 -0.37(-0.67%)
May 02, 2017 54.95 55.41 54.59 55.12 946,485 +0.42(+0.77%)
May 01, 2017 54.06 54.99 53.83 54.70 708,035 +0.69(+1.28%)
Apr 28, 2017 55.32 55.66 53.72 54.01 470,145 -1.20(-2.17%)
Apr 27, 2017 55.60 55.65 55.07 55.21 279,212 -0.28(-0.51%)
Apr 26, 2017 54.35 55.92 54.30 55.49 917,663 +1.02(+1.88%)
Apr 25, 2017 54.18 54.53 54.04 54.47 327,190 +0.62(+1.16%)
Apr 24, 2017 54.11 54.30 53.83 53.85 458,576 +0.23(+0.44%)
Apr 21, 2017 54.00 54.17 53.59 53.61 730,818 -0.45(-0.83%)
Apr 20, 2017 53.45 54.07 53.10 54.06 619,250 +0.68(+1.28%)
Apr 19, 2017 53.24 53.50 53.07 53.38 783,707 +0.33(+0.62%)
Apr 18, 2017 52.57 53.08 52.15 53.05 520,708 +0.25(+0.48%)
Apr 17, 2017 52.69 52.93 52.32 52.80 426,648 +0.34(+0.65%)
Apr 13, 2017 52.73 52.91 52.27 52.45 701,935 -0.33(-0.63%)
Apr 12, 2017 52.41 52.81 52.27 52.79 622,729 +0.29(+0.56%)
Apr 11, 2017 52.21 52.50 51.91 52.49 354,167 +0.36(+0.69%)
Apr 10, 2017 51.72 52.23 51.69 52.13 599,158 +0.27(+0.53%)
Apr 07, 2017 51.94 52.08 51.31 51.86 739,176 -0.32(-0.62%)
Apr 06, 2017 51.82 52.33 51.69 52.18 641,096 +0.20(+0.39%)
Apr 05, 2017 52.37 52.83 51.94 51.98 689,130 -0.13(-0.24%)
Apr 04, 2017 51.82 52.47 51.61 52.10 646,587 -0.03(-0.06%)
Apr 03, 2017 52.55 52.86 52.10 52.13 730,970 -0.40(-0.76%)
Mar 31, 2017 52.25 52.73 52.23 52.53 613,394 +0.32(+0.62%)
Mar 30, 2017 52.04 52.46 51.96 52.21 401,187 +0.11(+0.21%)
Mar 29, 2017 51.33 52.17 51.33 52.10 667,688 +0.52(+1.00%)
Mar 28, 2017 51.00 51.68 50.72 51.59 1,124,385 +0.56(+1.11%)
Mar 27, 2017 50.77 51.13 50.29 51.02 365,726 -0.18(-0.36%)
Mar 24, 2017 51.61 51.91 51.00 51.21 475,131 -0.35(-0.68%)
Mar 23, 2017 51.22 51.77 51.21 51.56 556,861 +0.32(+0.63%)
Mar 22, 2017 50.27 51.36 50.24 51.24 699,524 +0.73(+1.45%)
Mar 21, 2017 52.26 52.45 50.41 50.51 970,438 -1.41(-2.72%)
Mar 20, 2017 52.02 52.17 51.67 51.92 512,905 +0.09(+0.17%)
Mar 17, 2017 52.30 52.47 51.81 51.83 1,194,967 -0.28(-0.54%)
Mar 16, 2017 51.47 52.87 51.23 52.11 1,140,738 +1.30(+2.57%)
Mar 15, 2017 50.46 50.95 50.15 50.81 607,515 +0.69(+1.38%)
Mar 14, 2017 50.34 50.34 49.47 50.12 635,878 -0.23(-0.46%)
Mar 13, 2017 49.97 50.38 49.89 50.35 540,810 +0.33(+0.66%)
Mar 10, 2017 49.59 50.26 49.39 50.02 923,573 +0.74(+1.50%)
Mar 09, 2017 49.62 49.86 48.86 49.28 950,368 -0.36(-0.73%)
Mar 08, 2017 49.88 50.40 49.63 49.64 674,655 -0.39(-0.78%)
Mar 07, 2017 51.10 51.10 49.97 50.03 804,736 -0.07(-0.14%)
Mar 06, 2017 50.14 50.36 49.98 50.10 642,307 -0.33(-0.66%)
