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, 2011
40.08
40.40
38.75
38.82
3,333,808
-2.20(-5.36%)
Sep 29, 2011
41.97
42.28
39.89
41.02
2,864,418
+0.19(+0.47%)
Sep 28, 2011
42.15
42.47
40.47
40.83
2,637,295
-1.26(-2.99%)
Sep 27, 2011
42.07
43.25
41.74
42.09
3,919,609
+1.60(+3.95%)
Sep 26, 2011
40.39
40.55
38.37
40.49
3,497,942
+0.77(+1.94%)
Sep 23, 2011
39.21
40.73
38.97
39.72
4,139,464
+0.17(+0.43%)
Sep 22, 2011
40.20
40.71
38.63
39.55
6,222,678
-2.48(-5.90%)
Sep 21, 2011
44.29
45.03
41.98
42.03
2,643,513
-1.97(-4.48%)
Sep 20, 2011
45.01
45.68
43.96
44.00
2,222,080
-0.70(-1.57%)
Sep 19, 2011
44.31
45.01
43.67
44.70
2,386,705
-0.76(-1.67%)
Sep 16, 2011
45.17
45.79
44.53
45.46
4,233,509
+0.41(+0.91%)
Sep 15, 2011
44.00
45.40
43.86
45.05
6,024,090
+1.62(+3.73%)
Sep 14, 2011
42.28
44.31
42.24
43.43
6,465,752
+1.58(+3.78%)
Sep 13, 2011
40.59
42.24
40.26
41.85
4,371,914
+1.21(+2.98%)
Sep 12, 2011
39.13
40.71
38.85
40.64
5,719,438
+1.02(+2.57%)
Sep 09, 2011
40.53
40.64
39.09
39.62
4,389,837
-1.52(-3.69%)
Sep 08, 2011
41.91
42.31
40.76
41.14
3,089,274
-1.30(-3.06%)
Sep 07, 2011
41.95
42.64
41.32
42.44
3,080,298
+1.50(+3.66%)
Sep 06, 2011
40.18
41.15
39.82
40.94
3,531,751
-1.10(-2.62%)
Sep 02, 2011
42.15
42.61
41.81
42.04
3,698,874
-1.31(-3.02%)
Sep 01, 2011
44.38
45.62
43.24
43.35
4,495,410
-1.21(-2.72%)
Aug 31, 2011
44.24
45.37
43.99
44.56
5,135,463
+0.88(+2.01%)
Aug 30, 2011
43.02
44.19
42.62
43.68
3,090,194
+0.20(+0.46%)
Aug 29, 2011
42.02
43.56
41.99
43.48
2,912,956
+2.22(+5.38%)
Aug 26, 2011
39.41
41.92
38.75
41.26
5,438,167
+0.59(+1.45%)
Aug 25, 2011
42.98
43.22
40.49
40.67
4,851,950
-2.26(-5.26%)
Aug 24, 2011
40.79
43.05
40.60
42.93
6,507,736
+2.15(+5.27%)
Aug 23, 2011
38.34
40.88
37.90
40.78
5,687,358
+2.72(+7.15%)
Aug 22, 2011
39.56
39.76
37.88
38.06
6,601,967
-0.37(-0.96%)
Aug 19, 2011
39.62
40.66
38.29
38.43
5,578,989
-1.81(-4.50%)
Aug 18, 2011
42.72
42.72
39.64
40.24
6,143,714
-4.02(-9.08%)
Aug 17, 2011
44.50
45.16
43.68
44.26
3,033,969
+0.12(+0.27%)
Aug 16, 2011
45.12
45.23
43.50
44.14
4,580,556
-1.69(-3.69%)
Aug 15, 2011
44.25
45.92
44.18
45.83
4,139,460
+2.05(+4.68%)
Aug 12, 2011
43.11
44.31
42.50
43.78
5,908,941
+0.07(+0.16%)
Aug 11, 2011
42.42
44.40
42.34
43.71
6,397,586
+1.61(+3.82%)
Aug 10, 2011
43.90
44.22
41.98
42.10
6,961,108
-3.09(-6.84%)
Aug 09, 2011
46.03
45.23
42.35
45.19
7,416,020
+1.80(+4.15%)
Aug 08, 2011
46.03
46.03
42.99
43.39
8,487,450
-3.45(-7.37%)
Aug 05, 2011
47.56
48.60
44.47
46.84
8,303,009
+0.13(+0.28%)
Aug 04, 2011
48.76
49.31
46.53
46.71
9,485,801
-3.88(-7.67%)
Aug 03, 2011
49.97
50.87
47.59
50.59
8,640,909
+0.73(+1.46%)
Aug 02, 2011
53.33
53.58
49.81
49.86
7,925,179
-4.05(-7.51%)
Aug 01, 2011
55.88
56.13
53.35
53.91
3,604,551
-1.05(-1.91%)
Jul 29, 2011
54.65
55.40
53.89
54.96
3,459,878
-0.40(-0.72%)
Jul 28, 2011
56.64
57.42
55.30
55.36
4,101,453
-0.35(-0.63%)
Jul 27, 2011
56.73
56.98
55.59
55.71
3,136,155
-1.18(-2.07%)
Jul 26, 2011
56.98
57.28
56.52
56.89
1,557,010
-0.33(-0.58%)
Jul 25, 2011
57.62
57.93
57.03
57.22
2,154,317
-0.65(-1.12%)
Jul 22, 2011
57.19
58.04
56.72
57.87
2,086,131
+0.62(+1.08%)
Jul 21, 2011
57.50
58.25
57.13
57.25
2,794,662
+0.15(+0.26%)
Jul 20, 2011
56.36
57.32
55.99
57.10
2,785,547
+1.04(+1.86%)
Jul 19, 2011
55.42
56.28
55.19
56.06
2,531,459
+1.22(+2.22%)
Jul 18, 2011
55.42
55.86
54.41
54.84
2,361,809
-1.02(-1.83%)
Jul 15, 2011
56.23
56.23
55.17
55.86
2,711,177
+0.21(+0.38%)
Jul 14, 2011
56.32
56.38
54.40
55.65
6,845,470
-1.23(-2.16%)
Jul 13, 2011
57.27
58.02
56.76
56.88
2,534,901
+0.36(+0.64%)
Jul 12, 2011
56.43
57.87
56.11
56.52
4,576,276
-0.05(-0.09%)
Jul 11, 2011
57.11
57.45
56.25
56.57
2,961,058
-1.56(-2.68%)
Jul 08, 2011
57.32
58.34
57.32
58.13
3,601,025
-0.52(-0.89%)
Jul 07, 2011
57.98
59.45
57.98
58.65
2,992,244
+1.18(+2.05%)
Jul 06, 2011
58.49
58.49
57.20
57.47
3,183,783
-0.97(-1.66%)
Jul 05, 2011
57.95
58.78
57.12
58.44
3,035,929
+0.26(+0.45%)
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
.