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 (%)
Apr 30, 2002
38.04
38.21
37.42
37.80
1,585,300
-0.23(-0.60%)
Apr 29, 2002
39.00
39.15
37.91
38.03
1,636,200
-1.22(-3.11%)
Apr 26, 2002
38.34
39.76
38.19
39.25
2,809,300
+0.70(+1.82%)
Apr 25, 2002
38.20
39.45
38.14
38.55
2,184,400
+0.35(+0.92%)
Apr 24, 2002
38.30
39.25
37.85
38.20
1,572,000
+0.27(+0.71%)
Apr 23, 2002
38.00
38.23
37.70
37.93
1,243,400
+0.60(+1.61%)
Apr 22, 2002
37.74
38.00
36.95
37.33
833,400
-0.40(-1.06%)
Apr 19, 2002
37.65
38.25
37.65
37.73
746,400
+0.08(+0.21%)
Apr 18, 2002
38.00
38.35
36.62
37.65
2,997,800
-0.01(-0.03%)
Apr 17, 2002
38.20
38.55
37.65
37.66
2,094,300
-0.99(-2.56%)
Apr 16, 2002
39.25
39.60
38.30
38.65
1,319,300
-0.74(-1.88%)
Apr 15, 2002
39.55
39.65
39.09
39.39
878,200
-0.30(-0.76%)
Apr 12, 2002
39.94
39.94
39.55
39.69
2,135,000
+0.43(+1.10%)
Apr 11, 2002
39.80
39.87
39.07
39.26
2,636,500
-0.29(-0.73%)
Apr 10, 2002
38.10
39.67
37.90
39.55
1,422,100
+1.82(+4.82%)
Apr 09, 2002
37.50
37.96
37.20
37.73
1,020,800
+0.48(+1.29%)
Apr 08, 2002
37.13
37.31
36.95
37.25
1,056,600
+0.12(+0.32%)
Apr 05, 2002
37.48
37.65
37.00
37.13
1,328,300
-0.24(-0.64%)
Apr 04, 2002
37.10
37.55
37.05
37.37
1,010,000
+0.32(+0.86%)
Apr 03, 2002
36.87
37.45
36.85
37.05
1,623,300
+0.05(+0.14%)
Apr 02, 2002
37.15
37.29
36.75
37.00
1,025,000
-0.14(-0.38%)
Apr 01, 2002
37.36
37.61
36.50
37.14
941,500
-0.47(-1.25%)
Mar 29, 2002
37.70
38.25
37.58
37.61
1,099,200
+0.00(+0.00%)
Mar 28, 2002
37.70
38.25
37.58
37.61
1,099,200
+0.33(+0.89%)
Mar 27, 2002
37.44
37.44
36.98
37.28
875,800
+0.09(+0.24%)
Mar 26, 2002
37.20
37.65
36.89
37.19
1,444,400
-0.07(-0.19%)
Mar 25, 2002
38.50
38.50
37.24
37.26
1,011,100
-0.89(-2.33%)
Mar 22, 2002
38.38
38.72
38.07
38.15
1,077,200
-0.22(-0.57%)
Mar 21, 2002
38.90
39.10
38.16
38.37
1,699,300
-0.63(-1.62%)
Mar 20, 2002
38.45
39.48
38.40
39.00
1,552,000
+0.10(+0.26%)
Mar 19, 2002
38.55
39.28
38.55
38.90
1,522,500
+0.78(+2.05%)
Mar 18, 2002
38.10
38.13
37.62
38.12
1,557,900
+0.53(+1.41%)
Mar 15, 2002
36.99
37.59
36.88
37.59
1,706,300
+0.84(+2.29%)
Mar 14, 2002
36.25
36.97
36.06
36.75
1,445,500
+0.48(+1.32%)
Mar 13, 2002
36.00
36.38
36.00
36.27
899,300
-0.23(-0.63%)
Mar 12, 2002
36.24
36.53
36.01
36.50
789,200
+0.09(+0.25%)
Mar 11, 2002
36.74
36.74
36.20
36.41
1,044,100
-0.52(-1.41%)
Mar 08, 2002
36.99
37.40
36.66
36.93
1,180,900
+0.19(+0.52%)
Mar 07, 2002
36.86
36.91
36.62
36.74
1,151,000
-0.26(-0.70%)
Mar 06, 2002
37.44
37.44
36.90
37.00
2,649,000
-0.45(-1.20%)
Mar 05, 2002
37.85
37.85
36.95
37.45
2,780,600
-0.28(-0.74%)
Mar 04, 2002
36.59
37.73
36.59
37.73
1,761,300
+1.26(+3.45%)
Mar 01, 2002
36.60
36.60
36.16
36.47
260,000
+0.47(+1.31%)
Feb 28, 2002
35.20
36.36
35.05
36.00
2,730,500
+0.93(+2.65%)
Feb 27, 2002
35.00
35.25
34.71
35.07
1,431,700
+0.07(+0.20%)
Feb 26, 2002
34.95
35.00
34.51
35.00
794,400
+0.09(+0.26%)
Feb 25, 2002
34.25
35.09
34.25
34.91
944,000
-0.09(-0.26%)
Feb 22, 2002
34.32
35.00
34.01
35.00
1,582,800
+0.69(+2.01%)
Feb 21, 2002
34.95
35.17
34.31
34.31
1,246,000
-0.48(-1.38%)
Feb 20, 2002
34.50
34.80
34.15
34.79
2,378,500
+0.30(+0.87%)
Feb 19, 2002
34.45
34.82
34.45
34.49
1,864,700
-0.09(-0.26%)
Feb 18, 2002
33.95
34.79
33.75
34.58
2,074,200
+0.00(+0.00%)
Feb 15, 2002
33.95
34.79
33.75
34.58
2,011,700
+0.63(+1.86%)
Feb 14, 2002
33.07
33.95
32.90
33.95
1,200,400
+0.91(+2.75%)
Feb 13, 2002
31.50
33.04
31.06
33.04
1,957,400
+1.29(+4.06%)
Feb 12, 2002
32.38
32.38
31.45
31.75
1,080,000
-0.64(-1.98%)
Feb 11, 2002
32.24
32.45
32.01
32.39
1,358,900
+0.19(+0.59%)
Feb 08, 2002
32.20
32.35
31.80
32.20
2,099,000
+0.00(+0.00%)
Feb 07, 2002
32.60
32.72
32.06
32.20
1,780,000
+0.09(+0.28%)
Feb 06, 2002
32.80
33.10
32.09
32.11
1,109,700
-0.44(-1.35%)
Feb 05, 2002
32.50
32.70
32.24
32.55
1,591,000
-0.30(-0.91%)
Feb 04, 2002
33.00
33.66
32.78
32.85
1,354,800
-0.15(-0.45%)
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
.