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 30, 2009
30.22
30.64
28.78
29.06
5,995,020
-1.37(-4.50%)
Oct 29, 2009
30.09
30.84
30.07
30.43
4,394,007
+0.93(+3.15%)
Oct 28, 2009
31.04
31.25
29.32
29.50
6,501,820
-1.75(-5.60%)
Oct 27, 2009
32.98
32.98
31.24
31.25
4,730,639
-1.74(-5.27%)
Oct 26, 2009
33.13
34.50
32.88
32.99
3,119,314
-0.01(-0.03%)
Oct 23, 2009
33.36
33.44
32.88
33.00
3,845,370
-0.63(-1.87%)
Oct 22, 2009
33.78
34.00
32.36
33.63
5,891,721
-0.57(-1.67%)
Oct 21, 2009
34.80
35.96
34.05
34.20
4,390,237
-0.64(-1.84%)
Oct 20, 2009
34.81
35.26
34.74
34.84
4,066,286
-1.22(-3.38%)
Oct 19, 2009
35.51
36.45
35.11
36.06
3,052,822
+0.68(+1.92%)
Oct 16, 2009
34.25
35.44
33.88
35.38
4,038,906
+0.72(+2.08%)
Oct 15, 2009
35.26
35.28
34.34
34.66
4,010,938
-0.62(-1.76%)
Oct 14, 2009
34.35
36.26
33.95
35.28
7,460,240
+1.31(+3.86%)
Oct 13, 2009
33.17
34.14
32.89
33.97
3,250,100
+0.88(+2.66%)
Oct 12, 2009
33.78
34.09
32.95
33.09
2,309,563
-0.17(-0.51%)
Oct 09, 2009
32.52
33.49
32.52
33.26
2,933,393
-0.15(-0.45%)
Oct 08, 2009
32.76
33.61
32.08
33.41
4,229,459
+0.52(+1.58%)
Oct 07, 2009
32.61
33.03
32.13
32.89
2,672,237
+0.20(+0.61%)
Oct 06, 2009
31.21
32.85
31.20
32.69
5,110,504
+1.71(+5.52%)
Oct 05, 2009
29.88
31.09
29.88
30.98
3,774,024
+1.28(+4.31%)
Oct 02, 2009
30.26
30.39
29.41
29.70
7,012,095
-1.08(-3.51%)
Oct 01, 2009
32.82
33.00
30.74
30.78
5,088,966
-2.25(-6.81%)
Sep 30, 2009
32.59
33.42
31.71
33.03
3,269,551
+0.37(+1.13%)
Sep 29, 2009
31.83
33.28
31.83
32.66
3,050,981
+0.97(+3.06%)
Sep 28, 2009
31.75
32.02
31.39
31.69
3,487,813
+0.21(+0.67%)
Sep 25, 2009
31.95
32.29
31.30
31.48
3,134,781
-0.61(-1.90%)
Sep 24, 2009
32.92
33.49
31.96
32.09
4,358,841
-0.74(-2.25%)
Sep 23, 2009
34.31
34.46
32.78
32.83
3,908,404
-1.23(-3.61%)
Sep 22, 2009
33.06
34.37
33.06
34.06
2,863,771
+1.21(+3.68%)
Sep 21, 2009
33.16
33.57
32.61
32.85
3,916,904
-1.24(-3.64%)
Sep 18, 2009
34.40
34.55
33.62
34.09
5,611,946
-0.09(-0.26%)
Sep 17, 2009
32.91
34.78
32.91
34.18
5,993,695
+0.33(+0.98%)
Sep 16, 2009
32.98
34.41
32.80
33.85
6,058,684
+1.25(+3.83%)
Sep 15, 2009
31.25
32.69
31.15
32.60
5,416,486
+1.37(+4.39%)
Sep 14, 2009
30.55
31.29
30.14
31.23
2,220,859
+0.38(+1.23%)
Sep 11, 2009
30.32
30.99
30.24
30.85
3,524,967
+0.58(+1.92%)
Sep 10, 2009
29.30
30.31
28.79
30.27
2,841,610
+0.96(+3.28%)
Sep 09, 2009
28.48
29.49
28.10
29.31
3,667,402
+0.83(+2.91%)
Sep 08, 2009
29.00
29.44
28.36
28.48
3,838,744
-0.09(-0.32%)
Sep 04, 2009
28.29
28.62
27.45
28.57
2,368,058
+0.26(+0.92%)
Sep 03, 2009
27.95
28.34
27.44
28.31
2,069,949
+0.66(+2.39%)
Sep 02, 2009
27.64
28.24
27.15
27.65
3,549,821
-0.12(-0.43%)
Sep 01, 2009
29.40
29.73
27.60
27.77
5,340,865
-2.01(-6.75%)
Aug 31, 2009
30.26
30.26
29.50
29.78
2,757,890
-0.79(-2.58%)
Aug 28, 2009
30.68
30.87
30.23
30.57
2,034,340
+0.31(+1.02%)
Aug 27, 2009
30.36
30.56
29.37
30.26
2,598,787
-0.11(-0.36%)
Aug 26, 2009
30.05
30.94
29.86
30.37
2,577,264
+0.04(+0.13%)
Aug 25, 2009
30.43
30.90
30.06
30.33
2,896,981
+0.17(+0.56%)
Aug 24, 2009
30.69
31.23
30.00
30.16
2,648,535
-0.19(-0.63%)
Aug 21, 2009
30.28
30.83
30.06
30.35
3,239,186
+0.42(+1.40%)
Aug 20, 2009
28.54
30.00
28.30
29.93
4,540,408
+1.36(+4.76%)
Aug 19, 2009
28.10
28.60
27.68
28.57
3,566,286
-0.01(-0.03%)
Aug 18, 2009
27.36
28.67
27.14
28.58
3,520,485
+1.34(+4.92%)
Aug 17, 2009
27.94
28.05
26.84
27.24
4,659,861
-1.20(-4.22%)
Aug 14, 2009
29.21
29.48
28.07
28.44
4,017,570
-0.84(-2.87%)
Aug 13, 2009
29.14
29.76
28.36
29.28
4,436,218
+0.25(+0.86%)
Aug 12, 2009
27.59
29.37
27.59
29.03
6,300,744
+1.22(+4.39%)
Aug 11, 2009
27.86
28.18
26.69
27.81
5,200,010
+0.03(+0.11%)
Aug 10, 2009
30.03
30.32
27.55
27.78
8,203,195
-1.90(-6.40%)
Aug 07, 2009
26.65
29.89
26.54
29.68
8,516,175
+3.55(+13.59%)
Aug 06, 2009
27.24
27.57
25.95
26.13
5,272,559
-0.84(-3.11%)
Aug 05, 2009
26.87
27.58
26.84
26.97
6,015,615
+0.14(+0.52%)
Aug 04, 2009
24.21
27.90
24.15
26.83
9,940,183
+1.98(+7.96%)
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
.