Financial News

Hilton Inc (NY: HLT )

89.74 USD +2.19 (+2.50%)
Streaming Delayed Price Updated: 12:50 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 87.54 88.88 85.17 85.32 3,127,259 -1.28(-1.48%)
Sep 29, 2020 88.90 88.98 86.43 86.60 2,977,634 -2.46(-2.76%)
Sep 28, 2020 87.82 89.44 86.80 89.06 2,289,457 +3.13(+3.64%)
Sep 25, 2020 83.06 86.06 82.82 85.93 3,255,500 +2.86(+3.44%)
Sep 24, 2020 83.37 84.75 81.48 83.07 5,307,051 -0.79(-0.94%)
Sep 23, 2020 85.69 87.33 83.68 83.86 2,540,835 -1.38(-1.62%)
Sep 22, 2020 85.07 85.83 83.95 85.24 3,816,059 -0.24(-0.28%)
Sep 21, 2020 87.20 87.30 83.52 85.48 5,031,529 -4.16(-4.64%)
Sep 18, 2020 90.34 91.34 89.27 89.64 5,451,400 -1.53(-1.68%)
Sep 17, 2020 92.68 93.10 90.62 91.17 3,427,499 -2.86(-3.04%)
Sep 16, 2020 92.46 95.08 91.64 94.03 3,831,355 +2.09(+2.27%)
Sep 15, 2020 92.45 93.78 91.79 91.94 1,945,270 -0.37(-0.40%)
Sep 14, 2020 88.18 92.57 88.18 92.31 2,139,294 +4.94(+5.65%)
Sep 11, 2020 89.61 89.64 86.21 87.37 1,974,400 -1.99(-2.23%)
Sep 10, 2020 90.90 93.14 89.27 89.36 1,774,117 -1.03(-1.14%)
Sep 09, 2020 91.70 91.88 90.13 90.39 2,237,942 -1.51(-1.64%)
Sep 08, 2020 90.12 93.42 89.68 91.90 2,781,373 +0.96(+1.06%)
Sep 04, 2020 92.68 93.39 90.75 90.94 3,776,000 -0.36(-0.39%)
Sep 03, 2020 91.93 93.85 90.31 91.30 2,540,644 -0.04(-0.04%)
Sep 02, 2020 91.89 91.97 90.38 91.34 3,952,742 -0.37(-0.40%)
Sep 01, 2020 89.52 92.16 89.01 91.71 1,712,612 +1.35(+1.49%)
Aug 31, 2020 91.61 91.69 89.48 90.36 3,461,761 -1.37(-1.49%)
Aug 28, 2020 89.21 92.06 89.11 91.73 4,251,600 +2.93(+3.30%)
Aug 27, 2020 87.66 89.29 87.58 88.80 3,373,094 +2.00(+2.30%)
Aug 26, 2020 88.21 88.21 86.70 86.80 2,209,882 -1.64(-1.85%)
Aug 25, 2020 89.72 90.61 88.27 88.44 2,053,119 +0.04(+0.05%)
Aug 24, 2020 87.85 89.21 86.80 88.40 2,468,551 +1.05(+1.20%)
Aug 21, 2020 85.50 87.44 85.16 87.35 2,318,500 +2.25(+2.64%)
Aug 20, 2020 83.47 85.71 83.12 85.10 2,274,405 +0.61(+0.72%)
Aug 19, 2020 84.60 85.40 83.88 84.49 2,010,729 +0.42(+0.50%)
Aug 18, 2020 85.01 85.22 83.36 84.07 1,806,633 -0.91(-1.07%)
Aug 17, 2020 86.07 86.20 84.19 84.98 2,360,937 -1.02(-1.19%)
Aug 14, 2020 85.89 86.84 85.25 86.00 1,899,700 +0.50(+0.58%)
Aug 13, 2020 85.25 87.05 84.26 85.50 1,721,130 -0.39(-0.45%)
Aug 12, 2020 88.61 88.70 85.36 85.89 2,169,697 -1.13(-1.30%)
