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 (%)
May 31, 2007
70.00
73.72
69.78
72.07
5,049,400
+2.01(+2.87%)
May 30, 2007
68.05
70.29
67.75
70.06
2,201,900
+1.92(+2.82%)
May 29, 2007
67.82
68.82
67.82
68.14
1,776,110
+0.78(+1.16%)
May 25, 2007
66.90
68.16
66.90
67.36
1,592,400
+0.43(+0.64%)
May 24, 2007
68.73
69.04
66.63
66.93
2,214,800
-2.26(-3.27%)
May 23, 2007
69.39
70.31
68.69
69.19
1,834,000
-0.01(-0.01%)
May 22, 2007
68.91
71.03
68.71
69.20
2,102,400
+0.84(+1.23%)
May 21, 2007
69.00
69.19
68.12
68.36
1,406,700
-0.84(-1.21%)
May 18, 2007
69.32
69.74
68.77
69.20
1,541,402
+0.00(+0.00%)
May 17, 2007
69.40
69.87
68.89
69.20
993,215
-0.36(-0.52%)
May 16, 2007
68.78
69.75
68.73
69.56
1,302,700
+0.82(+1.19%)
May 15, 2007
69.01
69.90
68.64
68.74
1,709,500
-0.39(-0.56%)
May 14, 2007
69.60
70.26
69.03
69.13
1,508,100
-0.47(-0.68%)
May 11, 2007
68.99
69.77
68.81
69.60
1,625,800
+0.67(+0.97%)
May 10, 2007
70.41
70.43
68.79
68.93
2,140,288
-1.77(-2.50%)
May 09, 2007
70.28
71.00
69.86
70.70
1,340,500
+0.07(+0.10%)
May 08, 2007
69.80
70.81
69.47
70.63
1,352,100
+0.58(+0.83%)
May 07, 2007
71.00
70.90
69.87
70.05
1,507,200
-0.86(-1.21%)
May 04, 2007
69.80
71.39
69.60
70.91
2,924,200
+1.19(+1.71%)
May 03, 2007
69.00
70.52
68.37
69.72
3,739,200
+0.77(+1.12%)
May 02, 2007
66.90
69.10
66.49
68.95
3,473,940
+1.95(+2.91%)
May 01, 2007
67.24
67.63
65.98
67.00
3,087,900
-0.02(-0.03%)
Apr 30, 2007
68.75
69.30
66.95
67.02
1,905,400
-2.00(-2.90%)
Apr 27, 2007
69.29
69.60
68.25
69.02
1,234,294
-0.27(-0.39%)
Apr 26, 2007
69.64
70.76
68.96
69.29
2,428,584
+0.25(+0.36%)
Apr 25, 2007
69.87
71.67
68.36
69.04
2,220,893
-0.28(-0.40%)
Apr 24, 2007
69.36
69.45
68.35
69.32
1,328,042
+0.09(+0.13%)
Apr 23, 2007
68.84
69.77
68.55
69.23
998,100
+0.09(+0.13%)
Apr 20, 2007
68.82
69.34
68.40
69.14
1,694,142
+0.99(+1.45%)
Apr 19, 2007
69.49
69.49
67.74
68.15
1,832,444
-0.98(-1.42%)
Apr 18, 2007
69.07
69.83
68.55
69.13
1,280,399
-0.07(-0.10%)
Apr 17, 2007
68.43
69.50
68.43
69.20
1,248,700
+0.58(+0.85%)
Apr 16, 2007
67.70
68.62
67.70
68.62
919,460
+0.84(+1.24%)
Apr 13, 2007
67.95
68.02
67.20
67.78
1,290,165
+0.30(+0.44%)
Apr 12, 2007
65.80
67.59
65.80
67.48
1,529,217
-0.02(-0.03%)
Apr 11, 2007
66.20
69.26
66.20
67.50
2,507,513
-0.41(-0.60%)
Apr 10, 2007
68.70
68.94
67.85
67.91
2,045,167
-0.79(-1.15%)
Apr 09, 2007
69.81
69.95
68.47
68.70
1,990,350
-1.38(-1.97%)
Apr 05, 2007
70.87
70.87
69.86
70.08
1,864,100
-0.78(-1.10%)
Apr 04, 2007
69.91
71.79
69.83
70.86
4,018,500
+1.02(+1.46%)
Apr 03, 2007
68.14
69.95
67.94
69.84
5,021,330
+2.02(+2.98%)
Apr 02, 2007
66.27
68.30
65.35
67.82
5,137,122
+2.97(+4.58%)
Mar 30, 2007
65.25
65.36
64.00
64.85
1,551,200
-0.05(-0.08%)
Mar 29, 2007
64.95
65.43
64.51
64.90
1,371,406
+0.21(+0.32%)
Mar 28, 2007
64.99
65.00
64.03
64.69
1,135,200
-0.31(-0.48%)
Mar 27, 2007
65.26
66.92
64.80
65.00
899,500
-0.62(-0.94%)
Mar 26, 2007
65.25
65.83
64.75
65.62
1,172,300
+0.19(+0.29%)
Mar 23, 2007
66.23
66.50
65.12
65.43
1,883,300
-0.31(-0.47%)
Mar 22, 2007
66.70
67.10
65.67
65.74
1,891,560
-0.80(-1.20%)
Mar 21, 2007
65.08
66.54
64.86
66.54
1,086,200
+1.41(+2.16%)
Mar 20, 2007
64.15
65.22
63.93
65.13
1,360,762
+0.98(+1.53%)
Mar 19, 2007
63.53
64.70
63.53
64.15
1,635,200
+1.16(+1.84%)
Mar 16, 2007
63.81
63.99
62.49
62.99
2,214,500
-0.83(-1.30%)
Mar 15, 2007
63.30
63.95
63.06
63.82
1,150,900
+0.53(+0.84%)
Mar 14, 2007
63.37
63.45
61.66
63.29
1,650,050
+0.12(+0.19%)
Mar 13, 2007
64.51
64.45
63.11
63.17
2,010,600
-1.34(-2.08%)
Mar 12, 2007
65.28
65.89
64.35
64.51
1,552,400
-1.16(-1.77%)
Mar 09, 2007
66.56
66.56
65.10
65.67
1,289,300
+0.68(+1.05%)
Mar 08, 2007
64.95
65.33
64.49
64.99
2,016,100
+0.33(+0.51%)
Mar 07, 2007
64.72
65.00
64.12
64.66
1,594,500
-0.05(-0.08%)
Mar 06, 2007
62.55
65.17
62.55
64.71
2,219,600
+1.54(+2.44%)
Mar 05, 2007
63.89
64.51
62.77
63.17
2,241,200
-1.32(-2.05%)
Mar 02, 2007
64.47
65.24
63.95
64.49
1,812,800
-0.85(-1.30%)
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
.