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 (%)
Sep 30, 2004
45.74
46.49
45.74
46.42
1,415,700
+0.50(+1.09%)
Sep 29, 2004
45.75
46.00
45.55
45.92
1,096,600
+0.17(+0.37%)
Sep 28, 2004
45.55
45.78
45.36
45.75
829,800
+0.22(+0.48%)
Sep 27, 2004
45.96
45.96
45.41
45.53
1,225,300
-0.42(-0.91%)
Sep 24, 2004
46.01
46.25
45.88
45.95
863,600
-0.10(-0.22%)
Sep 23, 2004
46.17
46.43
46.01
46.05
852,700
+0.05(+0.11%)
Sep 22, 2004
46.27
46.27
45.75
46.00
1,209,500
-0.26(-0.56%)
Sep 21, 2004
45.75
46.27
45.51
46.26
2,597,100
+1.69(+3.79%)
Sep 20, 2004
45.45
45.66
44.51
44.57
1,274,400
-1.13(-2.47%)
Sep 17, 2004
45.38
45.75
45.25
45.70
1,624,300
+0.34(+0.75%)
Sep 16, 2004
44.82
45.44
44.82
45.36
1,174,100
+0.46(+1.02%)
Sep 15, 2004
45.15
45.15
44.63
44.90
837,200
-0.25(-0.55%)
Sep 14, 2004
44.20
45.22
44.20
45.15
1,588,100
+0.77(+1.74%)
Sep 13, 2004
44.15
44.38
43.96
44.38
931,900
+0.33(+0.75%)
Sep 10, 2004
44.20
44.20
43.72
44.05
843,000
+0.07(+0.16%)
Sep 09, 2004
44.45
44.67
43.94
43.98
1,238,400
-0.47(-1.06%)
Sep 08, 2004
45.00
45.13
44.37
44.45
1,454,600
-0.63(-1.40%)
Sep 07, 2004
45.30
45.53
44.91
45.08
837,700
-0.01(-0.02%)
Sep 03, 2004
45.19
45.33
44.91
45.09
882,900
-0.09(-0.20%)
Sep 02, 2004
44.74
45.39
44.74
45.18
2,032,100
+0.58(+1.30%)
Sep 01, 2004
44.27
44.70
44.15
44.60
806,300
+0.40(+0.90%)
Aug 31, 2004
44.20
44.30
43.90
44.20
1,015,000
+0.11(+0.25%)
Aug 30, 2004
44.16
44.48
44.05
44.09
745,600
-0.06(-0.14%)
Aug 27, 2004
43.90
44.24
43.79
44.15
625,600
+0.15(+0.34%)
Aug 26, 2004
43.89
44.43
43.84
44.00
793,000
+0.12(+0.27%)
Aug 25, 2004
43.68
43.99
43.28
43.88
783,900
+0.26(+0.60%)
Aug 24, 2004
43.40
43.83
43.09
43.62
1,129,100
+0.42(+0.97%)
Aug 23, 2004
43.39
43.78
43.05
43.20
954,300
+0.01(+0.02%)
Aug 20, 2004
42.51
43.21
42.34
43.19
818,600
+0.82(+1.94%)
Aug 19, 2004
43.00
43.01
42.35
42.37
684,700
-0.68(-1.58%)
Aug 18, 2004
42.86
43.30
42.67
43.05
979,900
+0.18(+0.42%)
Aug 17, 2004
42.07
43.25
41.90
42.87
1,686,000
+1.19(+2.86%)
Aug 16, 2004
40.46
42.07
40.44
41.68
1,510,600
+1.12(+2.76%)
Aug 13, 2004
40.15
41.11
40.06
40.56
1,421,800
-0.05(-0.12%)
Aug 12, 2004
41.25
41.45
40.50
40.61
1,533,000
-0.87(-2.10%)
Aug 11, 2004
41.95
41.95
41.16
41.48
1,587,800
-0.65(-1.54%)
Aug 10, 2004
41.80
42.14
41.51
42.13
1,321,800
+0.53(+1.27%)
Aug 09, 2004
42.02
42.07
41.50
41.60
1,676,400
-0.41(-0.98%)
Aug 06, 2004
42.00
42.26
41.03
42.01
2,263,600
-0.47(-1.11%)
Aug 05, 2004
43.30
43.40
42.40
42.48
1,575,600
-0.47(-1.09%)
Aug 04, 2004
43.63
43.69
42.52
42.95
2,628,000
-0.93(-2.12%)
Aug 03, 2004
44.49
44.50
43.81
43.88
1,358,600
-0.57(-1.28%)
Aug 02, 2004
44.52
44.53
43.70
44.45
1,808,200
-0.55(-1.22%)
Jul 30, 2004
44.97
45.07
44.73
45.00
998,000
+0.08(+0.18%)
Jul 29, 2004
44.78
45.08
44.49
44.92
1,430,400
+0.08(+0.18%)
Jul 28, 2004
44.12
44.98
44.11
44.84
3,234,300
+0.72(+1.63%)
Jul 27, 2004
43.62
44.15
43.60
44.12
2,903,100
+0.55(+1.26%)
Jul 26, 2004
44.50
44.51
43.42
43.57
2,138,700
-0.95(-2.13%)
Jul 23, 2004
43.75
44.77
43.70
44.52
2,439,200
+1.30(+3.01%)
Jul 22, 2004
44.50
44.84
43.21
43.22
3,414,100
-1.28(-2.88%)
Jul 21, 2004
44.85
45.03
44.45
44.50
1,723,300
-0.26(-0.58%)
Jul 20, 2004
45.00
45.14
44.55
44.76
1,609,900
-0.04(-0.09%)
Jul 19, 2004
46.17
46.35
44.79
44.80
1,810,000
-1.25(-2.71%)
Jul 16, 2004
45.83
46.65
45.74
46.05
2,563,100
+0.69(+1.52%)
Jul 15, 2004
45.00
45.66
44.57
45.36
1,831,600
+0.61(+1.36%)
Jul 14, 2004
44.70
44.88
44.37
44.75
1,165,700
+0.05(+0.11%)
Jul 13, 2004
44.77
44.82
44.47
44.70
1,432,100
+0.02(+0.04%)
Jul 12, 2004
44.30
44.73
44.24
44.68
494,600
+0.34(+0.77%)
Jul 09, 2004
44.15
44.44
43.85
44.34
960,800
+0.26(+0.59%)
Jul 08, 2004
44.47
44.48
43.75
44.08
1,471,900
-0.42(-0.94%)
Jul 07, 2004
44.58
44.80
44.14
44.50
1,566,500
-0.02(-0.04%)
Jul 06, 2004
45.10
45.10
44.36
44.52
1,029,200
-0.64(-1.42%)
Jul 02, 2004
45.50
45.57
44.99
45.16
1,029,300
-0.34(-0.75%)
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
.