Aug 11, 2020 87.55 88.46 86.45 87.02 5,011,632 +0.82(+0.95%)
Aug 10, 2020 84.53 87.22 84.20 86.20 3,588,500 +2.50(+2.99%)
Aug 07, 2020 82.35 83.86 81.21 83.70 3,257,100 +1.00(+1.21%)
Aug 06, 2020 79.30 83.60 78.03 82.70 5,000,169 +2.70(+3.37%)
Aug 05, 2020 79.61 80.03 77.83 80.00 3,931,963 +1.68(+2.15%)
Aug 04, 2020 74.80 78.42 74.47 78.32 2,856,687 +3.58(+4.79%)
Aug 03, 2020 74.40 75.62 73.50 74.74 1,965,648 -0.31(-0.41%)
Jul 31, 2020 75.68 75.76 74.02 75.05 4,115,000 -1.09(-1.43%)
Jul 30, 2020 76.50 76.96 75.38 76.14 2,288,581 -1.25(-1.62%)
Jul 29, 2020 77.25 78.01 76.93 77.39 1,605,058 +0.72(+0.94%)
Jul 28, 2020 77.02 77.58 76.50 76.67 2,194,787 -0.67(-0.87%)
Jul 27, 2020 76.55 77.45 75.36 77.34 2,389,791 -0.09(-0.12%)
Jul 24, 2020 78.42 78.50 76.93 77.43 1,257,300 -1.43(-1.81%)
Jul 23, 2020 78.72 79.23 77.11 78.86 2,150,342 -0.76(-0.95%)
Jul 22, 2020 79.61 80.35 78.79 79.62 2,584,135 -0.50(-0.62%)
Jul 21, 2020 79.31 80.40 78.54 80.12 2,086,954 +1.95(+2.49%)
Jul 20, 2020 79.44 80.32 77.53 78.17 2,103,501 -1.73(-2.17%)
Jul 17, 2020 80.67 80.69 78.51 79.90 2,270,100 -0.99(-1.22%)
Jul 16, 2020 79.80 81.22 78.96 80.89 2,863,241 -0.03(-0.04%)
Jul 15, 2020 76.60 81.48 76.01 80.92 4,597,112 +7.41(+10.08%)
Jul 14, 2020 73.21 73.54 71.86 73.51 2,451,416 -0.07(-0.10%)
Jul 13, 2020 75.55 76.26 73.55 73.58 2,983,446 -1.66(-2.21%)
Jul 10, 2020 73.83 75.27 73.50 75.24 2,168,500 +1.11(+1.50%)
Jul 09, 2020 75.41 75.59 72.52 74.13 2,808,401 -0.96(-1.28%)
Jul 08, 2020 74.30 75.09 73.40 75.09 3,596,833 +0.92(+1.24%)
Jul 07, 2020 75.26 75.46 73.75 74.17 2,761,121 -2.07(-2.72%)
Jul 06, 2020 76.08 76.35 74.98 76.24 2,942,112 +1.72(+2.31%)
Jul 02, 2020 76.79 76.98 74.13 74.52 1,766,400 +0.08(+0.11%)
Jul 01, 2020 74.68 76.53 74.12 74.44 3,177,018 +0.99(+1.35%)
Jun 30, 2020 73.55 73.94 72.02 73.45 4,377,379 -1.00(-1.34%)
Jun 29, 2020 71.52 73.92 70.11 74.45 3,243,304 +3.29(+4.62%)
Jun 26, 2020 72.19 72.30 69.83 71.16 9,989,500 -1.35(-1.86%)
Jun 25, 2020 72.49 72.73 70.81 72.51 3,999,796 -0.68(-0.93%)
Jun 24, 2020 75.00 75.00 71.59 73.19 3,776,741 -2.49(-3.29%)
Jun 23, 2020 76.74 76.95 75.16 75.68 3,955,796 -0.40(-0.53%)
Jun 22, 2020 75.95 76.81 74.83 76.08 1,949,483 -0.09(-0.12%)
Jun 19, 2020 79.23 79.26 75.39 76.17 4,250,900 -1.99(-2.55%)
