Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Starwood Hotels & Resorts
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2014
74.24
75.60
74.12
74.71
1,509,749
-0.79(-1.05%)
Jan 30, 2014
76.04
76.41
75.30
75.50
1,413,080
+0.06(+0.08%)
Jan 29, 2014
76.14
76.98
75.10
75.44
1,390,870
-1.76(-2.28%)
Jan 28, 2014
76.44
77.46
76.25
77.20
1,301,597
+0.94(+1.23%)
Jan 27, 2014
76.88
77.04
75.04
76.26
1,764,239
-0.35(-0.46%)
Jan 24, 2014
78.56
78.60
76.40
76.61
2,197,474
-2.86(-3.60%)
Jan 23, 2014
80.16
80.16
78.47
79.47
1,935,861
-1.16(-1.44%)
Jan 22, 2014
79.85
81.39
79.48
80.63
2,800,258
+1.72(+2.18%)
Jan 21, 2014
79.72
79.95
78.19
78.91
1,435,127
+0.04(+0.05%)
Jan 17, 2014
78.92
78.87
78.87
78.87
926,700
+0.16(+0.20%)
Jan 16, 2014
78.51
78.88
78.33
78.71
610,381
+0.14(+0.18%)
Jan 15, 2014
78.17
78.75
78.17
78.57
940,223
+0.40(+0.51%)
Jan 14, 2014
77.65
78.56
77.11
78.17
1,390,167
+0.93(+1.20%)
Jan 13, 2014
76.98
78.86
76.98
77.24
1,339,172
-1.51(-1.92%)
Jan 10, 2014
78.38
78.79
78.04
78.75
1,509,639
+0.17(+0.22%)
Jan 09, 2014
78.69
78.84
77.55
78.58
1,251,695
-0.02(-0.03%)
Jan 08, 2014
77.90
78.61
77.66
78.60
1,155,402
+0.82(+1.05%)
Jan 07, 2014
78.54
78.96
77.69
77.78
1,157,373
-0.14(-0.18%)
Jan 06, 2014
78.77
78.82
77.76
77.92
1,025,922
-0.66(-0.84%)
Jan 03, 2014
78.99
79.29
78.52
78.58
725,004
-0.42(-0.53%)
Jan 02, 2014
79.46
79.58
78.63
79.00
869,132
-0.45(-0.57%)
Dec 31, 2013
79.47
79.45
79.45
79.45
786,800
+0.26(+0.33%)
Dec 30, 2013
78.72
79.36
78.72
79.19
910,995
+0.16(+0.20%)
Dec 27, 2013
79.67
79.69
78.95
79.03
665,003
-0.28(-0.35%)
Dec 26, 2013
79.29
79.66
79.13
79.31
544,874
+0.15(+0.19%)
Dec 24, 2013
78.83
79.46
78.72
79.16
515,011
+0.46(+0.58%)
Dec 23, 2013
79.13
79.37
78.62
78.70
1,230,025
-0.20(-0.25%)
Dec 20, 2013
78.19
79.24
78.13
78.90
2,277,663
+1.14(+1.47%)
Dec 19, 2013
77.69
78.47
77.42
77.76
1,940,379
-0.35(-0.45%)
Dec 18, 2013
76.03
78.21
75.62
78.11
3,398,523
+2.34(+3.09%)
Dec 17, 2013
75.96
76.24
75.11
75.77
1,757,119
-0.14(-0.18%)
Dec 16, 2013
76.05
76.47
75.52
75.91
2,482,639
+1.71(+2.30%)
Dec 13, 2013
73.61
74.81
73.56
74.20
2,630,034
+0.94(+1.28%)
Dec 12, 2013
73.36
74.00
72.76
73.26
3,034,278
+1.04(+1.44%)
Dec 11, 2013
72.60
73.35
72.08
72.22
1,850,367
-1.68(-2.27%)
Dec 10, 2013
74.26
74.44
73.35
73.90
1,339,646
-0.41(-0.55%)
Dec 09, 2013
74.01
74.61
73.85
74.31
1,021,722
+0.33(+0.45%)
Dec 06, 2013
73.82
74.13
73.43
73.98
892,689
+1.11(+1.52%)
Dec 05, 2013
73.23
73.68
72.77
72.87
1,022,054
-0.50(-0.68%)
Dec 04, 2013
73.56
73.76
71.97
73.37
1,803,805
-0.78(-1.05%)
Dec 03, 2013
74.08
75.06
73.63
74.15
1,467,953
-0.27(-0.36%)
Dec 02, 2013
74.44
75.28
73.96
74.42
1,192,056
-0.06(-0.08%)
Nov 29, 2013
74.41
74.99
74.34
74.48
527,511
+0.07(+0.09%)
Nov 27, 2013
74.62
74.67
73.94
74.41
825,034
+0.14(+0.19%)
Nov 26, 2013
74.26
74.83
74.06
74.27
1,092,716
-0.06(-0.08%)
Nov 25, 2013
74.42
74.55
73.91
74.33
1,111,582
+0.33(+0.45%)
Nov 22, 2013
74.30
74.67
73.49
74.00
1,666,265
-0.24(-0.32%)
Nov 21, 2013
74.04
74.74
73.75
74.24
1,211,040
+0.62(+0.84%)
Nov 20, 2013
74.34
75.02
73.44
73.62
1,151,383
-0.61(-0.82%)
Nov 19, 2013
74.47
74.86
73.88
74.23
969,958
-0.42(-0.56%)
Nov 18, 2013
74.95
75.46
74.36
74.65
1,532,211
-0.27(-0.36%)
Nov 15, 2013
74.81
75.00
74.40
74.92
1,439,691
+0.20(+0.27%)
Nov 14, 2013
74.87
74.90
74.13
74.72
833,319
+0.61(+0.82%)
Nov 12, 2013
74.21
74.81
73.74
74.11
1,625,425
-0.08(-0.11%)
Nov 11, 2013
74.41
74.90
74.02
74.19
912,312
-0.25(-0.34%)
Nov 08, 2013
73.00
74.49
72.77
74.44
1,840,166
+1.37(+1.87%)
Nov 07, 2013
74.82
74.83
72.97
73.07
1,481,845
-1.69(-2.26%)
Nov 06, 2013
74.97
75.45
74.53
74.76
1,383,473
+0.08(+0.11%)
Nov 05, 2013
74.69
74.98
74.12
74.68
1,438,312
-0.17(-0.23%)
Nov 04, 2013
74.90
75.07
74.62
74.85
1,982,209
+0.22(+0.29%)
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
.