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, 2012
56.00
57.46
55.56
57.36
1,537,069
+1.22(+2.17%)
Dec 28, 2012
56.51
57.07
56.01
56.14
1,311,341
-0.79(-1.39%)
Dec 27, 2012
56.76
57.28
56.28
56.93
1,240,508
+0.28(+0.49%)
Dec 26, 2012
57.35
57.40
56.63
56.65
833,361
-0.63(-1.10%)
Dec 24, 2012
57.39
57.50
56.97
57.28
461,429
-0.35(-0.61%)
Dec 21, 2012
57.00
57.70
56.72
57.63
2,618,766
-0.08(-0.14%)
Dec 20, 2012
56.36
57.76
56.34
57.71
2,996,804
+1.32(+2.34%)
Dec 19, 2012
56.43
56.75
56.14
56.39
1,985,216
+0.20(+0.36%)
Dec 18, 2012
55.77
56.26
55.70
56.19
4,636,228
+0.50(+0.90%)
Dec 17, 2012
54.23
55.76
54.17
55.69
2,978,610
+1.65(+3.05%)
Dec 14, 2012
53.30
54.50
53.30
54.04
2,336,150
+0.57(+1.07%)
Dec 13, 2012
53.68
54.08
53.28
53.47
1,626,718
-0.14(-0.26%)
Dec 12, 2012
52.92
53.99
52.52
53.61
1,975,983
-0.35(-0.65%)
Dec 11, 2012
54.57
54.82
53.79
53.96
2,172,722
-0.21(-0.39%)
Dec 10, 2012
54.30
54.55
54.06
54.17
2,312,802
-0.13(-0.24%)
Dec 07, 2012
54.21
54.38
53.71
54.30
1,616,851
+0.17(+0.31%)
Dec 06, 2012
52.95
54.43
52.72
54.13
2,836,801
+1.17(+2.21%)
Dec 05, 2012
53.21
53.54
52.59
52.96
1,517,137
-0.28(-0.53%)
Dec 04, 2012
52.85
53.44
52.61
53.24
1,569,081
-0.72(-1.33%)
Nov 30, 2012
53.85
54.17
53.60
53.96
1,848,161
-0.03(-0.06%)
Nov 29, 2012
53.50
54.33
53.41
53.99
2,018,043
+0.63(+1.18%)
Nov 28, 2012
52.44
53.42
51.86
53.36
1,977,809
+0.50(+0.95%)
Nov 27, 2012
53.01
53.38
51.82
52.86
1,441,423
+0.09(+0.17%)
Nov 26, 2012
52.97
53.21
52.54
52.77
1,994,900
-0.70(-1.31%)
Nov 23, 2012
52.98
53.52
52.67
53.47
834,280
+0.83(+1.58%)
Nov 21, 2012
52.52
52.96
52.35
52.64
1,388,171
+0.23(+0.44%)
Nov 20, 2012
52.75
52.98
51.88
52.41
1,864,187
-0.50(-0.95%)
Nov 19, 2012
52.28
53.00
52.28
52.91
2,587,893
+1.39(+2.70%)
Nov 16, 2012
50.94
51.67
50.42
51.52
3,127,260
+0.97(+1.92%)
Nov 15, 2012
50.87
51.16
50.22
50.55
2,375,832
-0.37(-0.73%)
Nov 14, 2012
52.08
52.14
50.67
50.92
2,410,948
-0.96(-1.85%)
Nov 13, 2012
52.09
52.38
51.34
51.88
2,214,246
+0.02(+0.04%)
Nov 12, 2012
51.89
52.38
51.43
51.86
1,877,596
+0.11(+0.21%)
Nov 09, 2012
50.88
52.16
50.65
51.75
2,761,481
+0.74(+1.45%)
Nov 08, 2012
51.88
52.31
51.01
51.01
2,983,413
-0.96(-1.85%)
Nov 07, 2012
52.42
52.74
51.75
51.97
2,897,986
-1.07(-2.02%)
Nov 06, 2012
52.66
53.11
52.50
53.04
2,293,371
+0.38(+0.72%)
Nov 05, 2012
51.55
53.06
51.36
52.66
3,814,385
+1.09(+2.11%)
Nov 02, 2012
52.19
52.67
51.49
51.57
6,562,656
-0.15(-0.29%)
Nov 01, 2012
52.05
52.26
51.49
51.72
2,395,121
-0.13(-0.25%)
Oct 31, 2012
52.05
52.05
50.64
51.85
4,210,002
-0.10(-0.19%)
Oct 26, 2012
51.17
51.95
51.95
51.95
5,488,000
+0.29(+0.56%)
Oct 25, 2012
52.50
53.00
51.16
51.66
7,206,647
-1.77(-3.31%)
Oct 24, 2012
54.79
55.08
53.19
53.43
4,541,949
-0.86(-1.58%)
Oct 23, 2012
54.87
54.87
54.06
54.29
2,829,173
-1.43(-2.57%)
Oct 19, 2012
57.25
57.32
55.57
55.72
2,267,637
-1.92(-3.33%)
Oct 18, 2012
57.41
57.86
56.88
57.64
1,274,973
+0.18(+0.31%)
Oct 17, 2012
57.25
57.57
56.75
57.46
1,495,900
+0.42(+0.74%)
Oct 16, 2012
57.11
57.50
56.61
57.04
1,602,257
+0.46(+0.81%)
Oct 15, 2012
56.50
56.90
56.01
56.58
1,259,204
+0.31(+0.55%)
Oct 12, 2012
56.66
57.26
55.99
56.27
886,499
-0.20(-0.35%)
Oct 11, 2012
56.23
56.86
55.35
56.47
1,428,961
+0.15(+0.27%)
Oct 10, 2012
56.74
57.31
55.94
56.32
1,213,167
-0.05(-0.09%)
Oct 09, 2012
57.15
57.48
56.34
56.37
1,157,075
-0.73(-1.28%)
Oct 08, 2012
56.92
57.64
56.79
57.10
1,025,750
-0.16(-0.28%)
Oct 05, 2012
57.84
58.21
56.92
57.26
1,942,981
+0.01(+0.02%)
Oct 04, 2012
57.79
57.93
56.36
57.25
2,718,485
+0.11(+0.19%)
Oct 03, 2012
56.53
57.49
56.45
57.14
3,528,769
+0.53(+0.94%)
Oct 02, 2012
57.08
57.17
56.22
56.61
2,950,437
-0.88(-1.53%)
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
.