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, 2009
30.26
30.26
29.50
29.78
2,757,890
-0.79(-2.58%)
Aug 28, 2009
30.68
30.87
30.23
30.57
2,034,340
+0.31(+1.02%)
Aug 27, 2009
30.36
30.56
29.37
30.26
2,598,787
-0.11(-0.36%)
Aug 26, 2009
30.05
30.94
29.86
30.37
2,577,264
+0.04(+0.13%)
Aug 25, 2009
30.43
30.90
30.06
30.33
2,896,981
+0.17(+0.56%)
Aug 24, 2009
30.69
31.23
30.00
30.16
2,648,535
-0.19(-0.63%)
Aug 21, 2009
30.28
30.83
30.06
30.35
3,239,186
+0.42(+1.40%)
Aug 20, 2009
28.54
30.00
28.30
29.93
4,540,408
+1.36(+4.76%)
Aug 19, 2009
28.10
28.60
27.68
28.57
3,566,286
-0.01(-0.03%)
Aug 18, 2009
27.36
28.67
27.14
28.58
3,520,485
+1.34(+4.92%)
Aug 17, 2009
27.94
28.05
26.84
27.24
4,659,861
-1.20(-4.22%)
Aug 14, 2009
29.21
29.48
28.07
28.44
4,017,570
-0.84(-2.87%)
Aug 13, 2009
29.14
29.76
28.36
29.28
4,436,218
+0.25(+0.86%)
Aug 12, 2009
27.59
29.37
27.59
29.03
6,300,744
+1.22(+4.39%)
Aug 11, 2009
27.86
28.18
26.69
27.81
5,200,010
+0.03(+0.11%)
Aug 10, 2009
30.03
30.32
27.55
27.78
8,203,195
-1.90(-6.40%)
Aug 07, 2009
26.65
29.89
26.54
29.68
8,516,175
+3.55(+13.59%)
Aug 06, 2009
27.24
27.57
25.95
26.13
5,272,559
-0.84(-3.11%)
Aug 05, 2009
26.87
27.58
26.84
26.97
6,015,615
+0.14(+0.52%)
Aug 04, 2009
24.21
27.90
24.15
26.83
9,940,183
+1.98(+7.96%)
Aug 03, 2009
23.97
24.87
23.78
24.85
4,207,478
+1.24(+5.26%)
Jul 31, 2009
23.14
23.77
23.10
23.61
3,078,056
+0.34(+1.46%)
Jul 30, 2009
22.83
23.62
22.59
23.27
4,215,852
+0.90(+4.02%)
Jul 29, 2009
22.55
22.75
22.19
22.37
4,232,046
-0.46(-2.01%)
Jul 28, 2009
22.63
22.91
22.24
22.83
3,279,156
+0.03(+0.13%)
Jul 27, 2009
22.92
22.95
22.37
22.80
3,611,378
-0.12(-0.52%)
Jul 24, 2009
22.31
23.14
22.15
22.92
4,506,491
+0.09(+0.39%)
Jul 23, 2009
21.25
23.70
20.95
22.83
9,776,142
+1.55(+7.28%)
Jul 22, 2009
21.20
21.54
20.73
21.28
6,951,691
-0.08(-0.37%)
Jul 21, 2009
21.83
21.99
20.97
21.36
3,628,425
-0.37(-1.70%)
Jul 20, 2009
20.87
21.87
20.78
21.73
5,279,673
+1.08(+5.23%)
Jul 17, 2009
20.95
21.15
20.45
20.65
4,273,206
-0.48(-2.27%)
Jul 16, 2009
20.99
21.32
19.86
21.13
7,687,839
-0.61(-2.81%)
Jul 15, 2009
21.21
21.92
20.95
21.74
5,620,836
+1.00(+4.82%)
Jul 14, 2009
20.51
20.88
20.19
20.74
3,601,210
+0.30(+1.47%)
Jul 13, 2009
19.89
20.50
19.84
20.44
4,415,796
+0.69(+3.49%)
Jul 10, 2009
19.88
20.23
19.52
19.75
5,505,098
-0.44(-2.18%)
Jul 09, 2009
19.34
20.40
19.32
20.19
9,024,091
+1.27(+6.71%)
Jul 08, 2009
19.21
19.60
18.49
18.92
14,873,284
-1.04(-5.21%)
Jul 07, 2009
20.09
20.32
19.86
19.96
7,978,887
-0.23(-1.14%)
Jul 06, 2009
20.65
20.65
19.73
20.19
5,879,562
-0.71(-3.40%)
Jul 02, 2009
20.97
21.33
20.78
20.90
6,257,867
-0.41(-1.92%)
Jul 01, 2009
21.39
21.83
21.08
21.31
5,611,894
-0.89(-4.01%)
Jun 30, 2009
22.15
22.63
21.63
22.20
5,361,864
-0.44(-1.94%)
Jun 29, 2009
22.70
22.83
22.03
22.64
2,104,526
+0.05(+0.22%)
Jun 26, 2009
22.71
22.71
22.08
22.59
4,753,527
-0.22(-0.96%)
Jun 25, 2009
22.40
22.83
22.25
22.81
3,152,309
+0.79(+3.59%)
Jun 24, 2009
21.39
22.46
21.36
22.02
4,103,336
+0.79(+3.72%)
Jun 23, 2009
20.98
21.82
20.57
21.23
3,585,928
-0.01(-0.05%)
Jun 22, 2009
22.11
22.36
21.00
21.24
4,773,924
-1.41(-6.23%)
Jun 19, 2009
22.99
23.28
22.50
22.65
3,969,039
+0.03(+0.13%)
Jun 18, 2009
23.05
23.32
22.38
22.62
3,588,826
-0.31(-1.35%)
Jun 17, 2009
22.60
23.29
21.63
22.93
6,346,185
+0.32(+1.42%)
Jun 16, 2009
23.33
23.92
22.38
22.61
4,545,056
-0.72(-3.09%)
Jun 15, 2009
24.18
24.26
23.30
23.33
4,368,297
-1.09(-4.46%)
Jun 12, 2009
24.71
24.77
24.12
24.42
4,297,113
-0.48(-1.93%)
Jun 11, 2009
25.29
25.84
24.81
24.90
6,177,902
-0.38(-1.50%)
Jun 10, 2009
26.18
26.25
24.58
25.28
5,528,539
-0.50(-1.94%)
Jun 09, 2009
25.71
26.25
25.33
25.78
4,653,474
+0.16(+0.62%)
Jun 08, 2009
24.90
25.78
24.69
25.62
4,230,244
+0.48(+1.91%)
Jun 05, 2009
25.35
25.79
24.61
25.14
3,903,941
+0.16(+0.64%)
Jun 04, 2009
24.61
25.09
24.10
24.98
3,456,181
+0.39(+1.59%)
Jun 03, 2009
24.92
25.33
24.20
24.59
4,049,120
-0.79(-3.11%)
Jun 02, 2009
25.58
25.93
25.15
25.38
5,529,579
-0.72(-2.76%)
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
.