Jun 18, 2020 75.74 79.14 75.43 78.16 3,897,563 +1.74(+2.28%)
Jun 17, 2020 77.86 78.47 75.85 76.42 3,457,439 -1.83(-2.34%)
Jun 16, 2020 81.29 81.74 76.72 78.25 3,103,913 +0.77(+0.99%)
Jun 15, 2020 74.54 78.43 73.85 77.48 3,404,236 +0.03(+0.04%)
Jun 12, 2020 80.93 81.00 76.16 77.45 4,733,500 -0.14(-0.18%)
Jun 11, 2020 78.00 80.61 76.73 77.59 5,266,128 -5.24(-6.33%)
Jun 10, 2020 85.38 85.92 82.35 82.83 3,942,385 -3.30(-3.83%)
Jun 09, 2020 87.80 87.83 85.25 86.13 3,087,039 -3.57(-3.98%)
Jun 08, 2020 89.86 90.78 88.54 89.70 4,554,318 +2.50(+2.87%)
Jun 05, 2020 90.42 93.72 86.64 87.20 6,686,100 +0.86(+1.00%)
Jun 04, 2020 86.19 87.44 84.36 86.34 3,501,947 +0.23(+0.27%)
Jun 03, 2020 84.49 87.42 83.79 86.11 3,624,242 +2.51(+3.00%)
Jun 02, 2020 83.00 83.65 81.24 83.60 3,138,647 +1.69(+2.06%)
Jun 01, 2020 79.65 82.73 79.36 81.91 2,373,983 +2.60(+3.28%)
May 29, 2020 79.54 80.25 78.38 79.31 3,923,800 -1.31(-1.62%)
May 28, 2020 83.98 84.54 80.44 80.62 3,368,631 -2.53(-3.04%)
May 27, 2020 84.14 84.51 80.76 83.15 5,166,915 +1.46(+1.79%)
May 26, 2020 85.13 85.58 81.43 81.69 3,879,844 +3.30(+4.21%)
May 22, 2020 78.00 78.79 76.69 78.39 2,822,800 +0.73(+0.94%)
May 21, 2020 77.15 78.86 75.83 77.66 4,793,349 -0.06(-0.08%)
May 20, 2020 76.86 78.32 75.94 77.72 3,522,130 +2.43(+3.23%)
May 19, 2020 73.04 77.08 71.83 75.29 3,954,149 +2.22(+3.04%)
May 18, 2020 72.17 74.67 72.08 73.07 6,424,518 +4.53(+6.61%)
May 15, 2020 67.28 68.83 66.51 68.54 2,330,900 +0.37(+0.54%)
May 14, 2020 63.36 68.21 62.47 68.17 6,034,793 +3.32(+5.12%)
May 13, 2020 67.00 67.20 64.06 64.85 4,944,388 -2.15(-3.21%)
May 12, 2020 68.94 69.34 66.56 67.00 3,173,776 -1.30(-1.90%)
May 11, 2020 71.11 71.26 68.26 68.30 5,532,046 -3.89(-5.39%)
May 08, 2020 72.78 74.03 71.72 72.19 8,489,600 +0.29(+0.40%)
May 07, 2020 71.97 73.46 71.29 71.90 4,738,542 +1.11(+1.57%)
May 06, 2020 72.49 72.85 70.62 70.79 3,837,596 -0.95(-1.32%)
May 05, 2020 72.76 73.68 71.41 71.74 3,066,875 +0.33(+0.46%)
May 04, 2020 70.00 72.58 69.08 71.41 4,294,995 -0.62(-0.86%)
May 01, 2020 73.11 73.75 71.42 72.03 3,693,400 -3.68(-4.86%)
Apr 30, 2020 77.79 78.39 74.78 75.71 4,382,474 -3.57(-4.50%)
Apr 29, 2020 77.02 81.74 77.02 79.28 6,172,705 +3.53(+4.66%)
Apr 28, 2020 77.00 77.80 74.38 75.75 3,003,114 +0.56(+0.74%)
