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 (%)
Aug 29, 2008
36.17
36.91
35.99
36.25
1,618,924
-0.14(-0.38%)
Aug 28, 2008
35.44
36.60
35.09
36.39
2,469,606
+1.10(+3.12%)
Aug 27, 2008
35.39
35.63
34.65
35.29
2,662,057
-0.10(-0.28%)
Aug 26, 2008
35.30
35.79
34.84
35.39
3,003,521
-0.05(-0.14%)
Aug 25, 2008
36.60
36.60
35.26
35.44
2,865,026
-1.26(-3.43%)
Aug 22, 2008
35.58
36.77
35.03
36.70
5,051,197
+1.42(+4.02%)
Aug 21, 2008
35.50
35.94
34.33
35.28
4,867,492
-0.50(-1.40%)
Aug 20, 2008
37.00
37.31
35.60
35.78
4,164,460
-1.26(-3.40%)
Aug 19, 2008
38.36
38.59
36.69
37.04
3,151,724
-1.97(-5.05%)
Aug 18, 2008
40.77
40.88
38.71
39.01
2,879,248
-1.70(-4.18%)
Aug 15, 2008
41.00
41.32
40.00
40.71
0
+0.06(+0.15%)
Aug 14, 2008
38.20
40.90
37.85
40.65
4,344,762
+2.15(+5.58%)
Aug 13, 2008
39.69
39.78
37.64
38.50
4,673,844
-0.99(-2.51%)
Aug 12, 2008
40.19
41.23
39.24
39.49
3,671,529
-0.97(-2.40%)
Aug 11, 2008
38.13
42.30
38.13
40.46
4,236,153
+0.66(+1.66%)
Aug 08, 2008
37.20
40.12
37.20
39.80
5,553,696
+2.57(+6.90%)
Aug 07, 2008
38.26
38.54
37.12
37.23
4,125,776
-1.39(-3.60%)
Aug 06, 2008
37.31
38.79
36.34
38.62
4,730,042
+1.18(+3.15%)
Aug 05, 2008
35.36
37.76
35.36
37.44
5,094,915
+2.55(+7.31%)
Aug 04, 2008
35.56
36.15
34.72
34.89
4,523,602
-0.72(-2.02%)
Aug 01, 2008
34.50
36.07
33.93
35.61
3,990,764
+1.32(+3.85%)
Jul 31, 2008
34.54
36.54
34.09
34.29
3,707,350
-0.90(-2.56%)
Jul 30, 2008
35.88
37.48
34.12
35.19
3,231,649
-0.37(-1.04%)
Jul 29, 2008
35.56
36.08
33.76
35.56
4,776,203
+1.99(+5.93%)
Jul 28, 2008
34.76
36.01
33.47
33.57
4,324,800
-1.43(-4.09%)
Jul 25, 2008
35.40
36.69
34.33
35.00
3,812,090
-0.26(-0.74%)
Jul 24, 2008
37.90
38.77
34.60
35.26
7,006,932
-4.56(-11.45%)
Jul 23, 2008
38.91
43.29
38.33
39.82
7,024,454
+0.91(+2.34%)
Jul 22, 2008
36.98
39.00
36.00
38.91
3,905,918
+0.89(+2.34%)
Jul 21, 2008
37.53
39.12
37.30
38.02
3,264,388
+0.41(+1.09%)
Jul 18, 2008
37.55
38.19
36.51
37.61
3,260,375
+0.11(+0.29%)
Jul 17, 2008
36.43
38.20
34.71
37.50
5,426,773
+2.50(+7.14%)
Jul 16, 2008
32.49
35.29
31.97
35.00
6,578,585
+2.69(+8.33%)
Jul 15, 2008
31.01
33.33
30.26
32.31
9,608,996
+0.68(+2.15%)
Jul 14, 2008
33.22
34.00
31.23
31.63
9,187,921
-2.53(-7.41%)
Jul 11, 2008
34.87
35.26
33.32
34.16
5,720,007
-1.39(-3.91%)
Jul 10, 2008
36.81
36.82
34.88
35.55
6,989,966
-1.85(-4.95%)
Jul 09, 2008
39.83
39.83
37.27
37.40
5,232,357
-2.23(-5.63%)
Jul 08, 2008
37.76
39.87
36.73
39.63
5,914,490
+1.87(+4.95%)
Jul 07, 2008
37.75
38.23
36.82
37.76
4,422,921
+0.27(+0.72%)
Jul 04, 2008
37.40
38.18
37.13
37.49
2,143,777
+0.00(+0.00%)
Jul 03, 2008
37.40
38.18
37.13
37.49
2,143,777
+0.18(+0.48%)
Jul 02, 2008
39.00
39.00
37.25
37.31
3,423,333
-1.36(-3.52%)
Jul 01, 2008
39.05
39.34
37.09
38.67
5,422,890
-1.40(-3.49%)
Jun 30, 2008
40.22
41.31
38.89
40.07
4,145,317
-0.19(-0.47%)
Jun 27, 2008
41.00
41.00
39.38
40.26
2,761,589
-0.58(-1.42%)
Jun 26, 2008
42.21
42.29
40.74
40.84
4,114,237
-2.20(-5.11%)
Jun 25, 2008
42.08
44.25
41.75
43.04
4,829,731
+1.04(+2.48%)
Jun 24, 2008
42.54
43.05
41.10
42.00
6,007,551
-0.78(-1.82%)
Jun 23, 2008
44.72
45.10
42.66
42.78
5,297,683
-1.66(-3.74%)
Jun 20, 2008
45.20
45.65
43.96
44.44
3,698,520
-1.39(-3.03%)
Jun 19, 2008
45.66
46.01
43.98
45.83
3,985,752
+0.05(+0.11%)
Jun 18, 2008
46.96
47.25
45.59
45.78
3,075,049
-1.25(-2.66%)
Jun 17, 2008
48.45
48.90
47.03
47.03
3,396,676
-1.22(-2.53%)
Jun 16, 2008
46.40
49.21
45.84
48.25
4,186,219
+1.45(+3.10%)
Jun 13, 2008
46.33
46.90
45.57
46.80
2,650,081
+0.87(+1.89%)
Jun 12, 2008
45.13
46.86
45.05
45.93
4,394,113
+1.19(+2.66%)
Jun 11, 2008
45.89
46.49
44.70
44.74
5,500,385
-1.55(-3.35%)
Jun 10, 2008
45.36
46.45
44.30
46.29
3,797,062
+1.28(+2.84%)
Jun 09, 2008
46.27
46.56
44.78
45.01
3,101,777
-0.98(-2.13%)
Jun 06, 2008
48.00
48.64
45.78
45.99
7,691,672
-3.06(-6.24%)
Jun 05, 2008
48.26
49.15
47.81
49.05
4,104,153
+1.20(+2.51%)
Jun 04, 2008
45.80
48.69
45.51
47.85
6,754,854
+1.62(+3.50%)
Jun 03, 2008
46.71
46.72
45.72
46.23
3,058,735
-0.13(-0.28%)
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
.