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, 2012
54.25
54.98
53.88
53.90
2,906,509
-1.07(-1.95%)
Feb 28, 2012
55.09
55.40
54.72
54.97
2,215,274
-0.27(-0.49%)
Feb 27, 2012
54.07
55.61
53.86
55.24
2,559,337
+0.25(+0.45%)
Feb 24, 2012
54.28
55.30
54.26
54.99
2,759,075
+0.87(+1.61%)
Feb 23, 2012
53.68
54.32
53.18
54.12
1,215,821
+0.44(+0.82%)
Feb 22, 2012
54.01
54.42
53.41
53.68
1,470,181
-0.43(-0.79%)
Feb 21, 2012
55.19
55.51
53.92
54.11
1,831,114
-0.95(-1.73%)
Feb 17, 2012
54.67
55.23
54.65
55.06
1,816,954
+0.70(+1.29%)
Feb 16, 2012
53.82
54.45
53.45
54.36
2,031,586
+0.62(+1.15%)
Feb 15, 2012
55.40
55.45
53.63
53.74
2,896,147
-1.55(-2.80%)
Feb 14, 2012
55.23
55.55
54.81
55.29
1,710,002
-0.42(-0.75%)
Feb 13, 2012
56.11
56.30
55.10
55.71
2,345,202
+0.04(+0.07%)
Feb 10, 2012
56.12
56.12
55.30
55.67
1,732,904
-1.06(-1.87%)
Feb 09, 2012
56.80
56.89
56.09
56.73
2,167,901
-0.08(-0.14%)
Feb 08, 2012
56.42
56.85
56.10
56.81
1,956,504
+0.56(+1.00%)
Feb 07, 2012
56.94
57.37
56.22
56.25
3,203,592
-1.04(-1.82%)
Feb 06, 2012
56.38
57.93
56.29
57.29
3,865,327
+0.57(+1.00%)
Feb 03, 2012
54.90
56.84
54.81
56.72
3,999,672
+2.50(+4.61%)
Feb 02, 2012
53.43
54.57
52.01
54.22
6,416,034
-0.83(-1.51%)
Feb 01, 2012
54.68
55.39
54.12
55.05
2,917,247
+0.81(+1.49%)
Jan 31, 2012
54.41
54.45
53.83
54.24
2,219,742
+0.05(+0.09%)
Jan 30, 2012
53.58
54.66
53.19
54.19
2,170,844
-0.17(-0.31%)
Jan 27, 2012
53.50
54.61
53.36
54.36
2,071,387
+0.62(+1.15%)
Jan 26, 2012
55.02
55.15
53.56
53.74
2,102,887
-1.04(-1.90%)
Jan 25, 2012
54.25
55.22
54.04
54.78
2,858,606
+0.26(+0.48%)
Jan 24, 2012
53.36
54.73
53.11
54.52
2,293,865
+0.51(+0.94%)
Jan 23, 2012
53.52
54.30
53.06
54.01
2,732,980
+0.46(+0.86%)
Jan 20, 2012
53.30
53.56
52.63
53.55
2,348,499
+0.25(+0.47%)
Jan 19, 2012
52.21
53.35
52.02
53.30
3,153,092
+1.33(+2.56%)
Jan 18, 2012
50.72
52.12
50.60
51.97
3,423,678
+1.34(+2.65%)
Jan 17, 2012
52.00
52.12
50.44
50.63
3,517,174
-0.68(-1.33%)
Jan 13, 2012
51.60
52.25
50.79
51.31
3,703,705
-1.30(-2.47%)
Jan 12, 2012
52.44
52.78
51.52
52.61
2,702,268
+0.17(+0.32%)
Jan 11, 2012
52.02
52.83
51.72
52.44
3,136,337
+0.50(+0.96%)
Jan 10, 2012
51.35
52.31
51.18
51.94
3,774,763
+0.53(+1.03%)
Jan 09, 2012
50.34
51.62
50.29
51.41
3,287,682
+0.99(+1.96%)
Jan 06, 2012
50.62
50.62
49.91
50.42
3,066,216
-0.23(-0.45%)
Jan 05, 2012
48.98
50.73
48.23
50.65
3,397,074
+1.21(+2.45%)
Jan 04, 2012
49.34
49.72
48.41
49.44
1,929,805
+1.47(+3.06%)
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%)
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
.