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 (%)
Nov 30, 2011
47.42
47.71
47.00
47.68
3,978,438
+2.38(+5.25%)
Nov 29, 2011
46.21
46.29
45.21
45.30
2,635,911
-0.64(-1.39%)
Nov 28, 2011
45.04
46.18
44.52
45.94
2,636,305
+2.53(+5.83%)
Nov 25, 2011
43.85
44.61
43.34
43.41
1,394,200
-0.73(-1.65%)
Nov 23, 2011
44.70
44.90
43.49
44.14
3,828,134
-1.25(-2.75%)
Nov 22, 2011
47.11
47.42
44.77
45.39
6,314,579
-2.24(-4.70%)
Nov 21, 2011
47.90
47.93
47.14
47.63
4,212,446
-1.45(-2.95%)
Nov 18, 2011
48.62
49.41
48.37
49.08
3,172,297
+0.89(+1.85%)
Nov 17, 2011
48.48
49.02
47.71
48.19
2,982,629
-0.50(-1.03%)
Nov 16, 2011
49.08
49.99
48.56
48.69
2,906,075
-1.06(-2.13%)
Nov 15, 2011
49.19
50.11
48.85
49.75
2,209,438
+0.34(+0.69%)
Nov 14, 2011
50.01
50.40
49.12
49.41
1,660,005
-0.83(-1.65%)
Nov 11, 2011
49.55
51.37
49.47
50.24
3,151,429
+1.40(+2.87%)
Nov 10, 2011
49.43
49.50
48.02
48.84
2,589,793
+0.34(+0.70%)
Nov 09, 2011
49.29
49.92
48.31
48.50
2,566,885
-2.65(-5.18%)
Nov 08, 2011
50.88
51.24
49.60
51.15
1,844,824
+0.41(+0.81%)
Nov 07, 2011
50.72
50.94
49.73
50.74
1,410,757
+0.11(+0.22%)
Nov 04, 2011
50.28
51.11
49.78
50.63
1,660,478
-0.49(-0.96%)
Nov 03, 2011
51.98
52.21
49.54
51.12
3,302,641
+0.27(+0.53%)
Nov 02, 2011
49.40
52.05
48.97
50.85
5,644,054
+2.54(+5.26%)
Nov 01, 2011
47.30
49.08
47.17
48.31
5,206,799
-1.80(-3.59%)
Oct 31, 2011
51.24
51.50
50.08
50.11
3,508,851
-1.87(-3.60%)
Oct 28, 2011
52.75
53.14
51.63
51.98
3,438,306
-0.62(-1.18%)
Oct 27, 2011
51.70
54.15
50.75
52.60
6,710,586
+3.07(+6.20%)
Oct 26, 2011
49.90
50.17
48.14
49.53
4,072,171
+0.61(+1.25%)
Oct 25, 2011
50.24
50.24
48.64
48.92
2,967,503
-1.23(-2.45%)
Oct 24, 2011
48.49
50.51
48.30
50.15
4,479,385
+1.92(+3.98%)
Oct 21, 2011
47.28
48.24
47.14
48.23
4,263,088
+1.74(+3.74%)
Oct 20, 2011
45.97
46.82
45.35
46.49
2,360,547
+0.28(+0.61%)
Oct 19, 2011
46.88
47.06
46.04
46.21
3,658,464
-0.72(-1.53%)
Oct 18, 2011
45.28
47.96
44.85
46.93
4,324,502
+1.62(+3.58%)
Oct 17, 2011
47.01
47.23
44.98
45.31
2,574,747
-2.01(-4.25%)
Oct 14, 2011
47.25
47.50
45.91
47.32
2,928,684
+0.82(+1.76%)
Oct 13, 2011
45.40
46.98
45.16
46.50
4,681,714
+0.48(+1.04%)
Oct 12, 2011
44.15
46.61
44.03
46.02
5,174,949
+2.27(+5.19%)
Oct 11, 2011
43.60
44.61
43.45
43.75
3,292,180
-0.13(-0.30%)
Oct 10, 2011
42.09
44.32
41.93
43.88
4,377,039
+2.95(+7.21%)
Oct 07, 2011
41.89
42.09
40.20
40.93
2,751,035
-0.56(-1.35%)
Oct 06, 2011
40.90
41.52
40.44
41.49
3,718,315
+1.58(+3.96%)
Oct 05, 2011
38.93
40.08
38.13
39.91
3,893,329
+1.14(+2.94%)
Oct 04, 2011
36.15
38.83
35.78
38.77
4,095,705
+1.87(+5.07%)
Oct 03, 2011
38.86
39.84
36.81
36.90
4,333,374
-1.92(-4.95%)
Sep 30, 2011
40.08
40.40
38.75
38.82
3,333,808
-2.20(-5.36%)
Sep 29, 2011
41.97
42.28
39.89
41.02
2,864,418
+0.19(+0.47%)
Sep 28, 2011
42.15
42.47
40.47
40.83
2,637,295
-1.26(-2.99%)
Sep 27, 2011
42.07
43.25
41.74
42.09
3,919,609
+1.60(+3.95%)
Sep 26, 2011
40.39
40.55
38.37
40.49
3,497,942
+0.77(+1.94%)
Sep 23, 2011
39.21
40.73
38.97
39.72
4,139,464
+0.17(+0.43%)
Sep 22, 2011
40.20
40.71
38.63
39.55
6,222,678
-2.48(-5.90%)
Sep 21, 2011
44.29
45.03
41.98
42.03
2,643,513
-1.97(-4.48%)
Sep 20, 2011
45.01
45.68
43.96
44.00
2,222,080
-0.70(-1.57%)
Sep 19, 2011
44.31
45.01
43.67
44.70
2,386,705
-0.76(-1.67%)
Sep 16, 2011
45.17
45.79
44.53
45.46
4,233,509
+0.41(+0.91%)
Sep 15, 2011
44.00
45.40
43.86
45.05
6,024,090
+1.62(+3.73%)
Sep 14, 2011
42.28
44.31
42.24
43.43
6,465,752
+1.58(+3.78%)
Sep 13, 2011
40.59
42.24
40.26
41.85
4,371,914
+1.21(+2.98%)
Sep 12, 2011
39.13
40.71
38.85
40.64
5,719,438
+1.02(+2.57%)
Sep 09, 2011
40.53
40.64
39.09
39.62
4,389,837
-1.52(-3.69%)
Sep 08, 2011
41.91
42.31
40.76
41.14
3,089,274
-1.30(-3.06%)
Sep 07, 2011
41.95
42.64
41.32
42.44
3,080,298
+1.50(+3.66%)
Sep 06, 2011
40.18
41.15
39.82
40.94
3,531,751
-1.10(-2.62%)
Sep 02, 2011
42.15
42.61
41.81
42.04
3,698,874
-1.31(-3.02%)
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
.