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 30, 2009
15.69
16.04
14.68
15.12
0
-1.28(-7.80%)
Jan 29, 2009
16.71
18.31
16.30
16.40
6,397,976
-1.01(-5.80%)
Jan 28, 2009
16.49
17.78
16.48
17.41
7,613,629
+1.41(+8.81%)
Jan 27, 2009
16.41
16.75
15.50
16.00
4,807,376
-0.34(-2.08%)
Jan 26, 2009
16.33
17.07
15.90
16.34
3,013,431
+0.17(+1.05%)
Jan 23, 2009
15.69
16.67
15.12
16.17
3,420,248
-0.10(-0.61%)
Jan 22, 2009
16.56
17.11
15.81
16.27
5,059,718
-0.93(-5.41%)
Jan 21, 2009
16.29
17.34
16.04
17.20
4,091,336
+1.23(+7.70%)
Jan 20, 2009
17.35
17.54
15.68
15.97
4,903,086
-1.37(-7.90%)
Jan 16, 2009
17.64
17.76
17.00
17.34
5,860,662
+0.51(+3.03%)
Jan 15, 2009
16.87
17.77
15.15
16.83
9,027,011
-0.04(-0.24%)
Jan 14, 2009
18.35
18.35
16.66
16.87
5,933,142
-1.56(-8.46%)
Jan 13, 2009
18.94
19.47
17.72
18.43
7,180,328
-0.62(-3.25%)
Jan 12, 2009
21.07
21.31
18.80
19.05
6,787,086
-2.37(-11.06%)
Jan 09, 2009
21.50
21.89
21.05
21.42
4,037,961
-0.08(-0.37%)
Jan 08, 2009
21.32
21.85
20.59
21.50
4,069,841
+0.08(+0.37%)
Jan 07, 2009
22.66
22.78
20.85
21.42
6,674,887
-1.67(-7.23%)
Jan 06, 2009
21.27
23.78
21.21
23.09
8,873,394
+1.85(+8.71%)
Jan 05, 2009
20.68
21.52
19.96
21.24
6,727,373
+0.44(+2.12%)
Jan 02, 2009
19.27
21.22
19.26
20.80
0
+2.90(+16.20%)
Jan 01, 2009
16.36
18.20
16.28
17.90
0
+0.00(+0.00%)
Dec 31, 2008
16.36
18.20
16.28
17.90
4,504,790
+1.53(+9.35%)
Dec 30, 2008
16.23
16.55
16.00
16.37
2,074,991
+0.26(+1.61%)
Dec 29, 2008
16.00
16.63
15.68
16.11
1,767,656
-0.98(-5.73%)
Dec 26, 2008
17.04
17.20
16.62
17.09
1,222,757
+0.17(+1.00%)
Dec 24, 2008
16.96
17.29
16.66
16.92
751,120
+0.03(+0.18%)
Dec 23, 2008
17.28
17.98
16.55
16.89
3,858,887
+0.34(+2.05%)
Dec 22, 2008
17.53
17.67
16.04
16.55
3,648,171
-0.99(-5.64%)
Dec 19, 2008
16.50
18.11
16.50
17.54
4,328,443
+0.35(+2.04%)
Dec 18, 2008
17.95
18.52
16.78
17.19
7,332,113
-1.34(-7.23%)
Dec 17, 2008
16.90
18.84
16.34
18.53
5,980,603
+1.32(+7.67%)
Dec 16, 2008
14.66
17.28
14.66
17.21
5,358,975
+2.55(+17.39%)
Dec 15, 2008
15.80
16.15
14.40
14.66
5,784,591
-0.85(-5.48%)
Dec 12, 2008
15.59
16.18
15.16
15.51
3,975,171
-0.64(-3.96%)
Dec 11, 2008
16.77
17.63
15.90
16.15
3,667,565
-0.80(-4.72%)
Dec 10, 2008
16.23
17.08
16.15
16.95
3,486,207
+0.80(+4.95%)
Dec 09, 2008
17.12
17.63
15.82
16.15
4,691,889
-1.53(-8.65%)
Dec 08, 2008
16.69
18.10
16.64
17.68
4,249,938
+1.63(+10.16%)
Dec 05, 2008
15.20
16.18
14.57
16.05
4,232,995
+0.57(+3.68%)
Dec 04, 2008
15.77
17.37
14.96
15.48
4,274,392
-0.61(-3.79%)
Dec 03, 2008
15.25
16.14
14.60
16.09
4,193,800
+0.41(+2.61%)
Dec 02, 2008
15.18
15.75
14.59
15.68
4,311,726
+0.93(+6.31%)
Dec 01, 2008
16.75
16.75
14.61
14.75
4,197,146
-2.11(-12.51%)
Nov 28, 2008
16.74
17.06
15.89
16.86
2,177,458
+0.21(+1.26%)
Nov 26, 2008
14.10
16.95
14.07
16.65
4,971,747
+2.12(+14.59%)
Nov 25, 2008
14.75
14.95
13.50
14.53
4,588,191
+0.15(+1.04%)
Nov 24, 2008
13.02
14.92
12.50
14.38
5,188,455
+2.18(+17.87%)
Nov 21, 2008
12.02
12.32
10.97
12.20
5,981,738
+0.76(+6.64%)
Nov 20, 2008
12.38
12.66
11.26
11.44
7,191,341
-0.73(-6.00%)
Nov 19, 2008
14.27
14.43
12.14
12.17
5,246,927
-2.11(-14.78%)
Nov 18, 2008
14.79
15.18
13.41
14.28
4,437,795
-0.52(-3.51%)
Nov 17, 2008
14.69
15.74
14.33
14.80
2,782,304
-0.19(-1.27%)
Nov 14, 2008
16.10
16.35
14.98
14.99
4,692,314
-1.56(-9.43%)
Nov 13, 2008
15.01
16.55
13.92
16.55
4,999,821
+1.63(+10.92%)
Nov 12, 2008
16.76
16.88
14.84
14.92
4,795,989
-2.17(-12.70%)
Nov 11, 2008
17.44
17.99
16.89
17.09
5,389,035
-0.64(-3.61%)
Nov 10, 2008
19.46
19.50
17.27
17.73
3,046,037
-1.21(-6.39%)
Nov 07, 2008
18.79
19.37
18.08
18.94
2,356,505
+0.18(+0.96%)
Nov 06, 2008
19.78
20.11
18.51
18.76
3,664,094
-1.43(-7.08%)
Nov 05, 2008
21.85
22.22
20.00
20.19
2,693,148
-2.04(-9.18%)
Nov 04, 2008
21.47
22.30
20.84
22.23
2,472,600
+0.99(+4.66%)
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
.