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 (%)
Aug 31, 2010
46.62
46.97
45.45
46.67
21,520
+0.52(+1.13%)
Aug 30, 2010
47.40
47.40
45.91
46.15
2,527,127
+1.29(+2.88%)
Aug 27, 2010
47.20
47.86
44.35
44.86
4,216,457
-0.37(-0.82%)
Aug 26, 2010
45.46
46.80
45.05
45.23
3,168,464
+0.31(+0.69%)
Aug 25, 2010
44.64
45.08
43.89
44.92
4,469,701
-0.36(-0.80%)
Aug 24, 2010
45.87
46.26
44.68
45.28
252
-1.48(-3.17%)
Aug 23, 2010
47.60
47.85
46.73
46.76
2,154,923
-0.39(-0.83%)
Aug 20, 2010
46.53
47.23
45.94
47.15
2,772,040
+0.22(+0.47%)
Aug 19, 2010
48.33
48.65
46.52
46.93
252
-1.83(-3.75%)
Aug 18, 2010
48.39
49.24
47.79
48.76
2,113,921
+0.22(+0.45%)
Aug 17, 2010
48.40
49.51
47.94
48.54
2,767,236
+0.95(+2.00%)
Aug 16, 2010
46.53
47.92
46.31
47.59
2,719,084
+0.87(+1.86%)
Aug 13, 2010
46.72
47.33
46.27
46.72
1,542,760
-0.14(-0.30%)
Aug 12, 2010
45.93
47.22
45.62
46.86
2,622,821
+0.32(+0.69%)
Aug 11, 2010
47.44
47.50
46.22
46.54
3,712,453
-2.06(-4.24%)
Aug 10, 2010
49.34
49.40
48.26
48.60
2,680,695
-1.65(-3.28%)
Aug 09, 2010
50.09
50.32
49.24
50.25
1,930,520
+0.76(+1.54%)
Aug 06, 2010
49.49
49.70
48.14
49.49
2,745,083
-0.75(-1.49%)
Aug 05, 2010
50.72
51.16
50.15
50.24
2,180,539
-1.12(-2.18%)
Aug 04, 2010
50.13
51.47
50.04
51.36
3,075,743
+1.37(+2.74%)
Aug 03, 2010
49.70
50.37
48.80
49.99
2,631,965
-0.15(-0.30%)
Aug 02, 2010
49.54
50.22
48.78
50.14
2,703,166
+1.69(+3.49%)
Jul 30, 2010
48.45
48.82
47.39
48.45
2,850,654
-0.32(-0.66%)
Jul 29, 2010
49.56
50.00
48.12
48.77
3,188,025
+0.39(+0.81%)
Jul 28, 2010
48.38
49.56
48.38
48.38
151
+0.00(+0.00%)
Jul 27, 2010
48.38
49.71
47.81
48.38
402
-1.06(-2.14%)
Jul 26, 2010
47.61
49.70
47.41
49.44
4,070,454
+1.76(+3.69%)
Jul 23, 2010
45.26
47.91
44.90
47.68
4,318,124
+2.23(+4.91%)
Jul 22, 2010
45.24
46.04
44.68
45.45
5,031,533
+1.65(+3.77%)
Jul 21, 2010
45.49
45.74
43.45
43.80
4,038,394
-1.24(-2.75%)
Jul 20, 2010
45.04
45.23
42.87
45.04
3,448,486
+1.18(+2.69%)
Jul 19, 2010
43.30
44.33
42.82
43.86
3,204,913
+0.69(+1.60%)
Jul 16, 2010
43.17
46.17
42.89
43.17
4,182,690
-2.31(-5.08%)
Jul 15, 2010
46.67
46.80
45.07
45.48
4,435,886
-1.14(-2.45%)
Jul 14, 2010
46.53
46.95
45.59
46.62
3,598,818
-0.25(-0.53%)
Jul 13, 2010
45.77
47.33
45.67
46.87
3,979,918
+1.98(+4.41%)
Jul 12, 2010
44.64
45.24
44.08
44.89
2,493,323
-0.06(-0.13%)
Jul 09, 2010
44.95
45.08
43.82
44.95
2,246,534
+0.99(+2.25%)
Jul 08, 2010
43.74
44.09
43.09
43.96
3,279,746
+0.89(+2.07%)
Jul 07, 2010
41.07
43.12
41.07
43.07
3,300,726
+2.25(+5.51%)
Jul 06, 2010
41.61
42.78
40.14
40.82
1,163
-0.06(-0.15%)
Jul 02, 2010
40.88
42.26
40.43
40.88
3,034,863
-0.70(-1.68%)
Jul 01, 2010
41.79
41.89
39.60
41.58
4,830,132
+0.15(+0.36%)
Jun 30, 2010
42.07
43.15
41.28
41.43
277
-0.54(-1.29%)
Jun 29, 2010
43.63
44.19
41.80
41.97
4,469,472
-3.67(-8.04%)
Jun 25, 2010
45.64
45.64
43.95
45.64
6,152,631
+1.11(+2.49%)
Jun 24, 2010
45.98
46.70
44.34
44.53
2,403,523
-1.90(-4.09%)
Jun 23, 2010
46.83
46.93
45.41
46.43
2,754,086
+0.18(+0.39%)
Jun 22, 2010
48.06
48.40
46.11
46.25
2,355,855
-1.80(-3.75%)
Jun 21, 2010
49.25
49.90
47.55
48.05
2,699,175
-0.24(-0.50%)
Jun 18, 2010
48.29
48.90
47.91
48.29
2,820,768
-0.36(-0.74%)
Jun 17, 2010
49.54
49.70
47.31
48.65
3,949,751
-0.95(-1.92%)
Jun 16, 2010
49.77
50.48
48.86
49.60
3,548,109
-0.04(-0.08%)
Jun 15, 2010
47.95
49.65
47.52
49.64
2,977,982
+2.32(+4.90%)
Jun 14, 2010
47.53
48.75
47.18
47.32
2,989,802
+0.37(+0.79%)
Jun 11, 2010
46.71
47.15
45.87
46.95
3,397,924
-0.77(-1.61%)
Jun 10, 2010
47.08
47.84
46.44
47.72
100
+1.77(+3.85%)
Jun 09, 2010
45.32
47.62
45.32
45.95
5,230,297
+1.01(+2.25%)
Jun 08, 2010
42.58
45.04
41.92
44.94
400
+2.45(+5.77%)
Jun 07, 2010
43.81
44.59
42.38
42.49
3,089,931
-1.58(-3.59%)
Jun 04, 2010
44.07
45.67
43.50
44.07
4,327,182
-2.46(-5.29%)
Jun 03, 2010
45.96
47.08
45.93
46.53
2,941,431
+0.90(+1.97%)
Jun 02, 2010
45.77
45.77
44.57
45.63
3,604,022
+0.39(+0.86%)
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
.