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 (%)
Oct 29, 2010
54.74
55.17
53.86
54.14
4,138,936
-1.03(-1.87%)
Oct 28, 2010
58.34
58.41
54.42
55.17
6,567,898
-2.41(-4.19%)
Oct 27, 2010
57.32
57.71
56.32
57.58
4,058,692
-0.04(-0.07%)
Oct 25, 2010
57.47
58.78
57.24
57.62
3,625,290
+0.66(+1.16%)
Oct 22, 2010
55.89
57.60
55.88
56.96
2,885,322
+1.70(+3.08%)
Oct 21, 2010
55.54
56.00
54.65
55.26
2,357,069
+0.58(+1.06%)
Oct 20, 2010
53.71
55.88
53.71
54.68
2,989,176
+1.07(+2.00%)
Oct 19, 2010
54.12
54.79
53.19
53.61
2,326,312
-1.56(-2.83%)
Oct 18, 2010
55.27
55.45
54.89
55.17
1,415,982
-0.01(-0.02%)
Oct 15, 2010
56.06
56.11
54.84
55.18
2,076,106
-0.19(-0.34%)
Oct 14, 2010
55.60
55.79
54.79
55.37
1,432,297
-0.26(-0.47%)
Oct 13, 2010
55.08
56.21
54.51
55.63
2,688,781
+0.83(+1.51%)
Oct 12, 2010
53.52
55.00
53.51
54.80
1,364,613
+0.42(+0.77%)
Oct 11, 2010
54.91
55.10
53.94
54.38
2,032,694
-0.63(-1.15%)
Oct 08, 2010
55.01
55.26
53.63
55.01
2,569,710
+1.11(+2.06%)
Oct 07, 2010
54.91
55.25
52.77
53.90
5,123,113
-1.64(-2.95%)
Oct 06, 2010
54.27
55.61
54.26
55.54
4,044,983
+0.87(+1.59%)
Oct 05, 2010
53.30
54.99
53.30
54.67
4,034,631
+2.16(+4.11%)
Oct 04, 2010
52.73
53.64
52.16
52.51
3,144,530
-0.25(-0.47%)
Oct 01, 2010
52.76
53.38
52.31
52.76
2,511,540
+0.21(+0.39%)
Sep 30, 2010
52.55
54.18
52.20
52.55
1,965
+0.42(+0.81%)
Sep 29, 2010
53.00
53.24
51.81
52.13
2,855,741
-1.44(-2.69%)
Sep 28, 2010
53.10
53.64
51.58
53.57
2,580,730
+0.63(+1.19%)
Sep 27, 2010
52.92
53.47
52.43
52.94
2,068,245
+0.38(+0.72%)
Sep 24, 2010
51.58
53.00
51.58
52.56
2,675,005
+2.08(+4.12%)
Sep 23, 2010
50.48
52.16
50.31
50.48
157
-1.73(-3.31%)
Sep 22, 2010
53.10
53.39
51.97
52.21
2,722,291
-0.97(-1.82%)
Sep 21, 2010
52.94
53.96
52.65
53.18
2,538,159
-0.63(-1.17%)
Sep 20, 2010
52.28
54.25
52.03
53.81
3,785,299
+1.87(+3.60%)
Sep 17, 2010
51.94
52.19
50.97
51.94
3,098,156
+0.90(+1.76%)
Sep 15, 2010
51.14
51.52
50.69
51.04
2,672,723
-0.58(-1.12%)
Sep 14, 2010
51.39
52.33
50.75
51.62
1,882,891
+0.08(+0.16%)
Sep 13, 2010
51.44
51.86
50.90
51.54
1,882,913
+0.87(+1.72%)
Sep 10, 2010
50.89
51.23
50.24
50.67
1,963,423
-0.17(-0.33%)
Sep 09, 2010
51.26
51.26
50.34
50.84
2,225,403
+0.64(+1.27%)
Sep 08, 2010
49.76
50.70
49.69
50.20
1,000
+0.54(+1.09%)
Sep 07, 2010
49.77
50.19
49.40
49.66
202
-1.01(-1.99%)
Sep 03, 2010
50.88
51.43
49.69
50.67
3,415,678
+0.74(+1.48%)
Sep 02, 2010
49.23
50.92
48.51
49.93
207
+0.72(+1.46%)
Sep 01, 2010
47.80
49.47
47.06
49.21
4,044,144
+2.54(+5.44%)
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%)
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
.