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 29, 2009
23.72
24.47
23.36
24.47
5,239,097
+0.98(+4.17%)
May 28, 2009
23.28
23.68
22.50
23.49
6,640,502
+1.11(+4.96%)
May 27, 2009
23.60
23.96
22.26
22.38
5,649,223
-1.17(-4.97%)
May 26, 2009
21.70
23.74
21.20
23.55
6,187,759
+1.94(+8.98%)
May 22, 2009
21.39
21.99
20.45
21.61
4,017,921
+0.26(+1.22%)
May 21, 2009
20.83
21.85
20.83
21.35
4,842,808
+0.05(+0.23%)
May 20, 2009
21.73
22.39
21.12
21.30
4,183,370
-0.11(-0.51%)
May 19, 2009
21.43
21.86
21.01
21.41
3,893,754
+0.03(+0.14%)
May 18, 2009
20.03
21.45
20.03
21.38
5,088,953
+1.53(+7.71%)
May 15, 2009
20.02
20.76
19.58
19.85
3,654,853
-0.10(-0.50%)
May 14, 2009
19.73
20.58
19.38
19.95
6,230,253
+0.23(+1.17%)
May 13, 2009
20.71
20.99
19.58
19.72
6,837,048
-1.41(-6.67%)
May 12, 2009
22.04
22.44
20.23
21.13
6,236,544
-0.79(-3.60%)
May 11, 2009
22.36
22.77
21.66
21.92
6,410,460
-0.16(-0.72%)
May 08, 2009
20.68
22.30
20.23
22.08
7,238,207
+1.76(+8.66%)
May 07, 2009
21.49
21.71
20.16
20.32
5,798,847
-0.88(-4.15%)
May 06, 2009
20.97
21.50
20.53
21.20
5,077,468
+0.55(+2.66%)
May 05, 2009
20.63
20.88
20.40
20.65
5,319,386
-0.12(-0.58%)
May 04, 2009
20.46
20.82
20.33
20.77
6,024,480
+1.17(+5.97%)
May 01, 2009
20.94
20.99
19.35
19.60
8,171,910
-1.26(-6.04%)
Apr 30, 2009
20.41
22.00
20.19
20.86
10,038,177
+0.16(+0.77%)
Apr 29, 2009
18.51
20.91
18.50
20.70
12,029,379
+2.46(+13.49%)
Apr 28, 2009
18.16
19.57
18.00
18.24
8,785,506
-0.31(-1.67%)
Apr 27, 2009
19.77
19.90
18.20
18.55
10,873,795
-2.27(-10.90%)
Apr 24, 2009
19.90
21.15
19.34
20.82
8,060,891
+0.88(+4.41%)
Apr 23, 2009
18.50
20.65
18.45
19.94
12,060,027
+1.98(+11.02%)
Apr 22, 2009
16.09
18.60
16.09
17.96
7,026,191
+0.67(+3.88%)
Apr 21, 2009
15.99
17.43
15.82
17.29
4,780,619
+1.15(+7.13%)
Apr 20, 2009
17.55
17.55
15.93
16.14
4,913,260
-1.83(-10.18%)
Apr 17, 2009
17.01
18.19
16.54
17.97
6,618,627
+1.04(+6.14%)
Apr 16, 2009
15.97
17.29
15.59
16.93
5,730,237
+1.12(+7.08%)
Apr 15, 2009
15.64
15.86
15.06
15.81
3,837,673
+0.05(+0.32%)
Apr 14, 2009
15.51
16.52
15.21
15.76
7,007,602
-0.01(-0.06%)
Apr 13, 2009
15.13
15.99
14.74
15.77
4,793,613
+0.45(+2.94%)
Apr 09, 2009
15.11
15.64
11.22
15.32
5,855,732
+0.94(+6.54%)
Apr 08, 2009
14.72
14.81
13.97
14.38
5,054,816
-0.05(-0.35%)
Apr 07, 2009
15.25
15.37
14.06
14.43
6,966,607
-1.21(-7.74%)
Apr 06, 2009
15.84
16.10
15.39
15.64
4,172,257
-0.44(-2.74%)
Apr 03, 2009
14.88
16.36
14.88
16.08
8,267,190
+1.22(+8.21%)
Apr 02, 2009
13.64
15.13
13.57
14.86
6,400,236
+1.78(+13.61%)
Apr 01, 2009
12.44
13.24
12.12
13.08
6,615,326
+0.38(+2.99%)
Mar 31, 2009
12.84
13.12
12.40
12.70
5,245,045
+0.07(+0.55%)
Mar 30, 2009
13.41
13.46
12.47
12.63
5,458,065
-2.08(-14.14%)
Mar 26, 2009
13.97
14.88
13.81
14.71
4,441,910
+0.95(+6.90%)
Mar 25, 2009
13.82
14.46
13.19
13.76
5,781,109
+0.26(+1.93%)
Mar 24, 2009
12.93
14.05
12.66
13.50
6,105,411
+0.28(+2.12%)
Mar 23, 2009
12.38
13.24
12.38
13.22
6,071,457
+1.58(+13.57%)
Mar 20, 2009
12.36
12.60
11.34
11.64
6,306,664
-1.35(-10.38%)
Mar 19, 2009
13.32
13.39
12.65
12.99
4,368,485
-0.07(-0.56%)
Mar 18, 2009
12.24
13.33
11.94
13.06
6,834,363
+0.67(+5.41%)
Mar 17, 2009
12.08
12.49
11.98
12.39
4,083,639
+0.32(+2.65%)
Mar 16, 2009
12.47
13.06
12.03
12.07
5,837,701
-0.20(-1.63%)
Mar 13, 2009
12.56
13.32
12.06
12.27
0
-0.50(-3.92%)
Mar 12, 2009
11.72
12.90
11.13
12.77
4,479,968
+1.03(+8.77%)
Mar 11, 2009
11.39
12.03
11.21
11.74
5,979,488
+0.41(+3.62%)
Mar 10, 2009
9.970
11.50
9.970
11.33
5,908,000
+1.57(+16.09%)
Mar 09, 2009
9.070
10.25
8.990
9.760
5,684,810
+0.24(+2.52%)
Mar 06, 2009
9.900
10.00
9.110
9.520
0
-0.31(-3.15%)
Mar 05, 2009
10.15
10.40
9.680
9.830
7,126,744
-0.69(-6.56%)
Mar 04, 2009
10.00
10.78
9.890
10.52
7,020,534
+0.38(+3.75%)
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
.