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 (%)
Feb 26, 2010
38.04
38.78
37.69
38.70
1,894,315
+0.81(+2.14%)
Feb 25, 2010
37.46
37.97
37.10
37.89
1,894,304
-0.16(-0.42%)
Feb 24, 2010
37.94
38.12
37.66
38.05
2,733,975
+0.27(+0.71%)
Feb 23, 2010
38.38
38.43
37.43
37.78
1,913,770
-0.65(-1.69%)
Feb 22, 2010
38.14
38.72
38.11
38.43
1,810,874
+0.37(+0.97%)
Feb 19, 2010
37.50
38.20
37.35
38.06
2,386,738
+0.44(+1.17%)
Feb 18, 2010
37.26
37.65
36.99
37.62
2,134,457
+0.06(+0.16%)
Feb 17, 2010
37.54
37.72
36.90
37.56
1,985,988
+0.09(+0.24%)
Feb 16, 2010
37.42
37.59
36.78
37.47
1,799,743
+0.52(+1.41%)
Feb 12, 2010
36.36
36.95
36.95
36.95
2,661,800
+0.02(+0.05%)
Feb 11, 2010
36.60
37.02
36.12
36.93
3,809,112
+0.14(+0.38%)
Feb 10, 2010
37.26
37.56
36.60
36.79
4,009,526
-0.46(-1.23%)
Feb 09, 2010
36.94
37.68
36.70
37.25
3,529,956
+0.82(+2.25%)
Feb 08, 2010
36.90
37.36
36.24
36.43
3,337,171
-0.32(-0.87%)
Feb 05, 2010
35.50
36.84
35.09
36.75
10,232,380
+1.47(+4.17%)
Feb 04, 2010
36.87
38.48
35.26
35.28
11,579,747
-0.16(-0.45%)
Feb 03, 2010
35.42
35.61
34.50
35.44
3,277,948
+0.19(+0.54%)
Feb 02, 2010
34.56
35.34
34.38
35.25
2,984,712
+1.02(+2.99%)
Feb 01, 2010
33.77
34.46
33.38
34.23
3,775,860
+0.91(+2.72%)
Jan 29, 2010
34.69
35.50
33.15
33.32
4,364,960
-1.25(-3.62%)
Jan 28, 2010
35.22
35.57
34.19
34.57
2,020,643
-0.35(-1.00%)
Jan 27, 2010
35.78
35.95
34.11
34.92
3,099,688
-1.05(-2.92%)
Jan 26, 2010
35.78
36.50
35.25
35.97
1,948,248
-0.01(-0.03%)
Jan 25, 2010
36.59
36.71
35.68
35.98
1,670,431
+0.03(+0.08%)
Jan 22, 2010
37.01
37.19
35.87
35.95
2,593,053
-1.21(-3.26%)
Jan 21, 2010
38.25
38.96
37.14
37.16
3,602,759
-0.89(-2.34%)
Jan 20, 2010
38.54
38.60
37.73
38.05
2,022,847
-0.76(-1.96%)
Jan 19, 2010
38.93
39.14
38.55
38.81
2,027,446
-0.12(-0.31%)
Jan 15, 2010
39.43
38.93
38.93
38.93
3,832,700
-0.59(-1.49%)
Jan 14, 2010
38.36
39.65
38.13
39.52
4,311,521
+1.15(+3.00%)
Jan 13, 2010
37.15
38.51
37.09
38.37
4,099,076
+1.27(+3.42%)
Jan 12, 2010
37.23
37.43
36.49
37.10
2,718,029
-0.63(-1.67%)
Jan 11, 2010
37.68
38.09
37.25
37.73
2,213,822
+0.11(+0.29%)
Jan 08, 2010
36.80
37.67
36.55
37.62
2,496,520
+0.63(+1.70%)
Jan 07, 2010
36.74
37.34
36.24
36.99
2,994,200
+0.90(+2.49%)
Jan 06, 2010
35.77
36.25
35.53
36.09
1,468,490
+0.27(+0.75%)
Jan 05, 2010
36.53
36.79
35.15
35.82
5,673,519
-0.85(-2.32%)
Jan 04, 2010
36.99
37.16
36.43
36.67
2,578,335
+0.10(+0.27%)
Dec 31, 2009
37.10
36.57
36.57
36.57
1,138,800
-0.58(-1.56%)
Dec 30, 2009
37.13
37.25
36.87
37.15
1,441,928
-0.16(-0.43%)
Dec 29, 2009
36.99
37.36
36.99
37.31
1,333,515
+0.17(+0.46%)
Dec 28, 2009
37.03
37.55
36.91
37.14
1,771,405
+0.23(+0.62%)
Dec 24, 2009
37.00
37.20
36.57
36.91
546,942
+0.05(+0.14%)
Dec 23, 2009
36.61
36.90
36.09
36.86
1,507,067
+0.40(+1.10%)
Dec 22, 2009
36.68
36.87
36.31
36.46
1,813,133
-0.27(-0.74%)
Dec 21, 2009
36.57
37.00
36.45
36.73
1,989,482
+0.18(+0.49%)
Dec 18, 2009
36.64
36.75
35.98
36.55
3,184,233
+0.06(+0.16%)
Dec 17, 2009
36.83
37.04
36.45
36.49
2,166,334
-0.01(-0.03%)
Dec 16, 2009
36.67
37.06
36.20
36.50
4,114,990
+0.13(+0.36%)
Dec 15, 2009
36.26
36.92
35.68
36.37
4,872,044
+0.74(+2.08%)
Dec 14, 2009
35.10
35.65
35.09
35.63
3,073,634
+1.63(+4.79%)
Dec 11, 2009
34.10
34.23
33.81
34.00
2,020,819
+0.12(+0.35%)
Dec 10, 2009
33.76
34.10
33.57
33.88
2,399,292
+0.42(+1.26%)
Dec 09, 2009
33.72
33.85
33.11
33.46
1,933,418
-0.17(-0.51%)
Dec 08, 2009
32.85
33.70
32.50
33.63
3,381,277
+0.41(+1.23%)
Dec 07, 2009
33.53
33.78
33.10
33.22
2,333,929
-0.22(-0.66%)
Dec 04, 2009
32.41
33.97
32.38
33.44
4,885,110
+1.75(+5.52%)
Dec 03, 2009
32.47
32.73
31.59
31.69
3,781,956
-0.53(-1.64%)
Dec 02, 2009
32.12
32.60
31.96
32.22
1,921,337
+0.08(+0.25%)
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
.