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 (%)
Feb 29, 2008
47.38
48.76
46.88
47.33
3,930,843
-0.48(-1.00%)
Feb 28, 2008
49.41
49.41
47.80
47.81
3,647,050
-2.05(-4.11%)
Feb 27, 2008
49.41
50.12
48.96
49.86
2,609,913
-0.04(-0.08%)
Feb 26, 2008
49.50
50.41
49.29
49.90
2,847,956
+0.24(+0.48%)
Feb 25, 2008
49.67
49.77
48.14
49.66
2,846,655
-0.08(-0.16%)
Feb 22, 2008
48.85
49.79
48.35
49.74
3,048,595
+0.98(+2.01%)
Feb 21, 2008
48.99
49.43
48.56
48.76
3,748,167
-0.16(-0.33%)
Feb 20, 2008
47.71
48.93
47.05
48.92
2,737,722
+0.89(+1.85%)
Feb 19, 2008
48.51
48.70
47.50
48.03
2,289,674
-0.02(-0.04%)
Feb 18, 2008
47.33
48.23
47.06
48.05
0
+0.00(+0.00%)
Feb 15, 2008
47.33
48.23
47.06
48.05
2,682,681
+0.71(+1.50%)
Feb 14, 2008
47.60
48.26
46.90
47.34
3,430,780
-0.68(-1.42%)
Feb 13, 2008
48.21
48.74
47.66
48.02
4,106,382
+0.15(+0.31%)
Feb 12, 2008
46.99
49.16
46.99
47.87
4,387,750
+1.63(+3.53%)
Feb 11, 2008
44.60
46.25
44.60
46.24
2,689,969
+0.76(+1.67%)
Feb 08, 2008
45.52
45.97
44.91
45.48
2,522,893
-0.37(-0.81%)
Feb 07, 2008
45.73
46.43
44.86
45.85
3,312,538
-0.05(-0.11%)
Feb 06, 2008
47.24
47.56
45.63
45.90
4,881,926
-0.65(-1.40%)
Feb 05, 2008
47.80
48.04
46.30
46.55
5,907,819
+0.36(+0.78%)
Feb 04, 2008
46.95
47.37
46.05
46.19
2,712,766
-0.52(-1.11%)
Feb 01, 2008
45.35
46.98
45.30
46.71
3,823,816
+1.47(+3.25%)
Jan 31, 2008
42.01
46.95
41.01
45.24
7,414,097
+2.34(+5.45%)
Jan 30, 2008
43.30
44.81
42.45
42.90
3,810,036
-0.94(-2.14%)
Jan 29, 2008
43.94
44.10
42.59
43.84
3,211,017
+0.03(+0.07%)
Jan 28, 2008
42.50
43.90
41.59
43.81
2,491,826
+1.28(+3.01%)
Jan 25, 2008
44.16
44.83
42.14
42.53
3,494,930
-1.66(-3.76%)
Jan 24, 2008
43.70
44.70
43.25
44.19
3,938,135
+0.69(+1.59%)
Jan 23, 2008
39.54
43.97
38.37
43.50
6,605,889
+3.33(+8.29%)
Jan 22, 2008
37.07
40.26
37.07
40.17
4,332,911
+1.20(+3.08%)
Jan 21, 2008
38.61
39.73
38.17
38.97
0
+0.00(+0.00%)
Jan 18, 2008
38.61
39.73
38.17
38.97
3,600,589
+0.75(+1.96%)
Jan 17, 2008
39.47
39.75
38.04
38.22
3,714,700
-1.06(-2.70%)
Jan 16, 2008
38.02
39.99
37.60
39.28
4,166,310
+0.91(+2.37%)
Jan 15, 2008
40.00
40.30
38.36
38.37
4,070,900
-2.21(-5.45%)
Jan 14, 2008
39.69
40.75
39.69
40.58
2,552,014
+1.13(+2.86%)
Jan 11, 2008
40.76
40.81
39.03
39.45
3,170,348
-1.61(-3.92%)
Jan 10, 2008
38.48
41.95
38.27
41.06
5,776,000
+2.22(+5.72%)
Jan 09, 2008
38.50
39.10
37.39
38.84
5,379,274
+0.29(+0.75%)
Jan 08, 2008
40.21
40.35
38.40
38.55
5,598,944
-1.54(-3.84%)
Jan 07, 2008
40.10
40.63
39.22
40.09
2,900,979
+0.16(+0.40%)
Jan 04, 2008
40.44
40.67
39.32
39.93
3,740,107
-1.05(-2.56%)
Jan 03, 2008
42.68
42.68
40.68
40.98
6,162,318
-1.64(-3.85%)
Jan 02, 2008
43.81
43.96
42.42
42.62
2,916,824
-1.41(-3.20%)
Jan 01, 2008
43.13
44.61
42.80
44.03
2,577,605
+0.00(+0.00%)
Dec 31, 2007
43.13
44.61
42.80
44.03
2,577,605
+0.68(+1.57%)
Dec 28, 2007
43.09
43.56
42.78
43.35
1,927,967
+0.05(+0.12%)
Dec 27, 2007
44.92
44.94
43.19
43.30
2,111,200
-2.05(-4.52%)
Dec 26, 2007
45.97
45.99
44.51
45.35
1,821,771
-0.76(-1.65%)
Dec 24, 2007
45.66
46.37
45.50
46.11
552,207
+0.45(+0.99%)
Dec 21, 2007
45.64
46.25
45.20
45.66
2,413,338
+0.46(+1.02%)
Dec 20, 2007
45.96
46.21
44.78
45.20
2,482,600
-0.35(-0.77%)
Dec 19, 2007
45.59
45.94
44.96
45.55
3,287,838
+0.06(+0.13%)
Dec 18, 2007
46.15
46.30
45.06
45.49
2,479,001
-0.42(-0.91%)
Dec 17, 2007
46.47
46.50
44.80
45.91
5,575,150
-0.71(-1.52%)
Dec 14, 2007
49.29
49.36
46.22
46.62
4,462,621
-2.83(-5.72%)
Dec 13, 2007
51.05
51.52
49.30
49.45
3,946,144
-1.95(-3.79%)
Dec 12, 2007
52.48
53.16
50.31
51.40
3,478,103
+0.17(+0.33%)
Dec 11, 2007
53.95
53.98
51.08
51.23
2,601,323
-2.73(-5.06%)
Dec 10, 2007
53.74
54.33
53.28
53.96
1,795,139
+0.26(+0.48%)
Dec 07, 2007
53.45
54.14
52.99
53.70
2,366,020
+0.24(+0.45%)
Dec 06, 2007
52.78
53.56
52.65
53.46
2,298,500
+0.66(+1.25%)
Dec 05, 2007
52.78
53.27
52.17
52.80
2,074,822
+0.40(+0.76%)
Dec 04, 2007
53.70
53.70
52.27
52.40
2,766,374
-1.04(-1.95%)
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
.