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 (%)
Jul 31, 2014
77.86
78.10
76.84
76.84
2,110,063
-1.84(-2.34%)
Jul 30, 2014
79.12
79.25
78.15
78.68
2,573,194
-0.08(-0.10%)
Jul 29, 2014
79.55
79.85
78.69
78.76
2,569,678
-0.76(-0.96%)
Jul 28, 2014
79.20
79.64
78.78
79.52
2,156,022
+0.36(+0.45%)
Jul 25, 2014
78.95
80.23
78.90
79.16
4,029,390
+0.05(+0.06%)
Jul 24, 2014
82.20
82.76
78.73
79.11
9,488,059
-4.63(-5.53%)
Jul 23, 2014
83.64
84.36
83.54
83.74
1,853,958
+0.01(+0.01%)
Jul 22, 2014
83.24
84.14
83.22
83.73
1,531,845
+1.06(+1.28%)
Jul 21, 2014
82.72
83.10
82.19
82.67
1,075,088
-0.12(-0.14%)
Jul 18, 2014
81.87
82.84
81.72
82.79
1,467,146
+1.27(+1.56%)
Jul 17, 2014
82.44
83.12
81.38
81.52
2,130,023
-1.44(-1.74%)
Jul 16, 2014
83.33
83.42
82.78
82.96
1,372,141
+0.13(+0.16%)
Jul 15, 2014
83.50
83.69
82.43
82.83
1,570,821
-0.55(-0.66%)
Jul 14, 2014
84.10
84.40
83.28
83.38
1,522,344
-0.30(-0.36%)
Jul 11, 2014
84.16
84.29
83.41
83.68
1,195,838
-0.66(-0.78%)
Jul 10, 2014
83.51
84.87
83.29
84.34
2,740,406
+0.18(+0.21%)
Jul 09, 2014
82.87
84.24
82.65
84.16
2,613,062
+1.57(+1.90%)
Jul 08, 2014
82.33
82.88
81.87
82.59
1,758,229
-0.09(-0.11%)
Jul 07, 2014
82.64
83.14
82.33
82.68
1,239,896
-0.44(-0.53%)
Jul 03, 2014
82.00
83.12
83.12
83.12
1,429,300
+1.30(+1.59%)
Jul 02, 2014
81.28
81.99
81.12
81.82
1,103,440
+0.32(+0.39%)
Jul 01, 2014
81.19
81.87
80.98
81.50
1,326,190
+0.68(+0.84%)
Jun 30, 2014
81.01
81.16
80.44
80.82
1,159,200
-0.26(-0.32%)
Jun 27, 2014
80.90
81.33
80.45
81.08
1,347,405
+0.18(+0.22%)
Jun 26, 2014
80.90
81.19
80.16
80.90
836,322
+0.10(+0.12%)
Jun 25, 2014
80.16
80.95
79.91
80.80
3,196,231
+0.65(+0.81%)
Jun 24, 2014
80.52
81.00
80.08
80.15
1,307,652
-0.43(-0.53%)
Jun 23, 2014
80.94
81.11
80.50
80.58
745,145
-0.42(-0.52%)
Jun 20, 2014
80.08
81.48
80.08
81.00
1,343,525
-0.19(-0.23%)
Jun 19, 2014
81.04
81.36
80.60
81.19
1,541,330
+0.58(+0.72%)
Jun 18, 2014
80.23
80.93
79.98
80.61
1,719,035
+0.54(+0.67%)
Jun 17, 2014
78.90
80.43
78.82
80.07
1,555,919
+0.91(+1.15%)
Jun 16, 2014
78.22
79.65
78.22
79.16
1,079,950
+0.10(+0.13%)
Jun 13, 2014
78.81
79.22
78.46
79.06
1,718,666
+0.65(+0.83%)
Jun 12, 2014
79.27
79.70
78.10
78.41
1,533,795
-1.12(-1.41%)
Jun 11, 2014
80.54
80.54
79.48
79.53
1,512,739
-1.51(-1.86%)
Jun 10, 2014
81.82
81.82
80.29
81.04
2,524,756
+0.55(+0.68%)
Jun 06, 2014
80.22
80.77
80.00
80.49
1,285,779
+0.41(+0.51%)
Jun 05, 2014
80.24
80.38
79.59
80.08
1,425,511
+0.12(+0.15%)
Jun 04, 2014
79.61
80.32
79.05
79.96
2,453,237
-0.39(-0.49%)
Jun 03, 2014
80.25
80.40
79.76
80.35
1,745,539
-0.13(-0.16%)
Jun 02, 2014
79.90
80.90
79.43
80.48
1,538,293
+0.63(+0.79%)
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%)
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
.