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 (%)
Oct 31, 2007
55.76
57.09
55.39
56.86
2,994,500
+1.47(+2.65%)
Oct 30, 2007
55.08
55.67
54.10
55.39
1,851,000
+0.59(+1.08%)
Oct 29, 2007
55.61
55.83
54.62
54.80
2,094,600
-0.75(-1.35%)
Oct 26, 2007
56.01
56.14
55.21
55.55
2,732,400
-0.06(-0.11%)
Oct 25, 2007
55.74
56.26
54.80
55.61
5,147,900
-1.97(-3.42%)
Oct 24, 2007
58.30
58.35
56.38
57.58
2,702,800
-0.94(-1.61%)
Oct 23, 2007
59.72
60.26
58.12
58.52
1,296,200
-0.47(-0.80%)
Oct 22, 2007
58.15
59.17
57.93
58.99
2,337,000
+0.52(+0.89%)
Oct 19, 2007
60.00
60.17
58.47
58.47
3,124,000
-1.89(-3.13%)
Oct 18, 2007
59.85
60.67
59.71
60.36
1,579,600
+0.26(+0.43%)
Oct 17, 2007
60.32
60.64
59.38
60.10
1,797,200
+0.02(+0.03%)
Oct 16, 2007
59.55
61.53
59.06
60.08
2,450,100
+0.34(+0.57%)
Oct 15, 2007
60.60
60.76
59.51
59.74
1,639,300
-0.92(-1.52%)
Oct 12, 2007
60.10
60.73
60.00
60.66
1,004,700
+0.49(+0.81%)
Oct 11, 2007
60.51
61.52
59.99
60.17
1,742,400
+0.05(+0.08%)
Oct 10, 2007
60.49
60.50
59.97
60.12
1,099,100
-0.04(-0.07%)
Oct 09, 2007
60.92
61.14
59.36
60.16
2,506,700
-0.81(-1.33%)
Oct 08, 2007
60.22
61.30
59.76
60.97
1,254,800
+0.70(+1.16%)
Oct 05, 2007
60.00
60.68
59.73
60.27
2,252,100
+0.49(+0.82%)
Oct 04, 2007
60.66
60.91
59.31
59.78
4,037,700
-1.61(-2.62%)
Oct 03, 2007
61.65
62.01
60.85
61.39
1,882,500
-0.71(-1.14%)
Oct 02, 2007
62.45
62.83
61.85
62.10
2,003,500
-0.24(-0.38%)
Oct 01, 2007
60.57
62.45
60.57
62.34
1,493,700
+1.59(+2.62%)
Sep 28, 2007
60.66
61.25
60.27
60.75
1,594,000
+0.41(+0.68%)
Sep 27, 2007
59.36
60.85
59.36
60.34
1,770,000
+0.69(+1.16%)
Sep 26, 2007
58.75
59.85
58.58
59.65
1,940,600
+0.69(+1.17%)
Sep 25, 2007
58.51
59.28
57.81
58.96
2,101,700
+0.04(+0.07%)
Sep 24, 2007
58.46
59.25
58.13
58.92
2,301,900
+0.17(+0.29%)
Sep 21, 2007
59.25
59.30
58.46
58.75
3,173,700
-0.20(-0.34%)
Sep 20, 2007
59.87
60.32
58.74
58.95
1,973,500
-0.92(-1.54%)
Sep 19, 2007
59.40
60.75
58.85
59.87
3,110,800
+1.05(+1.79%)
Sep 18, 2007
57.60
59.16
57.22
58.82
3,639,300
+1.42(+2.47%)
Sep 17, 2007
56.72
57.72
56.68
57.40
1,995,400
+0.41(+0.72%)
Sep 14, 2007
56.28
57.36
55.55
56.99
2,076,700
+0.71(+1.26%)
Sep 13, 2007
55.45
56.61
54.61
56.28
2,231,200
+1.11(+2.01%)
Sep 12, 2007
55.89
56.17
54.93
55.17
2,523,100
-1.08(-1.92%)
Sep 11, 2007
56.63
58.01
55.90
56.25
2,901,700
+0.27(+0.48%)
Sep 10, 2007
56.67
56.87
55.58
55.98
2,579,700
-0.33(-0.59%)
Sep 07, 2007
57.16
57.47
56.20
56.31
2,425,600
-1.64(-2.83%)
Sep 06, 2007
58.05
58.52
57.48
57.95
1,988,200
-0.10(-0.17%)
Sep 05, 2007
59.03
59.45
57.88
58.05
3,309,900
-1.60(-2.68%)
Sep 04, 2007
60.28
60.73
59.10
59.65
2,763,000
-1.47(-2.41%)
Aug 31, 2007
59.72
61.62
59.33
61.12
1,649,400
+1.98(+3.35%)
Aug 30, 2007
59.65
59.93
58.53
59.14
1,531,600
-0.72(-1.20%)
Aug 29, 2007
59.25
59.95
58.08
59.86
1,771,500
+1.27(+2.17%)
Aug 28, 2007
60.31
60.31
58.50
58.59
1,546,300
-1.79(-2.96%)
Aug 27, 2007
62.00
62.18
60.35
60.38
1,385,640
-1.77(-2.85%)
Aug 24, 2007
61.00
62.25
60.41
62.15
1,765,500
+1.28(+2.10%)
Aug 23, 2007
60.45
61.01
60.18
60.87
2,198,900
+0.75(+1.25%)
Aug 22, 2007
60.00
61.89
59.95
60.12
2,883,600
+0.88(+1.49%)
Aug 21, 2007
56.38
59.74
56.35
59.24
4,564,700
+2.47(+4.35%)
Aug 20, 2007
55.61
57.14
55.37
56.77
2,362,105
+1.30(+2.34%)
Aug 17, 2007
55.00
56.01
54.00
55.47
4,328,640
+1.32(+2.44%)
Aug 16, 2007
53.60
54.67
52.63
54.15
4,741,004
+0.07(+0.13%)
Aug 15, 2007
54.86
55.66
53.96
54.08
2,576,421
-0.78(-1.42%)
Aug 14, 2007
57.04
57.20
54.86
54.86
3,204,866
-2.00(-3.52%)
Aug 13, 2007
56.90
58.04
56.76
56.86
4,854,100
+0.69(+1.23%)
Aug 10, 2007
55.25
56.35
53.21
56.17
4,729,744
+0.01(+0.02%)
Aug 09, 2007
55.73
58.45
55.73
56.16
4,889,507
-3.05(-5.15%)
Aug 08, 2007
61.50
62.30
58.49
59.21
5,035,600
+0.06(+0.10%)
Aug 07, 2007
59.64
59.88
58.13
59.15
4,596,000
-0.61(-1.02%)
Aug 06, 2007
60.34
60.81
57.45
59.76
5,318,045
-0.81(-1.34%)
Aug 03, 2007
60.53
63.55
60.38
60.57
4,752,312
-2.98(-4.69%)
Aug 02, 2007
64.00
64.25
62.26
63.55
4,595,300
+1.28(+2.06%)
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
.