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 (%)
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%)
Nov 03, 2008
22.60
23.13
21.05
21.24
2,887,896
-1.30(-5.77%)
Oct 31, 2008
21.86
23.27
21.04
22.54
3,610,683
+0.67(+3.06%)
Oct 30, 2008
21.11
22.88
21.05
21.87
4,387,238
+1.62(+8.00%)
Oct 29, 2008
18.82
21.71
18.73
20.25
4,804,111
+0.89(+4.60%)
Oct 28, 2008
18.19
19.46
17.19
19.36
5,724,601
+1.85(+10.57%)
Oct 27, 2008
18.77
19.89
17.49
17.51
4,413,218
-1.78(-9.23%)
Oct 24, 2008
17.91
20.24
17.58
19.29
6,638,306
-0.40(-2.03%)
Oct 23, 2008
18.00
21.21
17.84
19.69
7,233,554
+0.49(+2.55%)
Oct 22, 2008
20.00
20.27
18.71
19.20
5,933,569
-1.05(-5.19%)
Oct 21, 2008
20.67
22.04
20.23
20.25
4,381,610
-0.82(-3.89%)
Oct 20, 2008
21.87
21.90
20.44
21.07
4,402,891
-0.18(-0.85%)
Oct 17, 2008
19.89
21.82
19.75
21.25
5,290,661
+0.68(+3.31%)
Oct 16, 2008
20.49
21.17
18.42
20.57
4,992,248
+0.22(+1.08%)
Oct 15, 2008
22.98
24.04
20.25
20.35
4,452,914
-3.00(-12.85%)
Oct 14, 2008
25.67
27.11
22.78
23.35
5,404,445
-0.89(-3.67%)
Oct 13, 2008
22.10
24.54
21.88
24.24
4,851,597
+3.21(+15.26%)
Oct 10, 2008
19.23
22.00
17.63
21.03
9,114,060
+0.68(+3.34%)
Oct 09, 2008
22.62
23.17
20.00
20.35
6,407,048
-1.87(-8.42%)
Oct 08, 2008
21.14
23.17
20.94
22.22
7,068,467
+0.35(+1.60%)
Oct 07, 2008
24.00
24.73
21.81
21.87
6,697,202
-2.01(-8.42%)
Oct 06, 2008
24.23
24.30
21.88
23.88
6,629,813
-0.71(-2.89%)
Oct 03, 2008
25.75
26.03
24.48
24.59
4,156,454
-0.71(-2.81%)
Oct 02, 2008
25.91
26.72
25.18
25.30
5,715,106
-1.80(-6.64%)
Oct 01, 2008
27.76
28.55
26.97
27.10
4,488,823
-1.04(-3.70%)
Sep 30, 2008
28.27
28.54
27.01
28.14
5,824,743
+0.84(+3.08%)
Sep 29, 2008
29.35
29.38
25.95
27.30
7,575,817
-2.97(-9.81%)
Sep 26, 2008
30.00
30.66
29.27
30.27
0
-0.43(-1.40%)
Sep 25, 2008
30.48
31.26
30.11
30.70
7,949,888
-0.73(-2.32%)
Sep 24, 2008
30.48
32.12
30.40
31.43
3,838,149
-0.65(-2.03%)
Sep 23, 2008
33.84
33.99
31.84
32.08
4,686,353
-1.91(-5.62%)
Sep 22, 2008
35.94
36.42
33.10
33.99
3,378,575
-2.48(-6.80%)
Sep 19, 2008
35.97
39.27
35.86
36.47
0
+2.34(+6.86%)
Sep 18, 2008
33.66
34.59
31.49
34.13
7,935,393
+0.68(+2.03%)
Sep 17, 2008
36.55
36.55
33.13
33.45
6,262,948
-3.74(-10.06%)
Sep 16, 2008
35.11
37.56
34.49
37.19
3,829,090
+0.88(+2.42%)
Sep 15, 2008
36.99
38.95
36.31
36.31
3,763,611
-2.39(-6.18%)
Sep 12, 2008
38.53
39.33
37.65
38.70
2,990,597
-0.26(-0.67%)
Sep 11, 2008
37.50
39.18
36.81
38.96
3,421,085
+0.64(+1.67%)
Sep 10, 2008
38.33
39.02
36.89
38.32
3,511,284
+0.25(+0.66%)
Sep 09, 2008
38.72
40.25
38.05
38.07
4,216,756
-0.65(-1.68%)
Sep 08, 2008
37.92
39.09
37.67
38.72
3,695,295
+1.79(+4.85%)
Sep 05, 2008
35.91
37.19
35.11
36.93
0
+0.65(+1.79%)
Sep 04, 2008
36.49
37.38
35.93
36.28
5,228,682
-0.35(-0.96%)
Sep 03, 2008
36.48
37.39
36.04
36.63
3,155,855
+0.04(+0.11%)
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
.