Mar 03, 2017 50.91 51.03 50.20 50.43 905,112 -0.63(-1.24%)
Mar 02, 2017 51.07 51.21 50.64 51.06 968,191 -0.01(-0.02%)
Mar 01, 2017 50.45 51.18 50.45 51.07 920,522 +1.11(+2.22%)
Feb 28, 2017 50.54 50.66 49.94 49.96 774,384 -0.56(-1.12%)
Feb 27, 2017 50.42 50.65 50.12 50.53 598,409 +0.05(+0.10%)
Feb 24, 2017 49.88 50.62 49.46 50.48 804,273 +0.59(+1.19%)
Feb 23, 2017 50.91 50.93 49.82 49.89 997,999 -0.91(-1.80%)
Feb 22, 2017 51.78 52.02 50.79 50.80 944,044 -1.20(-2.30%)
Feb 21, 2017 52.40 52.46 51.37 52.00 1,027,955 -0.12(-0.22%)
Feb 17, 2017 52.11 52.11 52.11 0 -2.47(-4.53%)
Feb 16, 2017 54.89 55.92 53.81 54.59 1,025,393 -0.87(-1.56%)
Feb 15, 2017 54.99 55.51 54.27 55.45 873,401 +0.50(+0.90%)
Feb 14, 2017 54.98 55.05 54.45 54.96 540,848 +0.17(+0.30%)
Feb 13, 2017 55.13 55.16 54.49 54.79 519,285 +0.15(+0.27%)
Feb 10, 2017 54.71 54.75 54.37 54.64 322,411 +0.06(+0.11%)
Feb 09, 2017 54.47 54.75 54.30 54.59 431,181 +0.28(+0.52%)
Feb 08, 2017 54.13 54.36 53.82 54.30 405,479 +0.01(+0.02%)
Feb 07, 2017 53.99 54.50 53.92 54.29 592,067 +0.42(+0.78%)
Feb 06, 2017 53.97 54.25 53.73 53.88 378,233 -0.37(-0.68%)
Feb 03, 2017 53.76 54.26 53.63 54.25 533,750 +0.72(+1.35%)
Feb 02, 2017 53.26 53.72 52.88 53.53 479,747 +0.18(+0.33%)
Feb 01, 2017 53.57 53.77 53.17 53.35 457,598 +0.11(+0.20%)
Jan 31, 2017 53.08 53.33 52.33 53.24 472,503 +0.30(+0.57%)
Jan 30, 2017 53.75 53.75 52.70 52.94 544,641 -1.17(-2.16%)
Jan 27, 2017 54.03 54.13 53.69 54.11 408,920 -0.02(-0.04%)
Jan 26, 2017 53.29 54.16 53.11 54.13 736,754 +1.03(+1.94%)
Jan 25, 2017 52.45 53.67 51.65 53.10 1,153,425 +0.06(+0.11%)
Jan 24, 2017 53.33 53.79 52.95 53.04 497,586 -0.01(-0.02%)
Jan 23, 2017 52.92 53.25 52.57 53.05 682,564 +0.07(+0.13%)
Jan 20, 2017 53.41 54.05 52.87 52.98 718,012 -0.36(-0.67%)
Jan 19, 2017 53.18 53.99 53.18 53.34 1,010,874 +0.36(+0.68%)
Jan 18, 2017 53.07 53.35 52.75 52.98 1,334,797 +0.09(+0.17%)
Jan 17, 2017 53.78 53.84 52.86 52.89 513,840 -0.93(-1.74%)
Jan 13, 2017 53.83 53.83 53.83 0 +0.41(+0.77%)
Jan 12, 2017 53.97 53.97 53.07 53.42 456,361 -0.59(-1.10%)
Jan 11, 2017 53.65 54.21 53.22 54.01 513,660 +0.32(+0.60%)
Jan 10, 2017 53.59 54.09 53.39 53.69 573,324 +0.38(+0.71%)
Jan 09, 2017 53.47 53.72 53.16 53.31 781,186 -0.18(-0.35%)
Jan 06, 2017 53.83 53.96 52.85 53.50 703,527 -0.27(-0.51%)
Jan 05, 2017 54.60 54.97 53.51 53.77 833,835 -0.77(-1.41%)
Jan 04, 2017 54.77 54.98 54.23 54.54 804,400 +0.14(+0.25%)
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.