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 (%)
Dec 31, 2002
23.65
24.00
23.44
23.74
1,064,900
+0.08(+0.34%)
Dec 30, 2002
23.51
23.67
23.27
23.66
915,100
-0.06(-0.25%)
Dec 27, 2002
24.38
24.60
23.66
23.72
954,600
-1.36(-5.42%)
Dec 26, 2002
24.69
25.16
24.51
25.08
1,166,500
+0.39(+1.58%)
Dec 24, 2002
24.80
24.80
24.53
24.69
502,600
-0.28(-1.12%)
Dec 23, 2002
25.00
25.08
24.68
24.97
1,203,100
-0.06(-0.24%)
Dec 20, 2002
24.74
25.24
24.67
25.03
1,589,900
+0.79(+3.26%)
Dec 19, 2002
24.40
25.08
24.14
24.24
1,535,400
-0.06(-0.25%)
Dec 18, 2002
23.81
24.45
23.41
24.30
2,549,100
+0.58(+2.45%)
Dec 17, 2002
24.10
24.40
23.44
23.72
1,116,400
-0.23(-0.96%)
Dec 16, 2002
23.75
23.98
23.65
23.95
1,203,800
+0.10(+0.42%)
Dec 13, 2002
24.30
24.30
23.60
23.85
1,431,700
-0.59(-2.41%)
Dec 12, 2002
24.46
24.50
24.05
24.44
1,027,000
-0.01(-0.04%)
Dec 11, 2002
24.50
24.53
24.21
24.45
810,600
-0.05(-0.20%)
Dec 10, 2002
24.68
24.90
24.33
24.50
1,022,600
-0.16(-0.65%)
Dec 09, 2002
24.71
24.90
24.46
24.66
1,009,700
-0.14(-0.56%)
Dec 06, 2002
24.52
25.00
24.27
24.80
657,200
+0.20(+0.81%)
Dec 05, 2002
24.92
24.99
24.51
24.60
812,200
-0.25(-1.01%)
Dec 04, 2002
24.82
25.41
24.65
24.85
1,018,600
+0.04(+0.16%)
Dec 03, 2002
25.56
25.82
24.81
24.81
1,305,300
-0.74(-2.90%)
Dec 02, 2002
25.25
26.01
25.25
25.55
1,805,800
+0.22(+0.87%)
Nov 29, 2002
25.75
25.75
25.26
25.33
466,300
-0.12(-0.47%)
Nov 27, 2002
24.91
25.55
24.62
25.45
1,469,000
+0.48(+1.92%)
Nov 26, 2002
24.77
25.48
24.66
24.97
1,888,900
-0.05(-0.20%)
Nov 25, 2002
24.80
25.18
24.55
25.02
1,571,000
+0.33(+1.34%)
Nov 22, 2002
23.89
25.18
23.84
24.69
1,955,300
+0.42(+1.73%)
Nov 21, 2002
23.85
24.50
23.82
24.27
1,891,200
+0.48(+2.02%)
Nov 20, 2002
24.16
24.40
23.70
23.79
1,361,500
-0.36(-1.49%)
Nov 19, 2002
24.19
24.46
23.80
24.15
1,083,400
-0.04(-0.17%)
Nov 18, 2002
24.49
24.53
23.90
24.19
942,800
-0.21(-0.86%)
Nov 15, 2002
23.66
24.40
23.45
24.40
1,096,800
+0.74(+3.13%)
Nov 14, 2002
23.62
23.98
23.50
23.66
1,886,600
+0.04(+0.17%)
Nov 13, 2002
24.05
24.15
23.25
23.62
3,720,500
-1.30(-5.22%)
Nov 12, 2002
24.60
25.18
24.44
24.92
1,682,000
+0.39(+1.59%)
Nov 11, 2002
24.53
24.70
24.35
24.53
1,207,100
-0.01(-0.04%)
Nov 08, 2002
24.92
25.09
24.35
24.54
1,343,800
-0.37(-1.49%)
Nov 07, 2002
24.85
25.20
24.45
24.91
1,485,900
-0.08(-0.32%)
Nov 06, 2002
24.89
25.00
24.26
24.99
1,265,700
+0.12(+0.48%)
Nov 05, 2002
24.05
24.88
24.05
24.87
1,388,600
-0.03(-0.12%)
Nov 04, 2002
24.70
25.48
24.25
24.90
1,969,100
+0.98(+4.10%)
Nov 01, 2002
22.95
24.12
22.87
23.92
1,012,100
+0.62(+2.66%)
Oct 31, 2002
23.30
23.86
23.04
23.30
1,254,400
+0.04(+0.17%)
Oct 30, 2002
23.20
23.46
22.70
23.26
1,428,100
-0.27(-1.15%)
Oct 29, 2002
22.90
23.72
22.33
23.53
1,912,300
+0.88(+3.89%)
Oct 28, 2002
23.78
23.85
22.40
22.65
1,748,900
-0.88(-3.74%)
Oct 25, 2002
22.60
23.68
22.36
23.53
2,062,100
+0.81(+3.57%)
Oct 24, 2002
22.30
23.15
22.30
22.72
4,932,200
-1.20(-5.02%)
Oct 23, 2002
23.40
23.92
22.59
23.92
2,576,700
+0.47(+2.00%)
Oct 22, 2002
24.05
24.24
23.32
23.45
1,313,600
-0.90(-3.70%)
Oct 21, 2002
22.96
24.46
22.70
24.35
2,089,300
+0.89(+3.79%)
Oct 18, 2002
23.45
24.25
22.99
23.46
2,123,400
+0.01(+0.04%)
Oct 17, 2002
23.10
23.55
22.92
23.45
1,760,900
+0.93(+4.13%)
Oct 16, 2002
22.80
22.94
22.31
22.52
1,517,500
-0.48(-2.09%)
Oct 15, 2002
22.50
23.23
22.40
23.00
2,320,700
+1.63(+7.63%)
Oct 14, 2002
21.41
21.75
20.80
21.37
1,392,300
-0.04(-0.19%)
Oct 11, 2002
21.20
21.90
21.20
21.41
3,138,900
+0.41(+1.95%)
Oct 10, 2002
19.62
21.10
19.00
21.00
3,323,000
+1.39(+7.09%)
Oct 09, 2002
19.75
19.96
19.46
19.61
2,208,100
-0.59(-2.92%)
Oct 08, 2002
20.40
20.42
19.41
20.20
2,603,000
+0.20(+1.00%)
Oct 07, 2002
21.21
21.24
20.00
20.00
1,725,200
-1.42(-6.63%)
Oct 04, 2002
21.73
21.73
20.67
21.42
1,911,500
-0.41(-1.88%)
Oct 03, 2002
22.00
22.10
21.25
21.83
1,755,700
-0.17(-0.77%)
Oct 02, 2002
22.75
23.20
22.00
22.00
1,691,000
-1.17(-5.05%)
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
.