Apr 27, 2020 73.15 75.99 72.75 75.19 2,558,157 +3.82(+5.35%)
Apr 24, 2020 72.46 72.60 70.05 71.37 1,954,000 -0.57(-0.79%)
Apr 23, 2020 71.59 73.79 70.70 71.94 2,246,113 +1.15(+1.62%)
Apr 22, 2020 72.51 73.60 69.59 70.79 2,708,886 -0.56(-0.78%)
Apr 21, 2020 70.33 72.48 70.10 71.35 3,139,057 -0.93(-1.29%)
Apr 20, 2020 73.50 75.54 71.45 72.28 4,815,031 -3.34(-4.42%)
Apr 17, 2020 74.67 75.85 72.73 75.62 4,952,800 -0.35(-0.46%)
Apr 16, 2020 69.81 70.70 67.77 75.97 4,766,982 +6.10(+8.73%)
Apr 15, 2020 66.04 71.28 65.61 69.87 5,802,737 -0.14(-0.20%)
Apr 14, 2020 68.25 71.30 68.25 70.01 4,575,188 +3.37(+5.06%)
Apr 13, 2020 68.53 68.90 64.32 66.64 4,020,698 -1.81(-2.64%)
Apr 09, 2020 70.22 73.21 68.11 68.45 7,537,400 -1.64(-2.34%)
Apr 08, 2020 67.31 70.19 66.33 70.09 8,509,455 +4.26(+6.47%)
Apr 07, 2020 70.18 73.48 65.31 65.83 7,902,146 +2.03(+3.18%)
Apr 06, 2020 60.87 64.33 60.11 63.80 9,126,705 +7.86(+14.05%)
Apr 03, 2020 58.00 59.47 53.70 55.94 7,232,900 -1.92(-3.32%)
Apr 02, 2020 62.33 65.99 57.00 57.86 7,929,486 -5.18(-8.22%)
Apr 01, 2020 65.00 66.40 62.36 63.04 5,742,951 -5.20(-7.62%)
Mar 31, 2020 68.75 71.83 67.89 68.24 5,166,433 -0.44(-0.64%)
Mar 30, 2020 66.79 69.83 64.58 68.68 5,064,195 -0.47(-0.68%)
Mar 27, 2020 69.00 71.70 66.20 69.15 5,784,000 -4.05(-5.53%)
Mar 26, 2020 75.60 78.76 70.24 73.20 7,411,455 +0.95(+1.31%)
Mar 25, 2020 75.31 76.73 67.35 72.25 7,694,187 +2.86(+4.12%)
Mar 24, 2020 68.43 75.67 67.51 69.39 9,955,227 +6.06(+9.57%)
Mar 23, 2020 61.25 67.78 60.05 63.33 11,001,208 +1.73(+2.81%)
Mar 20, 2020 61.29 71.48 56.50 61.60 11,377,300 +3.57(+6.15%)
Mar 19, 2020 55.00 62.82 51.04 58.03 13,085,532 +1.35(+2.38%)
Mar 18, 2020 58.01 58.46 44.30 56.68 18,594,865 -8.15(-12.57%)
Mar 17, 2020 70.57 71.00 61.85 64.83 10,971,816 -4.71(-6.77%)
Mar 16, 2020 69.42 75.89 63.83 69.54 8,646,970 -9.09(-11.56%)
Mar 13, 2020 80.85 81.98 76.64 78.63 8,068,500 +1.91(+2.49%)
Mar 12, 2020 71.41 79.57 71.40 76.72 11,500,912 -4.37(-5.39%)
Mar 11, 2020 88.22 88.22 79.17 81.09 9,833,268 -9.23(-10.22%)
Mar 10, 2020 89.99 91.53 85.68 90.32 5,472,102 +4.14(+4.80%)
Mar 09, 2020 83.40 87.54 83.40 86.18 7,335,077 -4.27(-4.72%)
Mar 06, 2020 88.72 94.21 88.32 90.45 6,450,400 -1.05(-1.15%)
Mar 05, 2020 94.10 95.14 91.29 91.50 9,044,870 -6.89(-7.00%)
