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 31, 2012
55.09
55.36
54.37
55.13
1,554,711
+0.44(+0.80%)
Aug 30, 2012
54.58
54.93
54.14
54.69
1,170,885
-0.36(-0.65%)
Aug 29, 2012
54.37
55.30
54.14
55.05
1,856,149
+0.56(+1.03%)
Aug 27, 2012
54.57
54.99
54.16
54.49
1,092,500
+0.08(+0.15%)
Aug 24, 2012
53.01
54.93
52.95
54.41
1,900,295
+1.11(+2.08%)
Aug 23, 2012
54.09
54.29
53.29
53.30
1,788,932
-0.80(-1.48%)
Aug 22, 2012
54.12
54.38
53.60
54.10
1,270,283
-0.02(-0.04%)
Aug 21, 2012
54.76
55.06
54.04
54.12
1,207,880
-0.44(-0.81%)
Aug 20, 2012
54.89
55.12
54.14
54.56
1,282,569
-0.45(-0.82%)
Aug 17, 2012
55.34
55.43
54.79
55.01
1,401,944
-0.24(-0.43%)
Aug 16, 2012
53.96
55.54
53.81
55.25
2,033,504
+1.24(+2.30%)
Aug 15, 2012
53.47
54.18
53.18
54.01
1,261,341
+0.24(+0.45%)
Aug 14, 2012
54.53
54.67
53.59
53.77
850,597
-0.34(-0.63%)
Aug 13, 2012
54.15
54.59
53.73
54.11
1,312,837
-0.11(-0.20%)
Aug 10, 2012
55.00
55.14
54.00
54.22
2,146,904
-1.23(-2.22%)
Aug 09, 2012
54.80
55.92
54.44
55.45
1,612,061
+0.59(+1.08%)
Aug 08, 2012
55.30
55.43
54.58
54.86
3,106,342
-1.24(-2.21%)
Aug 07, 2012
55.81
56.60
55.81
56.10
1,638,179
+0.23(+0.41%)
Aug 06, 2012
55.73
56.86
55.63
55.87
1,717,517
+0.16(+0.29%)
Aug 03, 2012
54.98
56.23
54.98
55.71
2,446,682
+1.95(+3.63%)
Aug 02, 2012
53.37
54.42
52.47
53.76
2,148,563
-0.02(-0.04%)
Aug 01, 2012
54.63
54.71
53.40
53.78
1,729,405
-0.37(-0.68%)
Jul 31, 2012
53.54
54.43
53.48
54.15
1,808,697
+0.38(+0.71%)
Jul 30, 2012
53.93
54.48
53.41
53.77
1,517,611
-0.26(-0.48%)
Jul 27, 2012
53.27
54.38
52.88
54.03
2,464,565
+1.32(+2.50%)
Jul 26, 2012
51.87
53.00
50.42
52.71
5,251,721
+3.16(+6.38%)
Jul 25, 2012
49.90
50.26
49.38
49.55
3,268,379
-0.08(-0.16%)
Jul 24, 2012
50.74
50.99
49.14
49.63
3,163,315
-1.09(-2.15%)
Jul 23, 2012
50.78
51.17
50.14
50.72
3,132,860
-1.19(-2.29%)
Jul 20, 2012
51.60
52.43
51.46
51.91
2,632,010
-0.13(-0.25%)
Jul 19, 2012
51.22
52.25
51.05
52.04
2,502,926
+0.93(+1.82%)
Jul 18, 2012
50.30
51.83
50.16
51.11
1,708,778
+0.00(+0.00%)
Jul 17, 2012
50.47
51.35
50.00
51.11
3,180,955
+0.98(+1.95%)
Jul 16, 2012
50.88
51.03
49.89
50.13
2,809,981
-0.49(-0.97%)
Jul 13, 2012
49.23
50.84
48.90
50.62
3,570,440
+1.96(+4.03%)
Jul 12, 2012
49.52
49.78
48.37
48.66
8,880,593
-2.72(-5.29%)
Jul 11, 2012
51.45
52.20
51.01
51.38
2,101,993
-0.01(-0.02%)
Jul 10, 2012
51.91
52.79
51.05
51.39
2,298,313
-0.72(-1.38%)
Jul 09, 2012
53.22
53.35
52.02
52.11
2,476,968
-1.33(-2.49%)
Jul 06, 2012
53.40
53.63
52.88
53.44
1,468,317
-0.77(-1.42%)
Jul 05, 2012
53.70
54.72
53.03
54.21
1,928,314
+0.31(+0.58%)
Jul 03, 2012
53.28
54.18
53.24
53.90
991,475
+0.38(+0.71%)
Jul 02, 2012
53.04
53.71
52.76
53.52
2,355,894
+0.48(+0.90%)
Jun 29, 2012
52.07
53.08
51.65
53.04
3,197,274
+2.74(+5.45%)
Jun 28, 2012
50.43
50.73
49.76
50.30
2,978,136
-0.54(-1.06%)
Jun 27, 2012
50.90
50.98
50.07
50.84
2,391,064
+0.33(+0.65%)
Jun 26, 2012
50.44
50.73
49.94
50.51
2,465,902
+0.26(+0.52%)
Jun 25, 2012
51.76
51.76
49.95
50.25
2,649,850
-2.08(-3.97%)
Jun 22, 2012
52.40
52.45
51.77
52.33
1,736,840
+0.54(+1.04%)
Jun 21, 2012
53.53
53.89
51.69
51.79
2,372,249
-1.63(-3.05%)
Jun 20, 2012
52.91
54.02
52.67
53.42
3,057,324
+0.53(+1.00%)
Jun 19, 2012
51.77
53.77
51.69
52.89
2,567,621
+1.67(+3.26%)
Jun 18, 2012
50.81
51.45
50.45
51.22
1,622,592
-0.05(-0.10%)
Jun 15, 2012
51.33
51.58
50.78
51.27
2,572,478
+0.27(+0.53%)
Jun 14, 2012
50.33
51.29
49.95
51.00
1,691,171
+0.97(+1.94%)
Jun 13, 2012
50.42
50.79
49.84
50.03
2,493,281
-0.77(-1.52%)
Jun 12, 2012
50.57
51.08
49.98
50.80
2,171,184
+0.58(+1.15%)
Jun 11, 2012
52.87
52.92
50.14
50.22
2,219,020
-1.87(-3.59%)
Jun 08, 2012
51.31
52.20
50.80
52.09
2,245,663
+0.50(+0.97%)
Jun 07, 2012
51.84
52.69
51.37
51.59
3,532,213
+0.87(+1.72%)
Jun 06, 2012
49.38
51.08
49.38
50.72
3,042,414
+2.01(+4.13%)
Jun 05, 2012
48.00
49.36
47.64
48.71
4,025,594
+0.25(+0.52%)
Jun 04, 2012
48.91
49.43
47.41
48.46
5,664,043
-0.67(-1.36%)
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
.