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 (%)
Jul 31, 2007
63.50
64.75
62.96
62.96
4,304,147
-0.05(-0.08%)
Jul 30, 2007
64.00
65.04
61.81
63.01
5,861,894
-0.32(-0.51%)
Jul 27, 2007
63.84
65.03
61.75
63.33
7,618,700
-0.93(-1.45%)
Jul 26, 2007
67.89
68.23
63.38
64.26
7,672,198
-4.64(-6.73%)
Jul 25, 2007
71.54
71.68
68.11
68.90
3,845,596
-2.21(-3.11%)
Jul 24, 2007
74.05
74.05
70.60
71.11
2,907,698
-1.81(-2.48%)
Jul 23, 2007
72.74
74.63
72.20
72.92
2,911,450
+0.14(+0.19%)
Jul 20, 2007
73.73
74.23
72.23
72.78
2,591,300
-0.54(-0.74%)
Jul 19, 2007
73.90
74.46
73.16
73.32
1,479,300
-0.37(-0.50%)
Jul 18, 2007
73.25
73.88
72.85
73.69
2,525,708
-0.50(-0.67%)
Jul 17, 2007
74.21
75.29
73.95
74.19
2,293,500
-0.11(-0.15%)
Jul 16, 2007
74.51
75.00
73.92
74.30
2,578,500
-0.79(-1.05%)
Jul 13, 2007
72.45
75.29
71.92
75.09
3,386,100
+2.64(+3.64%)
Jul 12, 2007
72.37
72.59
71.79
72.45
3,768,779
+0.10(+0.14%)
Jul 11, 2007
73.03
73.31
72.10
72.35
2,806,400
-0.61(-0.84%)
Jul 10, 2007
74.17
74.36
72.70
72.96
2,857,600
-1.21(-1.63%)
Jul 09, 2007
74.43
74.57
73.80
74.17
2,400,900
-0.29(-0.39%)
Jul 06, 2007
74.10
74.91
73.84
74.46
2,935,600
-0.09(-0.12%)
Jul 05, 2007
74.94
75.45
73.81
74.55
10,468,241
+5.42(+7.84%)
Jul 03, 2007
67.60
69.45
67.40
69.13
2,460,600
+2.00(+2.98%)
Jul 02, 2007
67.29
67.33
66.83
67.13
2,130,800
+0.06(+0.09%)
Jun 29, 2007
68.04
68.77
66.03
67.07
3,752,026
-1.13(-1.66%)
Jun 28, 2007
69.18
69.22
67.97
68.20
2,154,621
-0.81(-1.17%)
Jun 27, 2007
68.50
69.12
67.80
69.01
2,353,836
+0.48(+0.70%)
Jun 26, 2007
69.47
69.97
68.38
68.53
2,226,980
-0.71(-1.03%)
Jun 25, 2007
70.12
71.48
69.10
69.24
2,132,700
-1.08(-1.54%)
Jun 22, 2007
69.72
70.32
69.42
70.32
2,208,600
+0.17(+0.24%)
Jun 21, 2007
69.45
70.32
69.13
70.15
1,765,550
+0.70(+1.01%)
Jun 20, 2007
70.53
70.84
69.34
69.45
1,644,100
-1.00(-1.42%)
Jun 19, 2007
70.81
71.13
70.10
70.45
1,555,300
-0.36(-0.51%)
Jun 18, 2007
71.34
71.69
70.70
70.81
1,368,000
-0.85(-1.19%)
Jun 15, 2007
71.54
72.00
71.00
71.66
2,965,900
+0.77(+1.09%)
Jun 14, 2007
70.20
71.64
70.04
70.89
2,920,000
+0.89(+1.27%)
Jun 13, 2007
69.71
70.20
69.25
70.00
2,151,400
+0.74(+1.07%)
Jun 12, 2007
70.00
70.63
69.00
69.26
4,622,600
-0.92(-1.31%)
Jun 11, 2007
70.35
70.35
69.64
70.18
1,410,100
-0.18(-0.26%)
Jun 08, 2007
69.70
70.39
69.50
70.36
3,340,757
+0.60(+0.86%)
Jun 07, 2007
71.26
72.22
69.50
69.76
3,181,800
-1.98(-2.76%)
Jun 06, 2007
72.00
72.13
70.65
71.74
2,606,000
-0.74(-1.02%)
Jun 05, 2007
73.10
72.85
71.52
72.48
3,647,800
-0.13(-0.18%)
Jun 04, 2007
73.65
73.65
72.00
72.61
2,843,700
-1.10(-1.49%)
Jun 01, 2007
73.15
74.35
72.25
73.71
4,511,100
+1.64(+2.28%)
May 31, 2007
70.00
73.72
69.78
72.07
5,049,400
+2.01(+2.87%)
May 30, 2007
68.05
70.29
67.75
70.06
2,201,900
+1.92(+2.82%)
May 29, 2007
67.82
68.82
67.82
68.14
1,776,110
+0.78(+1.16%)
May 25, 2007
66.90
68.16
66.90
67.36
1,592,400
+0.43(+0.64%)
May 24, 2007
68.73
69.04
66.63
66.93
2,214,800
-2.26(-3.27%)
May 23, 2007
69.39
70.31
68.69
69.19
1,834,000
-0.01(-0.01%)
May 22, 2007
68.91
71.03
68.71
69.20
2,102,400
+0.84(+1.23%)
May 21, 2007
69.00
69.19
68.12
68.36
1,406,700
-0.84(-1.21%)
May 18, 2007
69.32
69.74
68.77
69.20
1,541,402
+0.00(+0.00%)
May 17, 2007
69.40
69.87
68.89
69.20
993,215
-0.36(-0.52%)
May 16, 2007
68.78
69.75
68.73
69.56
1,302,700
+0.82(+1.19%)
May 15, 2007
69.01
69.90
68.64
68.74
1,709,500
-0.39(-0.56%)
May 14, 2007
69.60
70.26
69.03
69.13
1,508,100
-0.47(-0.68%)
May 11, 2007
68.99
69.77
68.81
69.60
1,625,800
+0.67(+0.97%)
May 10, 2007
70.41
70.43
68.79
68.93
2,140,288
-1.77(-2.50%)
May 09, 2007
70.28
71.00
69.86
70.70
1,340,500
+0.07(+0.10%)
May 08, 2007
69.80
70.81
69.47
70.63
1,352,100
+0.58(+0.83%)
May 07, 2007
71.00
70.90
69.87
70.05
1,507,200
-0.86(-1.21%)
May 04, 2007
69.80
71.39
69.60
70.91
2,924,200
+1.19(+1.71%)
May 03, 2007
69.00
70.52
68.37
69.72
3,739,200
+0.77(+1.12%)
May 02, 2007
66.90
69.10
66.49
68.95
3,473,940
+1.95(+2.91%)
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
.