Mar 04, 2020 94.70 98.51 92.00 98.39 7,065,208 +5.06(+5.42%)
Mar 03, 2020 96.58 96.79 92.24 93.33 6,433,252 -3.13(-3.24%)
Mar 02, 2020 97.04 97.70 92.58 96.46 4,790,675 -0.74(-0.76%)
Feb 28, 2020 92.95 98.34 92.70 97.20 6,129,100 +1.37(+1.43%)
Feb 27, 2020 95.55 100.69 93.22 95.83 7,692,735 -2.07(-2.11%)
Feb 26, 2020 99.64 100.82 96.30 97.90 6,110,547 -0.98(-0.99%)
Feb 25, 2020 104.82 104.89 98.31 98.88 5,489,871 -5.14(-4.94%)
Feb 24, 2020 104.62 105.35 103.49 104.02 4,565,236 -5.55(-5.07%)
Feb 21, 2020 111.14 111.21 109.32 109.57 1,716,000 -2.43(-2.17%)
Feb 20, 2020 112.32 113.83 111.77 112.00 1,165,346 -0.67(-0.59%)
Feb 19, 2020 112.05 113.45 112.05 112.67 1,543,321 +0.74(+0.66%)
Feb 18, 2020 112.98 113.30 111.85 111.93 1,805,053 -1.30(-1.15%)
Feb 14, 2020 113.09 113.63 112.13 113.23 948,900 +0.27(+0.24%)
Feb 13, 2020 112.66 113.54 111.17 112.96 1,396,047 -0.74(-0.65%)
Feb 12, 2020 113.49 115.48 113.20 113.70 1,891,071 +0.76(+0.67%)
Feb 11, 2020 110.44 115.06 109.02 112.94 2,388,582 +1.57(+1.41%)
Feb 10, 2020 110.42 111.37 110.15 111.37 2,025,793 +0.53(+0.48%)
Feb 07, 2020 111.42 111.64 110.42 110.84 1,371,100 -1.86(-1.65%)
Feb 06, 2020 113.70 113.88 111.80 112.70 1,477,603 -0.56(-0.49%)
Feb 05, 2020 112.44 113.58 112.15 113.26 2,143,997 +2.32(+2.09%)
Feb 04, 2020 109.92 111.99 109.39 110.94 1,689,492 +3.09(+2.87%)
Feb 03, 2020 108.54 109.89 107.82 107.85 2,097,725 +0.05(+0.05%)
Jan 31, 2020 108.81 108.89 107.01 107.80 3,606,900 -1.27(-1.16%)
Jan 30, 2020 108.30 109.44 107.22 109.07 2,389,260 -0.94(-0.85%)
Jan 29, 2020 108.13 110.12 108.13 110.01 1,854,209 +2.15(+1.99%)
Jan 28, 2020 106.00 108.04 105.56 107.86 2,062,402 +2.92(+2.78%)
Jan 27, 2020 104.30 105.96 103.53 104.94 4,149,728 -3.55(-3.27%)
Jan 24, 2020 111.45 111.45 107.48 108.49 2,105,300 -2.47(-2.23%)
Jan 23, 2020 109.19 111.15 107.65 110.96 1,607,108 +0.11(+0.10%)
Jan 22, 2020 110.98 112.61 110.54 110.85 1,716,565 +0.23(+0.21%)
Jan 21, 2020 112.49 112.62 109.93 110.62 4,031,818 -3.30(-2.90%)
Jan 17, 2020 112.17 113.96 111.98 113.92 2,512,500 +2.32(+2.08%)
Jan 16, 2020 110.32 111.65 110.19 111.60 1,217,149 +1.97(+1.80%)
Jan 15, 2020 108.94 109.86 108.59 109.63 1,316,079 +0.54(+0.50%)
Jan 14, 2020 109.14 109.50 108.59 109.09 1,233,156 -0.20(-0.18%)
