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 30, 2004
52.00
52.29
51.90
52.29
1,184,100
+0.19(+0.36%)
Nov 29, 2004
52.06
52.43
51.79
52.10
913,000
+0.05(+0.10%)
Nov 26, 2004
51.92
52.35
51.60
52.05
369,500
+0.47(+0.91%)
Nov 24, 2004
51.05
51.75
51.05
51.58
950,000
+0.53(+1.04%)
Nov 23, 2004
50.60
51.29
50.34
51.05
1,933,100
+0.22(+0.43%)
Nov 22, 2004
49.25
50.99
49.07
50.83
1,485,500
+1.49(+3.02%)
Nov 19, 2004
50.10
50.14
49.19
49.34
927,800
-0.90(-1.79%)
Nov 18, 2004
49.96
50.41
49.96
50.24
783,900
+0.21(+0.42%)
Nov 17, 2004
50.69
50.88
49.71
50.03
1,326,200
-0.66(-1.30%)
Nov 16, 2004
51.11
51.13
50.58
50.69
915,400
-0.42(-0.82%)
Nov 15, 2004
50.94
51.42
50.90
51.11
1,000,700
+0.17(+0.33%)
Nov 12, 2004
50.50
50.94
50.31
50.94
841,800
+0.32(+0.63%)
Nov 11, 2004
50.14
50.79
50.05
50.62
1,190,400
+0.63(+1.26%)
Nov 10, 2004
50.00
50.18
49.92
49.99
1,132,300
-0.10(-0.20%)
Nov 09, 2004
49.90
50.19
49.85
50.09
1,176,600
-0.09(-0.18%)
Nov 08, 2004
49.45
50.25
49.32
50.18
1,386,800
+0.68(+1.37%)
Nov 05, 2004
50.00
50.03
49.35
49.50
2,051,100
-0.29(-0.58%)
Nov 04, 2004
48.35
49.80
48.34
49.79
1,357,700
+1.44(+2.98%)
Nov 03, 2004
48.37
48.50
48.11
48.35
2,015,200
+0.50(+1.04%)
Nov 02, 2004
47.91
48.65
47.80
47.85
984,600
-0.11(-0.23%)
Nov 01, 2004
47.80
48.00
47.55
47.96
721,200
+0.23(+0.48%)
Oct 29, 2004
48.18
48.19
47.38
47.73
1,463,700
-0.45(-0.93%)
Oct 28, 2004
47.93
48.44
47.55
48.18
1,177,900
+0.26(+0.54%)
Oct 27, 2004
47.60
48.13
47.32
47.92
1,418,300
+0.27(+0.57%)
Oct 26, 2004
47.79
47.82
47.19
47.65
1,360,700
+0.16(+0.34%)
Oct 25, 2004
47.62
47.96
47.00
47.49
653,300
-0.27(-0.57%)
Oct 22, 2004
47.65
48.11
47.60
47.76
824,500
+0.25(+0.53%)
Oct 21, 2004
47.25
48.15
46.86
47.51
1,722,200
+0.61(+1.30%)
Oct 20, 2004
47.01
47.10
46.46
46.90
906,100
-0.10(-0.21%)
Oct 19, 2004
47.70
48.35
47.00
47.00
1,172,300
-0.78(-1.63%)
Oct 18, 2004
46.76
47.91
46.43
47.78
896,000
+0.86(+1.83%)
Oct 15, 2004
46.77
47.24
46.55
46.92
1,047,400
+0.52(+1.12%)
Oct 14, 2004
46.60
46.85
46.20
46.40
1,145,200
-0.26(-0.56%)
Oct 13, 2004
47.29
47.49
46.52
46.66
822,400
-0.43(-0.91%)
Oct 12, 2004
47.75
47.76
46.90
47.09
1,104,700
-0.74(-1.55%)
Oct 11, 2004
47.89
48.00
47.74
47.83
447,300
+0.03(+0.06%)
Oct 08, 2004
47.75
48.25
47.71
47.80
693,700
-0.05(-0.10%)
Oct 07, 2004
48.50
48.58
47.70
47.85
1,416,700
-0.69(-1.42%)
Oct 06, 2004
48.10
48.54
47.93
48.54
754,200
+0.39(+0.81%)
Oct 05, 2004
47.85
48.20
47.75
48.15
1,093,400
+0.29(+0.61%)
Oct 04, 2004
47.31
47.91
47.30
47.86
1,072,900
+0.57(+1.21%)
Oct 01, 2004
46.50
47.30
46.46
47.29
1,265,700
+0.87(+1.87%)
Sep 30, 2004
45.74
46.49
45.74
46.42
1,415,700
+0.50(+1.09%)
Sep 29, 2004
45.75
46.00
45.55
45.92
1,096,600
+0.17(+0.37%)
Sep 28, 2004
45.55
45.78
45.36
45.75
829,800
+0.22(+0.48%)
Sep 27, 2004
45.96
45.96
45.41
45.53
1,225,300
-0.42(-0.91%)
Sep 24, 2004
46.01
46.25
45.88
45.95
863,600
-0.10(-0.22%)
Sep 23, 2004
46.17
46.43
46.01
46.05
852,700
+0.05(+0.11%)
Sep 22, 2004
46.27
46.27
45.75
46.00
1,209,500
-0.26(-0.56%)
Sep 21, 2004
45.75
46.27
45.51
46.26
2,597,100
+1.69(+3.79%)
Sep 20, 2004
45.45
45.66
44.51
44.57
1,274,400
-1.13(-2.47%)
Sep 17, 2004
45.38
45.75
45.25
45.70
1,624,300
+0.34(+0.75%)
Sep 16, 2004
44.82
45.44
44.82
45.36
1,174,100
+0.46(+1.02%)
Sep 15, 2004
45.15
45.15
44.63
44.90
837,200
-0.25(-0.55%)
Sep 14, 2004
44.20
45.22
44.20
45.15
1,588,100
+0.77(+1.74%)
Sep 13, 2004
44.15
44.38
43.96
44.38
931,900
+0.33(+0.75%)
Sep 10, 2004
44.20
44.20
43.72
44.05
843,000
+0.07(+0.16%)
Sep 09, 2004
44.45
44.67
43.94
43.98
1,238,400
-0.47(-1.06%)
Sep 08, 2004
45.00
45.13
44.37
44.45
1,454,600
-0.63(-1.40%)
Sep 07, 2004
45.30
45.53
44.91
45.08
837,700
-0.01(-0.02%)
Sep 03, 2004
45.19
45.33
44.91
45.09
882,900
-0.09(-0.20%)
Sep 02, 2004
44.74
45.39
44.74
45.18
2,032,100
+0.58(+1.30%)
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
.