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, 2014
79.18
79.93
79.02
79.85
2,155,182
+0.52(+0.66%)
May 29, 2014
79.05
79.44
78.87
79.33
1,610,282
+0.37(+0.47%)
May 28, 2014
79.18
79.30
78.59
78.96
1,316,454
-0.10(-0.13%)
May 27, 2014
79.02
79.70
78.75
79.06
1,174,437
+0.33(+0.42%)
May 23, 2014
78.50
78.73
78.73
78.73
953,300
+0.27(+0.34%)
May 22, 2014
77.50
78.50
77.39
78.46
910,909
+0.98(+1.26%)
May 21, 2014
77.07
77.70
77.00
77.48
1,405,819
+0.84(+1.10%)
May 20, 2014
77.40
77.40
76.40
76.64
1,628,032
-0.72(-0.93%)
May 19, 2014
76.80
77.48
76.50
77.36
2,015,068
+0.37(+0.48%)
May 16, 2014
77.70
77.84
76.94
76.99
2,530,273
-0.86(-1.10%)
May 15, 2014
78.58
78.64
76.72
77.85
1,670,771
-1.11(-1.41%)
May 14, 2014
78.21
79.49
78.21
78.96
1,681,486
-0.68(-0.85%)
May 13, 2014
80.05
80.64
79.39
79.64
1,903,183
-0.31(-0.39%)
May 12, 2014
79.24
80.40
79.01
79.95
2,716,384
+0.96(+1.22%)
May 09, 2014
78.64
79.02
77.99
78.99
1,838,535
+0.49(+0.62%)
May 08, 2014
78.22
79.32
77.97
78.50
2,018,314
-0.02(-0.03%)
May 07, 2014
78.95
79.14
77.93
78.52
2,334,035
-0.18(-0.23%)
May 06, 2014
78.83
79.30
78.42
78.70
2,477,146
-0.29(-0.37%)
May 05, 2014
78.34
79.51
77.56
78.99
2,372,703
+0.00(+0.00%)
May 02, 2014
77.26
79.85
77.06
78.99
4,741,626
+2.94(+3.87%)
May 01, 2014
76.49
77.08
75.09
76.05
2,595,621
-0.60(-0.78%)
Apr 30, 2014
75.42
76.86
75.12
76.65
1,936,549
+1.27(+1.68%)
Apr 29, 2014
74.50
75.58
74.35
75.38
2,755,393
+1.20(+1.62%)
Apr 28, 2014
76.37
76.37
72.97
74.18
2,911,682
-0.82(-1.09%)
Apr 25, 2014
75.77
75.77
74.63
75.00
1,957,745
-1.18(-1.55%)
Apr 24, 2014
77.65
78.25
75.49
76.18
2,972,871
-0.73(-0.95%)
Apr 23, 2014
77.17
77.54
76.59
76.91
1,992,602
-0.29(-0.38%)
Apr 22, 2014
76.40
77.75
76.09
77.20
1,848,588
+0.88(+1.15%)
Apr 21, 2014
77.66
77.80
76.03
76.32
1,378,761
-1.26(-1.62%)
Apr 17, 2014
76.50
77.58
77.58
77.58
1,440,000
+1.06(+1.39%)
Apr 16, 2014
76.53
76.84
76.03
76.52
921,020
+0.71(+0.94%)
Apr 15, 2014
75.44
76.00
74.42
75.81
1,365,687
+0.45(+0.60%)
Apr 14, 2014
75.99
76.32
74.71
75.36
921,790
+0.21(+0.28%)
Apr 11, 2014
75.25
76.16
75.02
75.15
1,354,325
-0.57(-0.75%)
Apr 10, 2014
78.60
78.70
75.60
75.72
1,813,308
-2.97(-3.77%)
Apr 09, 2014
77.85
78.91
77.60
78.69
1,226,226
+1.30(+1.68%)
Apr 08, 2014
77.37
77.60
76.00
77.39
1,876,138
+0.02(+0.03%)
Apr 07, 2014
78.03
79.12
76.69
77.37
2,033,089
-1.13(-1.44%)
Apr 04, 2014
81.32
81.36
78.44
78.50
1,720,257
-2.15(-2.67%)
Apr 03, 2014
81.60
81.74
80.35
80.65
985,340
-0.75(-0.92%)
Apr 02, 2014
80.35
81.53
80.18
81.40
1,281,104
+1.04(+1.29%)
Apr 01, 2014
80.12
80.38
79.72
80.36
1,400,354
+0.76(+0.95%)
Mar 31, 2014
79.25
79.84
78.67
79.60
1,656,992
+1.15(+1.47%)
Mar 28, 2014
77.43
79.02
77.29
78.45
1,930,153
+1.21(+1.57%)
Mar 27, 2014
77.07
77.64
76.17
77.24
1,296,541
+0.21(+0.27%)
Mar 26, 2014
77.65
78.33
76.89
77.03
2,419,124
-0.49(-0.63%)
Mar 25, 2014
77.95
78.41
77.36
77.52
1,234,938
+0.09(+0.12%)
Mar 24, 2014
78.23
78.47
76.81
77.43
1,080,599
-0.80(-1.02%)
Mar 21, 2014
78.78
78.88
78.04
78.23
1,675,599
+0.19(+0.24%)
Mar 20, 2014
77.86
78.34
77.34
78.04
909,012
-0.05(-0.06%)
Mar 19, 2014
78.85
78.93
77.45
78.09
837,252
-0.57(-0.72%)
Mar 18, 2014
78.30
79.26
78.30
78.66
1,190,532
+0.30(+0.38%)
Mar 17, 2014
78.39
79.23
78.18
78.36
1,580,792
+0.28(+0.36%)
Mar 14, 2014
77.94
78.80
77.90
78.08
1,683,169
-0.26(-0.33%)
Mar 13, 2014
80.21
80.39
78.11
78.34
1,727,757
-1.76(-2.20%)
Mar 12, 2014
78.91
80.13
78.59
80.10
1,487,515
+0.71(+0.89%)
Mar 11, 2014
79.75
80.14
79.10
79.39
1,726,345
-0.11(-0.14%)
Mar 10, 2014
80.30
80.79
78.82
79.50
1,770,731
-1.16(-1.44%)
Mar 07, 2014
80.79
80.88
80.05
80.66
1,274,579
-0.42(-0.52%)
Mar 06, 2014
80.77
81.70
80.59
81.08
1,054,365
+0.36(+0.45%)
Mar 05, 2014
80.62
80.84
80.23
80.72
1,330,793
-0.02(-0.02%)
Mar 04, 2014
80.15
81.18
80.15
80.74
2,418,205
+0.02(+0.02%)
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
.