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 (%)
Apr 30, 2010
56.13
56.42
54.25
54.51
2,596,945
-1.78(-3.16%)
Apr 29, 2010
54.69
56.65
53.43
56.29
5,902,174
+3.02(+5.67%)
Apr 28, 2010
53.03
53.43
51.55
53.27
3,804,609
+0.51(+0.97%)
Apr 27, 2010
54.50
54.50
52.09
52.76
3,765,127
-1.70(-3.12%)
Apr 26, 2010
54.86
55.00
54.30
54.46
4,111,144
+0.51(+0.95%)
Apr 23, 2010
53.70
54.12
53.00
53.95
5,076,262
+0.23(+0.43%)
Apr 22, 2010
49.86
54.44
49.41
53.72
9,655,337
+3.67(+7.33%)
Apr 21, 2010
49.25
50.08
49.05
50.05
2,229,271
+1.00(+2.04%)
Apr 20, 2010
48.28
49.49
48.20
49.05
2,225,803
+1.26(+2.64%)
Apr 19, 2010
48.13
49.15
47.04
47.79
3,672,707
-0.50(-1.04%)
Apr 16, 2010
49.94
50.12
48.12
48.29
4,439,451
-1.78(-3.56%)
Apr 15, 2010
50.06
50.62
49.83
50.07
3,030,969
-0.12(-0.24%)
Apr 14, 2010
50.05
50.34
49.37
50.19
3,068,714
+0.14(+0.28%)
Apr 13, 2010
48.91
50.31
48.75
50.05
3,351,485
+0.95(+1.93%)
Apr 12, 2010
49.88
50.10
48.99
49.10
3,175,741
-0.90(-1.80%)
Apr 09, 2010
49.89
50.00
49.23
50.00
2,894,168
+0.18(+0.36%)
Apr 08, 2010
48.14
49.97
47.88
49.82
4,355,268
+1.42(+2.93%)
Apr 07, 2010
48.75
48.75
48.01
48.40
3,789,555
-0.25(-0.51%)
Apr 06, 2010
47.80
48.72
47.80
48.65
3,340,335
+0.48(+1.00%)
Apr 05, 2010
47.69
48.91
47.58
48.17
4,331,044
+0.56(+1.18%)
Apr 01, 2010
46.99
47.61
47.61
47.61
2,452,600
+0.97(+2.08%)
Mar 31, 2010
47.06
47.20
46.44
46.64
2,671,187
-0.74(-1.56%)
Mar 30, 2010
46.25
47.52
46.15
47.38
3,634,330
+1.18(+2.55%)
Mar 29, 2010
46.29
46.69
46.07
46.20
3,055,898
-0.01(-0.02%)
Mar 26, 2010
45.23
46.28
45.01
46.21
4,792,085
+1.21(+2.69%)
Mar 25, 2010
44.23
45.43
44.18
45.00
5,898,375
+1.10(+2.51%)
Mar 24, 2010
43.77
44.06
43.34
43.90
4,725,093
-0.15(-0.34%)
Mar 23, 2010
43.94
44.26
43.35
44.05
3,194,411
+0.23(+0.52%)
Mar 22, 2010
42.19
43.95
41.84
43.82
2,596,534
+1.25(+2.94%)
Mar 19, 2010
42.55
43.06
42.13
42.57
2,713,526
+0.19(+0.45%)
Mar 18, 2010
42.00
42.52
41.79
42.38
1,677,944
-0.12(-0.28%)
Mar 17, 2010
41.99
42.51
41.92
42.50
2,568,143
+0.03(+0.07%)
Mar 16, 2010
42.09
42.60
41.63
42.47
2,046,861
+0.59(+1.41%)
Mar 15, 2010
41.50
41.88
41.45
41.88
1,933,537
-0.45(-1.06%)
Mar 12, 2010
42.32
42.60
41.87
42.33
2,379,549
+0.39(+0.93%)
Mar 11, 2010
41.60
42.04
41.45
41.94
1,954,366
+0.04(+0.10%)
Mar 10, 2010
41.47
42.04
41.10
41.90
2,425,040
+0.56(+1.35%)
Mar 09, 2010
41.29
42.15
40.88
41.34
3,147,788
-0.11(-0.27%)
Mar 08, 2010
41.17
41.76
40.92
41.45
2,709,052
+0.07(+0.17%)
Mar 05, 2010
39.84
41.55
39.76
41.38
6,305,484
+1.77(+4.47%)
Mar 04, 2010
38.87
39.67
38.96
39.61
2,349,716
+0.74(+1.90%)
Mar 03, 2010
38.75
39.11
38.56
38.87
1,666,621
+0.06(+0.15%)
Mar 02, 2010
39.23
39.38
38.66
38.81
2,822,684
+0.01(+0.03%)
Mar 01, 2010
38.66
39.07
38.37
38.80
3,271,012
+0.10(+0.26%)
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%)
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
.