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 (%)
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%)
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%)
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
.