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 30, 2008
49.03
49.08
48.31
48.40
3,407,745
-0.76(-1.55%)
May 29, 2008
49.79
50.27
48.77
49.16
1,651,126
-0.92(-1.84%)
May 28, 2008
49.03
50.89
49.03
50.08
2,490,138
+1.11(+2.27%)
May 27, 2008
48.77
49.75
48.49
48.97
2,030,891
+0.16(+0.33%)
May 26, 2008
49.58
50.22
48.61
48.81
0
+0.00(+0.00%)
May 23, 2008
49.58
50.22
48.61
48.81
2,133,431
-1.35(-2.69%)
May 22, 2008
50.17
51.15
49.93
50.16
1,992,379
+0.15(+0.30%)
May 21, 2008
51.44
52.00
49.63
50.01
2,253,626
-1.24(-2.42%)
May 20, 2008
51.75
52.18
51.10
51.25
2,490,697
-0.87(-1.67%)
May 19, 2008
53.17
53.41
51.95
52.12
1,906,793
-0.89(-1.68%)
May 16, 2008
53.71
53.85
52.29
53.01
1,541,026
-0.71(-1.32%)
May 15, 2008
53.30
53.85
51.94
53.72
2,140,574
+0.32(+0.60%)
May 14, 2008
52.80
54.00
52.46
53.40
1,716,076
+0.94(+1.79%)
May 13, 2008
53.50
53.50
51.97
52.46
1,338,798
-0.70(-1.32%)
May 12, 2008
52.31
53.16
51.95
53.16
1,435,473
+1.03(+1.98%)
May 09, 2008
51.79
52.56
51.59
52.13
1,135,510
-0.30(-0.57%)
May 08, 2008
52.40
53.12
52.03
52.43
2,462,712
+0.00(+0.00%)
May 07, 2008
54.18
54.48
52.01
52.43
3,422,455
-1.83(-3.37%)
May 06, 2008
54.60
54.61
52.59
54.26
2,936,585
+0.87(+1.63%)
May 05, 2008
54.25
54.41
53.08
53.39
1,458,838
-0.91(-1.68%)
May 02, 2008
55.00
55.34
53.99
54.30
2,895,946
-0.18(-0.33%)
May 01, 2008
52.13
54.48
51.89
54.48
3,188,132
+2.27(+4.35%)
Apr 30, 2008
52.01
53.63
51.57
52.21
2,664,708
+0.41(+0.79%)
Apr 29, 2008
52.00
52.91
51.52
51.80
3,159,849
-0.81(-1.54%)
Apr 28, 2008
52.90
53.37
52.24
52.61
2,064,915
-0.55(-1.03%)
Apr 25, 2008
53.24
54.27
52.02
53.16
3,056,034
+0.17(+0.32%)
Apr 24, 2008
51.27
53.76
51.05
52.99
5,742,920
+3.40(+6.86%)
Apr 23, 2008
48.90
50.50
48.81
49.59
2,547,124
+0.90(+1.85%)
Apr 22, 2008
49.32
49.81
48.54
48.69
2,082,253
-0.76(-1.54%)
Apr 21, 2008
50.00
50.64
49.40
49.45
2,165,125
-0.93(-1.85%)
Apr 18, 2008
49.16
50.58
49.16
50.38
2,491,679
+1.30(+2.65%)
Apr 17, 2008
48.56
50.21
48.05
49.08
2,924,566
+0.03(+0.06%)
Apr 16, 2008
48.51
49.65
47.60
49.05
2,645,725
+1.04(+2.17%)
Apr 15, 2008
48.77
48.94
47.55
48.01
3,141,809
-0.63(-1.30%)
Apr 14, 2008
49.35
49.35
48.50
48.64
2,364,204
-0.49(-1.00%)
Apr 11, 2008
49.97
50.06
48.82
49.13
2,211,526
-1.23(-2.44%)
Apr 10, 2008
49.22
50.57
48.70
50.36
2,692,427
+1.01(+2.05%)
Apr 09, 2008
51.00
51.70
49.10
49.35
2,633,675
-1.70(-3.33%)
Apr 08, 2008
51.03
51.70
50.53
51.05
2,508,765
-0.24(-0.47%)
Apr 07, 2008
52.71
53.04
50.88
51.29
1,922,562
-0.93(-1.78%)
Apr 04, 2008
52.56
52.56
51.43
52.22
2,304,382
-0.36(-0.68%)
Apr 03, 2008
53.28
53.43
51.53
52.58
3,218,488
-1.59(-2.94%)
Apr 02, 2008
54.36
55.06
53.90
54.17
3,329,166
+0.07(+0.13%)
Apr 01, 2008
52.27
54.48
52.16
54.10
3,767,904
+2.35(+4.54%)
Mar 31, 2008
51.37
52.60
51.37
51.75
2,078,574
+0.26(+0.50%)
Mar 28, 2008
50.30
52.28
50.23
51.49
3,394,701
+0.40(+0.78%)
Mar 27, 2008
52.69
53.11
51.06
51.09
2,147,211
-1.60(-3.04%)
Mar 26, 2008
53.34
53.60
51.85
52.69
2,163,350
-1.17(-2.17%)
Mar 25, 2008
53.87
54.75
53.10
53.86
4,722,834
-1.74(-3.13%)
Mar 24, 2008
52.01
56.00
51.91
55.60
5,305,397
+3.69(+7.11%)
Mar 21, 2008
49.75
52.17
49.52
51.91
4,494,484
-0.00(-0.00%)
Mar 20, 2008
49.75
52.17
49.52
51.91
4,494,484
+2.37(+4.79%)
Mar 19, 2008
50.54
51.59
49.54
49.54
3,749,119
-0.36(-0.72%)
Mar 18, 2008
49.76
50.50
48.89
49.90
4,074,895
+0.90(+1.84%)
Mar 17, 2008
49.28
49.74
48.31
49.00
4,775,789
-1.70(-3.35%)
Mar 14, 2008
51.12
51.69
49.73
50.70
4,549,269
+0.05(+0.10%)
Mar 13, 2008
49.10
50.86
48.29
50.65
3,690,409
+0.93(+1.87%)
Mar 12, 2008
49.85
50.45
48.42
49.72
3,083,155
+0.00(+0.00%)
Mar 11, 2008
49.44
49.83
47.99
49.72
2,907,813
+1.57(+3.26%)
Mar 10, 2008
48.98
49.72
48.14
48.15
2,900,546
-0.83(-1.69%)
Mar 07, 2008
47.89
49.68
47.76
48.98
2,613,254
+0.57(+1.18%)
Mar 06, 2008
50.24
50.31
47.95
48.41
3,869,940
-2.24(-4.42%)
Mar 05, 2008
50.78
51.60
49.99
50.65
4,283,379
-0.28(-0.55%)
Mar 04, 2008
46.93
51.11
46.64
50.93
8,688,461
+3.47(+7.31%)
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
.