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, 2016
73.79
73.93
73.34
73.43
1,045,885
-0.28(-0.38%)
May 27, 2016
73.12
73.71
73.71
73.71
629,700
+0.65(+0.89%)
May 26, 2016
73.33
73.47
72.88
73.06
748,675
-0.36(-0.49%)
May 25, 2016
72.93
73.67
72.70
73.42
1,744,940
+0.49(+0.67%)
May 24, 2016
72.65
73.10
72.53
72.93
1,480,288
+0.34(+0.47%)
May 23, 2016
72.69
72.78
72.22
72.59
1,638,338
-0.09(-0.12%)
May 20, 2016
72.81
72.95
72.47
72.68
1,616,376
+0.04(+0.06%)
May 19, 2016
72.74
72.74
71.89
72.64
1,755,712
-0.60(-0.82%)
May 18, 2016
73.86
74.37
72.74
73.24
2,056,249
-1.11(-1.49%)
May 17, 2016
74.51
75.30
74.12
74.35
2,655,766
-0.41(-0.55%)
May 16, 2016
74.11
75.08
73.94
74.76
1,139,018
+0.64(+0.86%)
May 13, 2016
75.62
75.62
73.60
74.12
2,661,078
-6.77(-8.37%)
May 12, 2016
81.58
81.67
80.30
80.89
1,108,573
-0.58(-0.71%)
May 11, 2016
82.50
82.62
81.38
81.47
962,386
-1.16(-1.40%)
May 10, 2016
81.50
82.81
81.01
82.63
3,136,263
+1.37(+1.69%)
May 09, 2016
81.39
81.63
80.92
81.26
1,185,851
-0.08(-0.10%)
May 06, 2016
81.10
81.70
80.72
81.34
2,035,013
-0.02(-0.02%)
May 05, 2016
81.90
82.04
81.35
81.36
1,670,041
-0.20(-0.25%)
May 04, 2016
81.79
82.13
81.21
81.56
1,892,608
-0.73(-0.89%)
May 03, 2016
81.85
82.40
81.33
82.29
2,294,968
+0.17(+0.21%)
May 02, 2016
82.03
82.36
81.16
82.12
3,453,599
+0.24(+0.29%)
Apr 29, 2016
80.72
82.25
80.71
81.88
5,177,824
+0.52(+0.64%)
Apr 28, 2016
79.74
82.48
79.36
81.36
7,111,031
+0.26(+0.32%)
Apr 27, 2016
79.42
81.17
79.35
81.10
6,127,663
+1.56(+1.96%)
Apr 26, 2016
79.66
79.96
79.02
79.54
9,154,192
-0.13(-0.16%)
Apr 25, 2016
78.75
79.72
78.75
79.67
4,064,723
+0.66(+0.84%)
Apr 22, 2016
80.63
80.81
78.30
79.01
4,138,522
-1.52(-1.89%)
Apr 21, 2016
80.01
81.27
79.90
80.53
28,124,518
+0.62(+0.78%)
Apr 20, 2016
80.25
80.49
79.56
79.91
9,912,168
-0.34(-0.42%)
Apr 19, 2016
80.15
81.14
79.88
80.25
5,356,310
+0.23(+0.29%)
Apr 18, 2016
80.19
80.26
79.49
80.02
3,837,662
-0.37(-0.46%)
Apr 15, 2016
80.56
80.99
80.34
80.39
3,574,229
-0.07(-0.09%)
Apr 14, 2016
80.12
80.78
79.85
80.46
4,801,355
+0.29(+0.36%)
Apr 13, 2016
79.81
80.41
79.77
80.17
2,724,739
+0.35(+0.44%)
Apr 12, 2016
79.54
79.90
79.31
79.82
1,841,350
+0.34(+0.43%)
Apr 11, 2016
79.35
80.16
79.09
79.48
3,162,062
+0.51(+0.65%)
Apr 08, 2016
78.48
78.99
78.34
78.97
7,641,105
+0.80(+1.02%)
Apr 07, 2016
78.22
78.68
77.85
78.17
3,495,028
-0.60(-0.76%)
Apr 06, 2016
78.48
78.91
78.04
78.77
1,728,138
+0.38(+0.48%)
Apr 05, 2016
78.56
78.66
77.98
78.39
3,602,596
-0.54(-0.68%)
Apr 04, 2016
79.32
79.60
78.70
78.93
3,537,441
-0.45(-0.57%)
Apr 01, 2016
79.81
80.15
78.70
79.38
11,881,061
-4.05(-4.85%)
Mar 31, 2016
83.65
83.67
83.33
83.43
4,929,888
-0.23(-0.27%)
Mar 30, 2016
83.98
83.98
83.32
83.66
2,459,996
+0.10(+0.12%)
Mar 29, 2016
83.32
83.88
83.19
83.56
4,000,142
-0.19(-0.23%)
Mar 28, 2016
84.05
84.34
83.68
83.75
8,821,318
+1.62(+1.97%)
Mar 24, 2016
81.86
82.13
82.13
82.13
4,008,000
-0.54(-0.65%)
Mar 23, 2016
83.75
83.86
82.49
82.67
5,320,356
-1.17(-1.40%)
Mar 22, 2016
83.31
84.22
82.16
83.84
9,955,411
-0.35(-0.42%)
Mar 21, 2016
84.17
84.37
83.46
84.19
14,966,894
+3.62(+4.49%)
Mar 18, 2016
79.95
80.69
79.70
80.57
24,684,976
+4.18(+5.47%)
Mar 17, 2016
75.86
79.00
75.47
76.39
5,418,058
+0.30(+0.39%)
Mar 16, 2016
75.79
76.12
75.60
76.09
4,112,307
-0.06(-0.08%)
Mar 15, 2016
76.00
76.53
75.70
76.15
4,782,344
+0.22(+0.29%)
Mar 14, 2016
75.91
76.44
74.87
75.93
19,495,132
+5.51(+7.82%)
Mar 11, 2016
70.05
70.82
69.88
70.42
3,904,252
+1.07(+1.54%)
Mar 10, 2016
69.90
70.28
68.32
69.35
1,196,489
-0.59(-0.84%)
Mar 09, 2016
70.17
70.21
69.57
69.94
2,980,669
+0.17(+0.24%)
Mar 08, 2016
70.24
70.88
69.63
69.77
3,648,130
-1.23(-1.73%)
Mar 07, 2016
70.38
71.09
70.15
71.00
3,089,528
+0.45(+0.64%)
Mar 04, 2016
69.90
70.61
69.81
70.55
1,661,305
+0.48(+0.69%)
Mar 03, 2016
69.86
70.52
69.60
70.07
1,697,108
-0.18(-0.26%)
Mar 02, 2016
69.65
70.33
69.49
70.25
1,862,366
+0.05(+0.07%)
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
.