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, 2003
32.19
32.99
32.15
32.60
1,456,900
+0.66(+2.07%)
Jul 30, 2003
31.95
32.00
31.65
31.94
1,159,200
+0.09(+0.28%)
Jul 29, 2003
32.30
32.49
31.72
31.85
1,378,200
-0.38(-1.18%)
Jul 28, 2003
31.94
32.49
31.77
32.23
1,155,700
+0.44(+1.38%)
Jul 25, 2003
30.85
31.89
30.85
31.79
1,029,600
+1.04(+3.38%)
Jul 24, 2003
30.25
31.59
30.25
30.75
1,992,700
+0.88(+2.95%)
Jul 23, 2003
30.39
30.39
29.82
29.87
1,376,500
-0.46(-1.52%)
Jul 22, 2003
30.11
30.39
29.92
30.33
616,700
+0.27(+0.90%)
Jul 21, 2003
30.20
30.31
29.80
30.06
762,100
-0.34(-1.12%)
Jul 18, 2003
30.30
30.74
30.20
30.40
679,400
+0.31(+1.03%)
Jul 17, 2003
30.59
30.59
29.83
30.09
1,286,000
-0.50(-1.63%)
Jul 16, 2003
31.27
31.34
30.29
30.59
1,375,000
-0.58(-1.86%)
Jul 15, 2003
31.54
31.65
31.05
31.17
1,130,500
+0.15(+0.48%)
Jul 14, 2003
31.41
31.79
30.97
31.02
746,200
-0.17(-0.55%)
Jul 11, 2003
30.73
31.73
30.72
31.19
1,344,200
+0.56(+1.83%)
Jul 10, 2003
30.50
30.75
30.30
30.63
1,354,500
-0.03(-0.10%)
Jul 09, 2003
30.40
30.92
30.01
30.66
1,528,500
+0.25(+0.82%)
Jul 08, 2003
29.86
30.50
29.84
30.41
1,185,600
+0.46(+1.54%)
Jul 07, 2003
29.22
30.06
29.22
29.95
1,393,400
+0.81(+2.78%)
Jul 03, 2003
29.05
29.55
28.94
29.14
484,000
-0.06(-0.21%)
Jul 02, 2003
28.97
29.20
28.64
29.20
949,100
+0.48(+1.67%)
Jul 01, 2003
28.51
28.83
28.31
28.72
1,216,500
+0.13(+0.45%)
Jun 30, 2003
28.83
29.03
28.50
28.59
622,000
-0.24(-0.83%)
Jun 27, 2003
28.73
29.05
28.43
28.83
630,000
+0.03(+0.10%)
Jun 26, 2003
28.23
28.80
28.16
28.80
694,400
+0.71(+2.53%)
Jun 25, 2003
28.24
28.65
28.01
28.09
595,200
-0.15(-0.53%)
Jun 24, 2003
28.13
28.36
27.85
28.24
1,137,000
+0.10(+0.36%)
Jun 23, 2003
28.56
28.89
27.96
28.14
1,342,400
-0.31(-1.09%)
Jun 20, 2003
28.75
28.90
28.42
28.45
1,445,700
-0.21(-0.73%)
Jun 19, 2003
29.37
29.47
28.62
28.66
1,189,700
-0.64(-2.18%)
Jun 18, 2003
29.47
29.65
29.00
29.30
1,611,300
-0.45(-1.51%)
Jun 17, 2003
29.87
29.90
29.47
29.75
910,200
+0.13(+0.44%)
Jun 16, 2003
29.48
29.70
29.31
29.62
1,082,100
+0.47(+1.61%)
Jun 13, 2003
29.67
30.00
29.12
29.15
1,504,000
-0.75(-2.51%)
Jun 12, 2003
30.43
30.43
29.19
29.90
1,660,700
-0.53(-1.74%)
Jun 11, 2003
30.25
30.46
29.96
30.43
1,679,800
+0.18(+0.60%)
Jun 10, 2003
30.11
30.25
30.00
30.25
767,500
+0.34(+1.14%)
Jun 09, 2003
30.44
30.44
29.63
29.91
962,400
-0.53(-1.74%)
Jun 06, 2003
30.00
30.65
29.98
30.44
2,107,400
+0.45(+1.50%)
Jun 05, 2003
29.83
30.00
29.52
29.99
1,572,700
+0.12(+0.40%)
Jun 04, 2003
29.40
29.97
29.33
29.87
1,105,200
+0.47(+1.60%)
Jun 03, 2003
29.39
29.48
29.08
29.40
1,697,400
+0.09(+0.31%)
Jun 02, 2003
28.99
29.78
28.95
29.31
1,959,300
+0.33(+1.14%)
May 30, 2003
28.10
29.00
28.10
28.98
1,160,400
+0.79(+2.80%)
May 29, 2003
28.80
29.02
27.90
28.19
1,337,900
-0.56(-1.95%)
May 28, 2003
28.40
29.10
28.35
28.75
2,138,600
+0.86(+3.08%)
May 27, 2003
27.00
27.92
26.88
27.89
1,486,900
+0.69(+2.54%)
May 23, 2003
27.13
27.34
26.89
27.20
1,223,400
+0.00(+0.00%)
May 22, 2003
26.58
27.25
26.45
27.20
1,003,700
+0.53(+1.99%)
May 21, 2003
26.50
26.93
26.39
26.67
1,227,100
-0.04(-0.15%)
May 20, 2003
26.91
27.09
26.39
26.71
1,718,000
+0.05(+0.19%)
May 19, 2003
27.22
27.30
26.55
26.66
1,967,300
-0.55(-2.02%)
May 16, 2003
27.31
27.60
27.18
27.21
1,779,800
-0.34(-1.23%)
May 15, 2003
27.50
27.74
27.27
27.55
1,797,800
+0.33(+1.21%)
May 14, 2003
27.66
27.98
27.21
27.22
1,445,500
-0.42(-1.52%)
May 13, 2003
27.42
27.68
27.15
27.64
1,189,900
+0.22(+0.80%)
May 12, 2003
26.99
27.65
26.76
27.42
1,949,900
+0.47(+1.74%)
May 09, 2003
27.00
27.19
26.62
26.95
4,465,600
-0.23(-0.85%)
May 08, 2003
27.29
27.41
26.27
27.18
1,240,700
-0.76(-2.72%)
May 07, 2003
28.00
28.06
27.25
27.94
1,489,000
-0.31(-1.10%)
May 06, 2003
27.18
28.50
27.14
28.25
2,669,900
+1.04(+3.82%)
May 05, 2003
26.89
27.45
26.82
27.21
1,437,000
+0.30(+1.11%)
May 02, 2003
26.20
27.00
26.00
26.91
1,371,500
+0.61(+2.32%)
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
.