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 30, 2002
25.90
26.93
25.75
25.78
977,500
-0.03(-0.12%)
Aug 29, 2002
25.50
26.51
25.15
25.81
1,993,400
-0.41(-1.56%)
Aug 28, 2002
27.01
27.30
26.20
26.22
1,423,500
-1.04(-3.82%)
Aug 27, 2002
28.25
28.25
27.21
27.26
1,774,900
-0.24(-0.87%)
Aug 26, 2002
27.65
27.80
26.95
27.50
1,265,000
-0.45(-1.61%)
Aug 23, 2002
27.86
28.10
27.45
27.95
1,025,100
+0.10(+0.36%)
Aug 22, 2002
26.75
28.09
26.41
27.85
1,644,600
+1.11(+4.15%)
Aug 21, 2002
26.50
27.50
26.03
26.74
1,985,300
+0.34(+1.29%)
Aug 20, 2002
26.20
26.75
25.80
26.40
1,392,200
+0.24(+0.92%)
Aug 16, 2002
26.00
26.35
25.63
26.16
1,318,800
-0.26(-0.98%)
Aug 15, 2002
25.06
26.42
25.06
26.42
2,546,100
+1.32(+5.26%)
Aug 14, 2002
24.60
25.24
23.93
25.10
1,793,400
+0.34(+1.37%)
Aug 13, 2002
25.30
25.60
24.74
24.76
1,394,000
-0.55(-2.17%)
Aug 12, 2002
24.30
25.37
24.00
25.31
2,448,900
+0.90(+3.69%)
Aug 07, 2002
26.00
26.10
23.96
24.41
2,036,100
+0.36(+1.50%)
Aug 06, 2002
23.20
24.20
23.12
24.05
1,966,200
+1.55(+6.89%)
Aug 05, 2002
23.00
23.20
22.27
22.50
1,979,600
-0.69(-2.98%)
Aug 02, 2002
24.00
24.10
22.59
23.19
3,036,300
-1.21(-4.96%)
Aug 01, 2002
25.75
26.00
24.32
24.40
1,756,600
-1.30(-5.06%)
Jul 31, 2002
26.00
26.42
25.00
25.70
2,793,400
-0.46(-1.76%)
Jul 30, 2002
25.85
26.50
25.40
26.16
3,697,500
+0.01(+0.04%)
Jul 29, 2002
24.25
26.35
23.80
26.15
3,342,700
+2.95(+12.72%)
Jul 26, 2002
23.75
23.80
22.80
23.20
5,569,400
+1.00(+4.50%)
Jul 25, 2002
22.60
24.95
22.05
22.20
10,044,300
-3.65(-14.12%)
Jul 24, 2002
24.66
25.85
23.10
25.85
3,257,700
+1.15(+4.66%)
Jul 23, 2002
26.35
26.50
24.40
24.70
3,674,500
-1.78(-6.72%)
Jul 22, 2002
26.29
26.92
24.80
26.48
2,789,700
+0.20(+0.76%)
Jul 19, 2002
26.50
26.75
26.09
26.28
3,356,200
-2.76(-9.50%)
Jul 17, 2002
30.40
30.65
28.60
29.04
2,034,000
-1.56(-5.10%)
Jul 12, 2002
30.55
31.50
30.18
30.60
2,204,500
+0.10(+0.33%)
Jul 11, 2002
29.26
30.52
28.60
30.50
3,472,600
+1.25(+4.27%)
Jul 10, 2002
31.85
31.85
29.21
29.25
3,830,300
-1.66(-5.37%)
Jul 09, 2002
32.38
32.38
30.91
30.91
2,666,200
-1.47(-4.54%)
Jul 08, 2002
31.90
32.38
31.90
32.38
1,404,000
+0.38(+1.19%)
Jul 05, 2002
31.00
32.45
31.00
32.00
1,150,600
+1.31(+4.27%)
Jul 04, 2002
30.50
30.69
29.64
30.69
2,768,600
+0.00(+0.00%)
Jul 03, 2002
30.50
30.69
29.64
30.69
2,768,600
+0.19(+0.62%)
Jul 02, 2002
31.45
31.45
30.11
30.50
3,463,100
-0.95(-3.02%)
Jul 01, 2002
32.90
33.50
31.44
31.45
2,687,900
-1.44(-4.38%)
Jun 28, 2002
32.80
33.25
32.50
32.89
2,487,700
+0.14(+0.43%)
Jun 27, 2002
34.35
34.53
32.59
32.75
4,312,300
-1.25(-3.68%)
Jun 26, 2002
34.40
34.40
33.46
34.00
2,161,000
-0.86(-2.47%)
Jun 25, 2002
35.18
36.00
34.75
34.86
1,269,400
-0.74(-2.08%)
Jun 21, 2002
34.30
35.32
34.30
35.60
1,704,500
+1.07(+3.10%)
Jun 20, 2002
34.86
35.15
34.11
34.53
1,237,900
-0.57(-1.62%)
Jun 19, 2002
34.15
35.25
33.75
35.10
1,499,800
+0.95(+2.78%)
Jun 18, 2002
34.80
34.87
33.86
34.15
1,065,200
-0.79(-2.26%)
Jun 17, 2002
33.85
34.94
33.83
34.94
1,116,400
+1.67(+5.02%)
Jun 14, 2002
33.02
33.59
32.67
33.27
1,379,000
-0.77(-2.26%)
Jun 12, 2002
34.64
34.69
33.26
34.04
2,796,200
-0.58(-1.68%)
Jun 11, 2002
35.15
35.37
34.60
34.62
915,600
-0.02(-0.06%)
Jun 10, 2002
33.80
35.13
33.76
34.64
871,300
+0.81(+2.39%)
Jun 07, 2002
33.50
34.24
33.26
33.83
889,300
+0.23(+0.68%)
Jun 06, 2002
33.60
33.75
33.25
33.60
744,200
-0.10(-0.30%)
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
.