Jan 13, 2020 108.94 109.33 108.21 109.29 1,573,927 +0.69(+0.64%)
Jan 10, 2020 109.45 109.45 108.39 108.60 1,296,200 -0.49(-0.45%)
Jan 09, 2020 109.89 110.20 109.05 109.09 1,596,198 -0.12(-0.11%)
Jan 08, 2020 108.14 110.04 107.89 109.21 2,741,604 +0.92(+0.85%)
Jan 07, 2020 109.27 109.49 108.16 108.29 1,498,941 -1.13(-1.03%)
Jan 06, 2020 109.02 109.45 108.59 109.42 1,822,112 -0.57(-0.52%)
Jan 03, 2020 110.00 110.40 108.64 109.99 1,854,400 -1.46(-1.31%)
Jan 02, 2020 111.15 111.62 110.46 111.45 2,014,639 +0.54(+0.49%)
Dec 31, 2019 111.08 111.53 110.61 110.91 1,327,800 -0.46(-0.41%)
Dec 30, 2019 112.50 112.69 110.97 111.37 953,173 -1.02(-0.91%)
Dec 27, 2019 112.32 112.79 111.76 112.39 890,100 +0.45(+0.40%)
Dec 26, 2019 111.43 111.98 111.30 111.94 1,268,259 +0.57(+0.51%)
Dec 24, 2019 111.43 111.92 111.08 111.37 436,600 +0.09(+0.08%)
Dec 23, 2019 111.06 111.68 111.04 111.28 1,495,847 -0.14(-0.13%)
Dec 20, 2019 111.18 111.72 110.31 111.42 3,344,000 +1.08(+0.98%)
Dec 19, 2019 109.27 110.67 109.14 110.34 1,935,705 +1.09(+1.00%)
Dec 18, 2019 109.04 109.66 108.51 109.25 2,524,254 +0.45(+0.41%)
Dec 17, 2019 108.32 108.90 107.74 108.80 2,109,033 +0.32(+0.29%)
Dec 16, 2019 108.04 109.30 107.70 108.48 2,516,708 +1.28(+1.19%)
Dec 13, 2019 106.54 107.44 106.17 107.20 1,286,600 +0.68(+0.64%)
Dec 12, 2019 105.67 107.23 105.37 106.52 1,421,762 +0.82(+0.78%)
Dec 11, 2019 105.11 105.95 104.80 105.70 1,453,677 +1.00(+0.96%)
Dec 10, 2019 104.92 105.58 104.52 104.70 1,329,056 -0.05(-0.05%)
Dec 09, 2019 105.60 106.11 104.75 104.75 1,404,623 -0.72(-0.68%)
Dec 06, 2019 105.86 106.25 105.31 105.47 1,041,000 +0.56(+0.53%)
Dec 05, 2019 104.62 105.30 104.28 104.91 1,096,805 +0.73(+0.70%)
Dec 04, 2019 104.10 104.77 103.86 104.18 1,114,191 +0.23(+0.22%)
Dec 03, 2019 103.26 104.18 102.76 103.95 1,486,970 -0.80(-0.76%)
Dec 02, 2019 105.06 105.08 103.75 104.75 1,988,138 -0.25(-0.24%)
Nov 29, 2019 105.82 106.25 104.77 105.00 764,500 -1.37(-1.29%)
Nov 27, 2019 105.56 106.42 105.04 106.37 1,656,700 +1.05(+1.00%)
Nov 26, 2019 103.20 105.42 102.85 105.32 1,983,849 +2.23(+2.16%)
Nov 25, 2019 101.86 103.49 101.85 103.09 1,821,955 +1.87(+1.85%)
Nov 22, 2019 99.45 101.47 99.12 101.22 2,161,600 +2.14(+2.16%)
Nov 21, 2019 98.92 99.51 98.26 99.08 965,371 -0.18(-0.18%)
