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 24, 2011
58.00
58.37
57.22
57.48
1,787,887
-0.45(-0.78%)
May 23, 2011
58.32
58.49
57.59
57.93
2,409,713
-1.28(-2.16%)
May 20, 2011
58.99
59.69
58.93
59.21
3,657,366
+0.06(+0.10%)
May 19, 2011
57.73
59.56
57.73
59.15
3,990,992
+1.71(+2.98%)
May 18, 2011
56.64
57.53
56.62
57.44
2,493,311
+0.88(+1.56%)
May 17, 2011
56.99
57.22
56.20
56.56
3,811,656
-0.62(-1.08%)
May 16, 2011
57.85
58.23
57.10
57.18
2,193,960
-0.96(-1.65%)
May 13, 2011
59.23
59.31
57.58
58.14
2,942,707
-1.01(-1.71%)
May 12, 2011
59.55
59.66
58.80
59.15
2,171,220
-0.26(-0.44%)
May 11, 2011
59.86
60.23
58.94
59.41
3,415,217
-0.35(-0.59%)
May 10, 2011
58.35
59.95
58.35
59.76
2,092,467
+1.46(+2.50%)
May 09, 2011
58.71
58.91
57.83
58.30
1,832,366
-0.41(-0.70%)
May 06, 2011
59.57
60.13
58.66
58.71
2,652,329
+0.11(+0.19%)
May 05, 2011
57.35
59.13
57.13
58.60
3,808,459
+0.81(+1.40%)
May 04, 2011
57.55
58.30
56.75
57.79
2,864,667
+0.10(+0.17%)
May 03, 2011
58.81
58.94
57.25
57.69
2,894,437
-1.30(-2.20%)
May 02, 2011
58.84
59.01
58.81
58.99
2,558,989
-0.58(-0.97%)
Apr 29, 2011
60.10
60.18
59.17
59.57
2,107,973
-0.38(-0.63%)
Apr 28, 2011
60.80
61.70
59.90
59.95
3,829,934
-0.73(-1.20%)
Apr 27, 2011
60.63
61.07
59.91
60.68
2,902,423
+0.40(+0.66%)
Apr 26, 2011
60.66
60.94
59.94
60.28
2,049,311
+0.03(+0.05%)
Apr 25, 2011
61.18
61.26
60.13
60.25
2,169,201
-0.54(-0.89%)
Apr 21, 2011
59.45
60.88
58.92
60.79
3,314,783
+1.52(+2.56%)
Apr 20, 2011
59.82
59.94
59.05
59.27
2,327,145
+0.55(+0.94%)
Apr 19, 2011
58.54
58.73
57.96
58.72
2,270,841
+0.48(+0.82%)
Apr 18, 2011
56.51
58.37
56.33
58.24
3,650,300
+0.76(+1.32%)
Apr 15, 2011
56.47
57.52
56.41
57.48
2,282,030
+0.90(+1.59%)
Apr 14, 2011
56.84
57.15
56.31
56.58
2,009,327
-0.46(-0.81%)
Apr 13, 2011
57.20
57.86
57.03
57.04
3,014,500
+0.04(+0.07%)
Apr 12, 2011
56.24
57.27
56.24
57.00
3,835,045
+0.58(+1.03%)
Apr 11, 2011
56.41
56.62
55.55
56.42
2,584,927
-0.01(-0.02%)
Apr 08, 2011
57.01
57.29
56.08
56.43
2,111,113
-0.36(-0.63%)
Apr 07, 2011
57.11
57.55
56.33
56.79
3,428,163
-0.50(-0.87%)
Apr 06, 2011
57.64
57.71
56.55
57.29
2,045,396
-0.05(-0.09%)
Apr 05, 2011
57.28
58.12
57.10
57.34
1,802,821
-0.19(-0.33%)
Apr 04, 2011
57.75
58.15
57.11
57.53
2,167,412
-0.24(-0.42%)
Apr 01, 2011
59.06
59.06
57.51
57.77
3,233,523
-0.35(-0.60%)
Mar 31, 2011
57.74
58.30
57.02
58.12
2,641,452
-0.21(-0.36%)
Mar 30, 2011
58.12
58.43
57.40
58.33
2,910,305
+0.82(+1.43%)
Mar 29, 2011
55.92
57.80
55.89
57.51
5,780,541
+2.14(+3.86%)
Mar 28, 2011
58.70
59.08
54.95
55.37
11,299,767
-3.37(-5.74%)
Mar 25, 2011
57.92
59.90
57.79
58.74
2,145,908
+0.93(+1.61%)
Mar 24, 2011
57.18
57.94
56.75
57.81
2,340,560
+0.80(+1.40%)
Mar 23, 2011
56.50
57.17
55.70
57.01
3,404,014
+0.29(+0.51%)
Mar 22, 2011
58.61
58.61
56.57
56.72
3,974,334
-1.98(-3.37%)
Mar 21, 2011
58.23
58.90
58.23
58.70
1,537,448
+0.89(+1.54%)
Mar 18, 2011
58.31
58.50
57.64
57.81
2,890,109
+0.68(+1.19%)
Mar 17, 2011
57.57
57.78
56.91
57.13
2,500,617
+0.98(+1.74%)
Mar 16, 2011
56.76
57.77
55.93
56.16
3,444,547
-0.95(-1.65%)
Mar 15, 2011
56.54
57.51
56.31
57.10
3,564,396
-1.19(-2.04%)
Mar 14, 2011
57.57
58.43
57.26
58.29
2,441,949
+0.45(+0.78%)
Mar 11, 2011
57.79
58.53
56.93
57.84
2,609,137
-0.11(-0.19%)
Mar 10, 2011
58.11
58.70
57.68
57.95
2,001,976
-1.34(-2.26%)
Mar 09, 2011
58.30
59.49
57.70
59.29
2,329,547
+0.78(+1.33%)
Mar 08, 2011
58.03
58.98
57.33
58.51
3,378,732
+0.77(+1.33%)
Mar 07, 2011
59.09
59.20
57.50
57.74
3,390,822
-1.24(-2.10%)
Mar 04, 2011
60.15
60.15
58.30
58.98
2,482,806
-1.38(-2.29%)
Mar 03, 2011
59.97
60.89
59.97
60.36
2,832,037
+1.20(+2.03%)
Mar 02, 2011
58.45
59.55
58.43
59.16
2,507,710
+0.68(+1.16%)
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
.