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 30, 2011
48.52
48.74
47.97
47.97
1,454,490
-0.55(-1.13%)
Dec 29, 2011
48.10
48.67
48.01
48.52
1,437,512
+0.44(+0.92%)
Dec 28, 2011
49.16
49.25
47.96
48.08
2,306,955
-1.18(-2.40%)
Dec 27, 2011
48.62
49.59
48.50
49.26
1,414,614
+0.51(+1.05%)
Dec 23, 2011
47.93
48.82
47.88
48.75
1,570,236
+1.86(+3.97%)
Dec 21, 2011
46.70
47.06
46.10
46.89
1,744,944
+0.19(+0.41%)
Dec 20, 2011
45.15
46.98
45.15
46.70
2,801,272
+2.38(+5.37%)
Dec 19, 2011
45.83
46.11
44.13
44.32
2,148,900
-1.10(-2.42%)
Dec 16, 2011
45.56
46.36
45.08
45.42
2,980,514
+0.26(+0.58%)
Dec 15, 2011
45.68
46.03
45.08
45.16
2,527,242
+0.08(+0.18%)
Dec 14, 2011
44.97
45.53
44.31
45.08
4,467,042
-0.37(-0.81%)
Dec 13, 2011
47.78
48.32
44.96
45.45
4,790,709
-2.70(-5.61%)
Dec 12, 2011
47.71
48.21
46.63
48.15
2,999,665
-0.22(-0.45%)
Dec 09, 2011
47.46
48.62
47.44
48.37
2,042,201
+1.17(+2.48%)
Dec 08, 2011
48.38
48.76
47.03
47.20
2,905,792
-1.65(-3.38%)
Dec 07, 2011
48.73
49.14
48.14
48.85
2,516,572
-0.05(-0.10%)
Dec 06, 2011
49.66
49.80
48.68
48.90
1,829,441
-0.80(-1.61%)
Dec 05, 2011
49.33
50.00
48.77
49.70
3,133,107
+1.27(+2.62%)
Dec 02, 2011
48.00
49.05
47.75
48.43
3,855,110
+1.19(+2.52%)
Dec 01, 2011
47.41
47.75
46.90
47.24
2,489,666
-0.44(-0.92%)
Nov 30, 2011
47.42
47.71
47.00
47.68
3,978,438
+2.38(+5.25%)
Nov 29, 2011
46.21
46.29
45.21
45.30
2,635,911
-0.64(-1.39%)
Nov 28, 2011
45.04
46.18
44.52
45.94
2,636,305
+2.53(+5.83%)
Nov 25, 2011
43.85
44.61
43.34
43.41
1,394,200
-0.73(-1.65%)
Nov 23, 2011
44.70
44.90
43.49
44.14
3,828,134
-1.25(-2.75%)
Nov 22, 2011
47.11
47.42
44.77
45.39
6,314,579
-2.24(-4.70%)
Nov 21, 2011
47.90
47.93
47.14
47.63
4,212,446
-1.45(-2.95%)
Nov 18, 2011
48.62
49.41
48.37
49.08
3,172,297
+0.89(+1.85%)
Nov 17, 2011
48.48
49.02
47.71
48.19
2,982,629
-0.50(-1.03%)
Nov 16, 2011
49.08
49.99
48.56
48.69
2,906,075
-1.06(-2.13%)
Nov 15, 2011
49.19
50.11
48.85
49.75
2,209,438
+0.34(+0.69%)
Nov 14, 2011
50.01
50.40
49.12
49.41
1,660,005
-0.83(-1.65%)
Nov 11, 2011
49.55
51.37
49.47
50.24
3,151,429
+1.40(+2.87%)
Nov 10, 2011
49.43
49.50
48.02
48.84
2,589,793
+0.34(+0.70%)
Nov 09, 2011
49.29
49.92
48.31
48.50
2,566,885
-2.65(-5.18%)
Nov 08, 2011
50.88
51.24
49.60
51.15
1,844,824
+0.41(+0.81%)
Nov 07, 2011
50.72
50.94
49.73
50.74
1,410,757
+0.11(+0.22%)
Nov 04, 2011
50.28
51.11
49.78
50.63
1,660,478
-0.49(-0.96%)
Nov 03, 2011
51.98
52.21
49.54
51.12
3,302,641
+0.27(+0.53%)
Nov 02, 2011
49.40
52.05
48.97
50.85
5,644,054
+2.54(+5.26%)
Nov 01, 2011
47.30
49.08
47.17
48.31
5,206,799
-1.80(-3.59%)
Oct 31, 2011
51.24
51.50
50.08
50.11
3,508,851
-1.87(-3.60%)
Oct 28, 2011
52.75
53.14
51.63
51.98
3,438,306
-0.62(-1.18%)
Oct 27, 2011
51.70
54.15
50.75
52.60
6,710,586
+3.07(+6.20%)
Oct 26, 2011
49.90
50.17
48.14
49.53
4,072,171
+0.61(+1.25%)
Oct 25, 2011
50.24
50.24
48.64
48.92
2,967,503
-1.23(-2.45%)
Oct 24, 2011
48.49
50.51
48.30
50.15
4,479,385
+1.92(+3.98%)
Oct 21, 2011
47.28
48.24
47.14
48.23
4,263,088
+1.74(+3.74%)
Oct 20, 2011
45.97
46.82
45.35
46.49
2,360,547
+0.28(+0.61%)
Oct 19, 2011
46.88
47.06
46.04
46.21
3,658,464
-0.72(-1.53%)
Oct 18, 2011
45.28
47.96
44.85
46.93
4,324,502
+1.62(+3.58%)
Oct 17, 2011
47.01
47.23
44.98
45.31
2,574,747
-2.01(-4.25%)
Oct 14, 2011
47.25
47.50
45.91
47.32
2,928,684
+0.82(+1.76%)
Oct 13, 2011
45.40
46.98
45.16
46.50
4,681,714
+0.48(+1.04%)
Oct 12, 2011
44.15
46.61
44.03
46.02
5,174,949
+2.27(+5.19%)
Oct 11, 2011
43.60
44.61
43.45
43.75
3,292,180
-0.13(-0.30%)
Oct 10, 2011
42.09
44.32
41.93
43.88
4,377,039
+2.95(+7.21%)
Oct 07, 2011
41.89
42.09
40.20
40.93
2,751,035
-0.56(-1.35%)
Oct 06, 2011
40.90
41.52
40.44
41.49
3,718,315
+1.58(+3.96%)
Oct 05, 2011
38.93
40.08
38.13
39.91
3,893,329
+1.14(+2.94%)
Oct 04, 2011
36.15
38.83
35.78
38.77
4,095,705
+1.87(+5.07%)
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
.