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 (%)
May 28, 2004
42.16
42.52
42.15
42.18
1,137,200
-0.12(-0.28%)
May 27, 2004
42.08
42.30
41.64
42.30
1,356,200
+0.18(+0.43%)
May 26, 2004
41.75
42.36
41.70
42.12
1,979,000
+0.12(+0.29%)
May 25, 2004
40.95
42.05
40.93
42.00
1,831,900
+0.90(+2.19%)
May 24, 2004
41.21
41.31
40.85
41.10
1,031,400
+0.29(+0.71%)
May 21, 2004
40.51
41.13
40.46
40.81
2,320,700
+1.11(+2.80%)
May 20, 2004
39.44
39.80
39.32
39.70
1,055,200
+0.35(+0.89%)
May 19, 2004
39.56
40.35
39.32
39.35
1,334,600
-0.11(-0.28%)
May 18, 2004
38.71
39.62
38.71
39.46
1,015,000
+0.85(+2.20%)
May 17, 2004
38.75
38.96
38.15
38.61
915,600
-0.66(-1.68%)
May 14, 2004
39.10
39.53
38.64
39.27
1,007,800
+0.07(+0.18%)
May 13, 2004
38.95
39.40
38.72
39.20
1,403,300
+0.22(+0.56%)
May 12, 2004
39.00
39.08
38.45
38.98
1,979,600
-0.02(-0.05%)
May 11, 2004
39.00
39.39
38.85
39.00
1,600,700
+0.00(+0.00%)
May 10, 2004
40.02
40.42
38.69
39.00
3,039,200
-1.57(-3.87%)
May 07, 2004
40.88
41.26
40.21
40.57
1,713,500
-0.66(-1.60%)
May 06, 2004
41.20
41.47
40.82
41.23
2,220,700
+0.04(+0.10%)
May 05, 2004
40.45
41.38
40.40
41.19
1,471,700
+0.57(+1.40%)
May 04, 2004
40.31
41.11
40.30
40.62
1,984,200
+0.32(+0.79%)
May 03, 2004
40.05
40.81
39.92
40.30
1,046,400
+0.51(+1.28%)
Apr 30, 2004
40.27
40.37
39.50
39.79
1,338,300
-0.23(-0.57%)
Apr 29, 2004
40.80
40.93
39.78
40.02
1,121,000
-0.61(-1.50%)
Apr 28, 2004
40.65
41.28
40.08
40.63
1,471,200
-0.12(-0.29%)
Apr 27, 2004
41.00
41.21
40.50
40.75
1,427,900
-0.36(-0.88%)
Apr 26, 2004
41.84
41.84
40.93
41.11
1,334,800
-0.39(-0.94%)
Apr 23, 2004
42.48
42.48
41.20
41.50
1,647,900
-0.10(-0.24%)
Apr 22, 2004
41.23
42.14
40.00
41.60
3,285,200
+0.90(+2.21%)
Apr 21, 2004
40.85
41.13
39.45
40.70
3,551,600
+0.20(+0.49%)
Apr 20, 2004
41.57
41.57
40.50
40.50
2,190,900
-0.82(-1.98%)
Apr 19, 2004
40.80
41.72
40.70
41.32
1,718,800
+0.52(+1.27%)
Apr 16, 2004
40.35
40.80
39.78
40.80
1,828,100
+0.85(+2.13%)
Apr 15, 2004
40.03
40.60
39.71
39.95
1,398,800
-0.08(-0.20%)
Apr 14, 2004
40.05
40.28
39.62
40.03
1,623,100
-0.08(-0.20%)
Apr 13, 2004
40.75
40.93
39.99
40.11
1,796,100
-0.58(-1.43%)
Apr 12, 2004
41.36
41.62
40.10
40.69
2,621,900
-0.42(-1.02%)
Apr 08, 2004
42.20
42.20
40.72
41.11
1,475,900
-0.75(-1.79%)
Apr 07, 2004
42.18
42.18
41.50
41.86
1,606,500
-0.32(-0.76%)
Apr 06, 2004
42.75
42.98
41.16
42.18
1,718,600
-0.86(-2.00%)
Apr 05, 2004
41.76
43.04
41.76
43.04
1,467,700
+0.82(+1.94%)
Apr 02, 2004
41.60
42.33
41.60
42.22
1,401,800
+0.71(+1.71%)
Apr 01, 2004
40.75
41.52
40.68
41.51
1,623,700
+1.01(+2.49%)
Mar 31, 2004
40.49
40.61
40.01
40.50
1,186,600
+0.17(+0.42%)
Mar 30, 2004
40.10
40.34
40.00
40.33
778,500
-0.37(-0.91%)
Mar 29, 2004
40.13
40.93
40.10
40.70
1,946,900
+0.82(+2.06%)
Mar 26, 2004
40.01
40.09
39.88
39.88
1,054,900
-0.13(-0.32%)
Mar 25, 2004
39.50
40.09
39.44
40.01
1,554,000
+0.79(+2.01%)
Mar 24, 2004
39.40
39.50
39.00
39.22
1,910,400
+0.77(+2.00%)
Mar 23, 2004
38.20
38.75
38.16
38.45
1,644,800
+0.27(+0.71%)
Mar 22, 2004
38.17
38.45
37.59
38.18
1,719,900
+0.02(+0.05%)
Mar 19, 2004
38.40
38.59
38.09
38.16
686,100
-0.22(-0.57%)
Mar 18, 2004
38.26
38.65
37.80
38.38
1,116,400
+0.13(+0.34%)
Mar 17, 2004
37.54
38.29
37.52
38.25
825,600
+0.96(+2.57%)
Mar 16, 2004
37.09
37.34
36.80
37.29
1,246,600
+0.55(+1.50%)
Mar 15, 2004
37.95
37.95
36.69
36.74
1,610,900
-1.26(-3.32%)
Mar 12, 2004
38.00
38.22
37.74
38.00
656,700
+0.40(+1.06%)
Mar 11, 2004
38.30
38.39
37.57
37.60
1,479,700
-1.09(-2.82%)
Mar 10, 2004
39.96
39.96
38.56
38.69
1,177,500
-1.02(-2.57%)
Mar 09, 2004
40.13
40.20
39.48
39.71
1,047,900
-0.36(-0.90%)
Mar 08, 2004
39.90
40.30
39.85
40.07
1,945,100
+0.22(+0.55%)
Mar 05, 2004
39.73
39.94
39.44
39.85
862,700
+0.09(+0.23%)
Mar 04, 2004
39.15
39.84
39.14
39.76
1,214,000
+0.50(+1.27%)
Mar 03, 2004
39.00
39.26
38.88
39.26
840,600
+0.26(+0.67%)
Mar 02, 2004
39.36
39.60
38.99
39.00
1,024,100
-0.36(-0.91%)
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
.