Nov 20, 2019 99.61 100.11 98.70 99.26 986,511 -0.95(-0.95%)
Nov 19, 2019 100.58 100.82 100.11 100.21 839,656 +0.04(+0.04%)
Nov 18, 2019 99.52 100.52 99.52 100.17 1,617,609 +0.48(+0.48%)
Nov 15, 2019 99.49 100.50 99.17 99.69 2,095,900 +0.84(+0.85%)
Nov 14, 2019 97.90 99.00 97.50 98.85 973,568 +1.09(+1.11%)
Nov 13, 2019 97.85 98.09 96.78 97.76 2,314,973 -0.33(-0.34%)
Nov 12, 2019 98.29 99.33 97.95 98.09 856,563 -0.04(-0.04%)
Nov 11, 2019 98.26 98.88 97.85 98.13 876,878 -0.96(-0.97%)
Nov 08, 2019 98.62 99.10 97.86 99.09 941,200 +0.16(+0.16%)
Nov 07, 2019 100.00 100.73 98.60 98.93 1,309,069 -0.64(-0.64%)
Nov 06, 2019 100.44 100.44 99.13 99.57 1,143,849 -0.58(-0.58%)
Nov 05, 2019 97.80 100.47 97.37 100.15 1,721,859 +2.16(+2.20%)
Nov 04, 2019 96.81 98.68 96.45 97.99 1,312,354 +1.68(+1.74%)
Nov 01, 2019 97.85 98.50 96.15 96.31 1,722,400 -0.65(-0.67%)
Oct 31, 2019 96.90 97.63 96.54 96.96 1,514,992 -0.36(-0.37%)
Oct 30, 2019 97.35 97.35 95.89 97.32 1,095,366 +0.01(+0.01%)
Oct 29, 2019 97.10 97.81 96.55 97.31 1,078,556 +0.12(+0.12%)
Oct 28, 2019 97.87 98.54 96.36 97.19 1,267,127 -0.50(-0.51%)
Oct 25, 2019 96.73 98.62 96.49 97.69 1,559,500 +0.78(+0.80%)
Oct 24, 2019 95.56 97.36 94.81 96.91 2,845,878 +1.14(+1.19%)
Oct 23, 2019 91.50 95.95 89.85 95.77 4,070,021 +5.04(+5.55%)
Oct 22, 2019 92.25 92.70 90.73 90.73 2,224,123 -1.66(-1.80%)
Oct 21, 2019 91.76 92.43 91.52 92.39 1,793,984 +1.24(+1.36%)
Oct 18, 2019 90.89 91.74 90.50 91.15 2,739,400 -1.05(-1.14%)
Oct 17, 2019 92.42 94.79 91.83 92.20 1,862,406 +0.00(+0.00%)
Oct 16, 2019 91.79 92.65 91.61 92.20 1,165,228 +0.54(+0.59%)
Oct 15, 2019 91.61 92.40 90.81 91.66 1,687,865 +0.13(+0.14%)
Oct 14, 2019 93.01 93.12 91.00 91.53 1,315,495 -1.90(-2.03%)
Oct 11, 2019 92.96 94.66 92.96 93.43 2,763,000 +1.88(+2.05%)
Oct 10, 2019 91.39 92.97 91.30 91.55 2,128,437 +0.05(+0.05%)
Oct 09, 2019 91.47 91.76 90.59 91.50 1,724,073 +0.80(+0.88%)
Oct 08, 2019 90.19 91.70 88.97 90.70 2,153,530 -0.30(-0.33%)
Oct 07, 2019 93.03 93.12 90.95 91.00 2,091,104 -2.35(-2.52%)
Oct 04, 2019 92.30 93.76 92.07 93.35 1,643,500 +1.36(+1.48%)
Oct 03, 2019 91.13 92.05 90.64 91.99 1,863,460 +1.05(+1.15%)
Oct 02, 2019 91.62 91.71 90.60 90.94 2,086,653 -1.21(-1.31%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback