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, 2012
54.36
54.36
51.73
52.85
3,082,849
-0.48(-0.90%)
May 30, 2012
54.03
54.03
53.15
53.33
1,969,532
-1.42(-2.59%)
May 29, 2012
53.82
55.00
53.82
54.75
1,775,816
+1.37(+2.57%)
May 25, 2012
53.61
53.95
53.09
53.38
1,221,747
-0.15(-0.28%)
May 24, 2012
53.44
53.98
52.82
53.53
1,814,939
+0.24(+0.45%)
May 23, 2012
52.99
53.49
51.67
53.29
2,716,607
-0.28(-0.52%)
May 22, 2012
53.17
54.27
53.13
53.57
3,468,830
+0.40(+0.75%)
May 21, 2012
50.84
53.21
50.63
53.17
3,152,889
+2.71(+5.37%)
May 18, 2012
51.50
51.82
50.16
50.46
4,891,304
-1.09(-2.11%)
May 17, 2012
54.54
54.54
51.31
51.55
5,415,203
-2.72(-5.01%)
May 16, 2012
55.32
55.69
54.24
54.27
2,359,567
-0.69(-1.26%)
May 15, 2012
55.12
55.68
54.46
54.96
2,264,706
+0.09(+0.16%)
May 14, 2012
55.75
55.80
54.70
54.87
4,049,399
-1.82(-3.21%)
May 11, 2012
56.26
57.95
56.00
56.69
2,536,278
-0.17(-0.30%)
May 10, 2012
57.73
58.04
56.28
56.86
1,877,074
-0.18(-0.32%)
May 09, 2012
56.47
57.37
55.58
57.04
3,153,398
-0.13(-0.23%)
May 08, 2012
56.45
57.44
55.41
57.17
3,380,881
+0.41(+0.72%)
May 07, 2012
57.44
57.64
56.60
56.76
3,423,030
-0.78(-1.36%)
May 04, 2012
59.50
59.69
57.35
57.54
3,721,516
-2.35(-3.92%)
May 03, 2012
60.25
60.69
59.66
59.89
1,710,330
-0.60(-0.99%)
May 02, 2012
59.73
60.81
59.63
60.49
2,826,226
+0.12(+0.20%)
May 01, 2012
58.79
60.69
58.66
60.37
3,190,569
+1.17(+1.98%)
Apr 30, 2012
60.20
60.23
58.66
59.20
1,792,262
-0.99(-1.64%)
Apr 27, 2012
59.89
60.39
59.61
60.19
3,946,678
+0.42(+0.70%)
Apr 26, 2012
57.30
60.00
56.00
59.77
6,719,347
+2.15(+3.73%)
Apr 25, 2012
57.39
57.86
57.11
57.62
2,537,299
+0.77(+1.35%)
Apr 24, 2012
56.66
56.97
56.02
56.85
1,601,046
+0.47(+0.83%)
Apr 23, 2012
56.67
56.78
55.97
56.38
1,768,459
-1.23(-2.14%)
Apr 20, 2012
58.30
58.55
57.42
57.61
2,155,294
-0.41(-0.71%)
Apr 19, 2012
57.65
59.05
57.64
58.02
4,149,822
+1.45(+2.56%)
Apr 18, 2012
56.32
56.99
56.32
56.57
1,984,003
-0.31(-0.55%)
Apr 17, 2012
55.96
57.04
55.52
56.88
2,661,906
+1.45(+2.62%)
Apr 16, 2012
56.36
56.53
55.26
55.43
1,917,385
-0.65(-1.16%)
Apr 13, 2012
56.11
56.49
55.52
56.08
1,489,200
-0.19(-0.34%)
Apr 12, 2012
55.41
56.59
55.16
56.27
2,070,320
+0.86(+1.55%)
Apr 11, 2012
54.28
56.21
53.87
55.41
4,370,145
+2.22(+4.17%)
Apr 10, 2012
54.61
54.78
53.00
53.19
3,330,191
-1.44(-2.64%)
Apr 09, 2012
54.38
54.78
53.98
54.63
1,816,695
-0.81(-1.46%)
Apr 05, 2012
54.96
55.50
54.74
55.44
1,909,065
+0.21(+0.38%)
Apr 04, 2012
54.93
55.35
54.52
55.23
2,403,511
-0.51(-0.91%)
Apr 03, 2012
56.39
56.63
55.49
55.74
3,019,125
-0.65(-1.15%)
Apr 02, 2012
56.40
56.64
55.72
56.39
3,323,205
-0.02(-0.04%)
Mar 30, 2012
57.08
57.38
56.23
56.41
2,219,831
-0.17(-0.30%)
Mar 29, 2012
57.06
57.13
55.74
56.58
2,000,326
-0.93(-1.62%)
Mar 28, 2012
58.00
58.05
56.95
57.51
1,755,979
-0.66(-1.13%)
Mar 27, 2012
58.95
59.10
58.15
58.17
1,999,027
-0.66(-1.12%)
Mar 26, 2012
58.05
58.83
58.05
58.83
3,040,056
+1.27(+2.21%)
Mar 23, 2012
57.39
57.74
56.38
57.56
1,876,199
+0.31(+0.54%)
Mar 22, 2012
57.26
57.73
56.93
57.25
2,501,514
-0.57(-0.99%)
Mar 21, 2012
56.82
58.16
56.72
57.82
3,379,245
+1.22(+2.16%)
Mar 20, 2012
56.29
56.95
55.44
56.60
2,921,790
-0.21(-0.37%)
Mar 19, 2012
55.90
56.95
55.23
56.81
2,341,884
+0.78(+1.39%)
Mar 16, 2012
56.02
56.36
55.69
56.03
2,660,121
-0.04(-0.07%)
Mar 15, 2012
56.58
56.58
55.90
56.07
2,696,236
-0.37(-0.66%)
Mar 14, 2012
57.30
57.49
56.09
56.44
2,182,688
-0.91(-1.59%)
Mar 13, 2012
55.05
57.45
55.05
57.35
3,504,792
+2.85(+5.23%)
Mar 12, 2012
54.89
55.24
54.30
54.50
1,909,392
-0.39(-0.71%)
Mar 09, 2012
54.33
55.38
54.26
54.89
3,236,485
+0.76(+1.40%)
Mar 08, 2012
53.77
54.49
53.73
54.13
2,037,867
+0.71(+1.33%)
Mar 07, 2012
53.04
53.56
52.97
53.42
1,968,409
+0.52(+0.98%)
Mar 06, 2012
53.71
53.91
52.68
52.90
3,203,234
-1.47(-2.70%)
Mar 05, 2012
54.07
54.94
53.89
54.37
2,949,434
+0.18(+0.33%)
Mar 02, 2012
54.29
54.90
54.05
54.19
1,459,931
-0.30(-0.55%)
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
.