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, 2014
78.34
79.60
78.21
79.00
918,209
+1.14(+1.46%)
Nov 26, 2014
77.77
77.86
77.86
77.86
1,478,900
+0.28(+0.36%)
Nov 25, 2014
78.39
78.55
77.18
77.58
2,857,745
-0.74(-0.94%)
Nov 24, 2014
77.37
78.51
77.12
78.32
2,423,841
+1.38(+1.79%)
Nov 21, 2014
76.09
77.19
75.92
76.94
3,501,158
+2.15(+2.87%)
Nov 20, 2014
76.32
76.39
74.43
74.79
3,809,325
-1.64(-2.15%)
Nov 19, 2014
77.43
77.65
76.41
76.43
2,228,030
-1.25(-1.61%)
Nov 18, 2014
76.91
78.26
76.71
77.68
1,255,917
+0.83(+1.08%)
Nov 17, 2014
77.02
77.55
76.52
76.85
2,905,122
-1.65(-2.10%)
Nov 14, 2014
78.68
78.76
78.18
78.50
1,195,029
-0.16(-0.20%)
Nov 13, 2014
78.22
78.89
78.00
78.66
1,847,345
+0.75(+0.96%)
Nov 12, 2014
77.22
78.25
77.09
77.91
1,227,490
+0.06(+0.08%)
Nov 11, 2014
76.96
78.12
76.73
77.85
1,549,578
+1.06(+1.38%)
Nov 10, 2014
76.22
76.97
75.95
76.79
1,408,353
+0.36(+0.47%)
Nov 07, 2014
77.16
77.16
75.89
76.43
2,862,046
-0.60(-0.78%)
Nov 06, 2014
75.85
77.16
75.42
77.03
1,781,384
+1.39(+1.84%)
Nov 05, 2014
75.91
76.35
75.09
75.64
1,686,573
+0.20(+0.27%)
Nov 04, 2014
76.14
76.23
74.30
75.44
3,597,267
-1.04(-1.36%)
Nov 03, 2014
76.64
76.91
75.90
76.48
2,243,809
-0.18(-0.23%)
Oct 31, 2014
78.69
78.87
76.39
76.66
2,536,316
-0.51(-0.66%)
Oct 30, 2014
76.25
77.58
76.15
77.17
2,435,121
+0.65(+0.85%)
Oct 29, 2014
76.88
77.69
75.26
76.52
4,714,832
+0.08(+0.10%)
Oct 28, 2014
77.22
78.80
75.62
76.44
7,197,179
-4.60(-5.68%)
Oct 27, 2014
79.99
81.36
80.02
81.04
3,203,603
+1.02(+1.27%)
Oct 24, 2014
78.53
80.22
78.08
80.02
1,703,623
+1.12(+1.42%)
Oct 23, 2014
79.02
80.02
78.44
78.90
2,110,288
+0.72(+0.92%)
Oct 22, 2014
79.16
79.79
78.14
78.18
1,739,263
-1.10(-1.39%)
Oct 21, 2014
77.66
79.40
77.39
79.28
2,357,831
+2.27(+2.95%)
Oct 20, 2014
75.54
77.60
75.40
77.01
2,042,573
+1.51(+2.00%)
Oct 17, 2014
74.44
76.67
74.25
75.50
3,126,005
+2.37(+3.24%)
Oct 16, 2014
69.03
73.61
68.53
73.13
4,826,691
+2.26(+3.19%)
Oct 15, 2014
71.63
72.68
68.95
70.87
5,951,882
-2.34(-3.20%)
Oct 14, 2014
72.20
74.39
71.66
73.21
3,272,736
+1.42(+1.98%)
Oct 13, 2014
74.83
75.26
71.72
71.79
3,685,891
-2.97(-3.97%)
Oct 10, 2014
76.00
76.52
74.74
74.76
3,354,725
-1.31(-1.72%)
Oct 09, 2014
78.40
78.86
76.06
76.07
3,576,070
-2.61(-3.32%)
Oct 08, 2014
77.50
78.75
76.74
78.68
2,134,106
+1.32(+1.71%)
Oct 07, 2014
78.77
79.26
77.32
77.36
2,539,516
-2.08(-2.62%)
Oct 06, 2014
80.37
80.72
79.31
79.44
1,680,840
-0.82(-1.02%)
Oct 03, 2014
80.14
80.55
79.66
80.26
2,033,581
+0.87(+1.10%)
Oct 02, 2014
80.05
80.58
77.57
79.39
2,611,671
-0.81(-1.01%)
Oct 01, 2014
82.73
82.80
79.88
80.20
3,790,320
-3.01(-3.62%)
Sep 30, 2014
83.62
84.44
83.05
83.21
1,335,249
-0.14(-0.17%)
Sep 29, 2014
83.08
83.58
82.69
83.35
1,495,684
-0.41(-0.49%)
Sep 26, 2014
82.63
84.16
82.62
83.76
1,519,908
+1.30(+1.58%)
Sep 25, 2014
83.39
83.50
82.46
82.46
1,511,254
-1.17(-1.40%)
Sep 24, 2014
82.34
83.72
82.13
83.63
1,689,951
+1.52(+1.85%)
Sep 23, 2014
82.82
83.49
82.03
82.11
2,000,608
-1.20(-1.44%)
Sep 22, 2014
84.07
84.36
83.08
83.31
1,664,441
-0.97(-1.15%)
Sep 19, 2014
84.17
84.59
83.86
84.28
1,853,682
+0.57(+0.68%)
Sep 18, 2014
83.65
84.17
83.49
83.71
1,338,508
+0.16(+0.19%)
Sep 17, 2014
83.31
84.09
82.97
83.55
1,374,082
+0.53(+0.64%)
Sep 16, 2014
82.25
83.26
82.00
83.02
1,814,424
+0.44(+0.53%)
Sep 15, 2014
82.82
83.13
82.49
82.58
1,094,026
-0.48(-0.58%)
Sep 12, 2014
84.04
84.04
82.76
83.06
1,326,943
-0.90(-1.07%)
Sep 11, 2014
83.96
84.46
83.70
83.96
1,273,489
-0.26(-0.31%)
Sep 10, 2014
83.67
84.38
83.60
84.22
1,074,557
+0.43(+0.51%)
Sep 09, 2014
84.35
85.16
83.66
83.79
1,163,430
-0.86(-1.02%)
Sep 08, 2014
84.58
86.11
84.25
84.65
1,468,840
+0.13(+0.15%)
Sep 05, 2014
83.45
84.62
83.01
84.52
2,314,422
+0.88(+1.05%)
Sep 04, 2014
84.29
84.61
83.54
83.64
2,061,175
-0.26(-0.31%)
Sep 03, 2014
83.65
83.94
83.34
83.90
1,742,523
-0.30(-0.36%)
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
.