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 31, 2005
55.51
56.24
55.31
55.97
1,164,700
+0.48(+0.87%)
May 27, 2005
54.70
55.50
54.69
55.49
1,267,300
+0.79(+1.44%)
May 26, 2005
54.65
54.90
54.57
54.70
1,899,800
+0.30(+0.55%)
May 25, 2005
54.84
55.06
54.36
54.40
2,184,000
-0.43(-0.78%)
May 24, 2005
54.74
55.60
54.54
54.83
2,093,200
+0.08(+0.15%)
May 23, 2005
54.60
54.82
54.19
54.75
2,232,300
+0.41(+0.75%)
May 20, 2005
54.62
54.73
54.05
54.34
1,740,500
+0.12(+0.22%)
May 19, 2005
54.33
54.68
53.98
54.22
2,321,500
+0.29(+0.54%)
May 18, 2005
53.09
53.97
53.09
53.93
2,592,100
+0.86(+1.62%)
May 17, 2005
52.82
53.14
52.50
53.07
2,301,700
+0.00(+0.00%)
May 16, 2005
51.75
53.23
51.69
53.07
1,791,900
+1.32(+2.55%)
May 13, 2005
52.50
52.71
51.50
51.75
2,619,400
-0.70(-1.33%)
May 12, 2005
54.10
54.10
52.39
52.45
2,269,700
-1.58(-2.92%)
May 11, 2005
53.91
54.08
53.09
54.03
809,500
+0.33(+0.61%)
May 10, 2005
54.00
54.26
53.61
53.70
991,700
-0.73(-1.34%)
May 09, 2005
53.79
54.49
53.70
54.43
1,003,300
+0.77(+1.43%)
May 06, 2005
55.05
55.09
53.61
53.66
1,750,500
-0.85(-1.56%)
May 05, 2005
54.10
54.63
53.83
54.51
1,897,100
+0.26(+0.48%)
May 04, 2005
53.44
54.31
52.96
54.25
1,798,100
+1.03(+1.94%)
May 03, 2005
53.30
53.55
52.93
53.22
1,734,000
-0.30(-0.56%)
May 02, 2005
54.45
54.90
51.71
53.52
5,118,500
-0.82(-1.51%)
Apr 29, 2005
55.45
55.87
53.66
54.34
2,665,800
-0.98(-1.77%)
Apr 28, 2005
56.80
56.81
54.75
55.32
4,589,500
-2.14(-3.72%)
Apr 27, 2005
57.09
57.48
56.56
57.46
1,347,400
+0.11(+0.19%)
Apr 26, 2005
56.30
58.15
56.30
57.35
1,718,800
+0.82(+1.45%)
Apr 25, 2005
56.75
57.40
56.28
56.53
1,441,100
+0.33(+0.59%)
Apr 22, 2005
56.15
56.70
55.51
56.20
1,454,900
+0.10(+0.18%)
Apr 21, 2005
55.64
56.29
54.94
56.10
2,108,500
+1.45(+2.65%)
Apr 20, 2005
55.43
55.65
54.52
54.65
1,644,700
-0.78(-1.41%)
Apr 19, 2005
56.09
56.25
55.12
55.43
2,833,900
-0.34(-0.61%)
Apr 18, 2005
56.60
56.80
55.73
55.77
1,857,100
-0.63(-1.12%)
Apr 15, 2005
58.87
58.93
56.05
56.40
2,594,700
-2.71(-4.58%)
Apr 14, 2005
60.41
60.45
59.01
59.11
1,565,300
-1.24(-2.05%)
Apr 13, 2005
60.55
61.04
60.15
60.35
1,449,700
-0.33(-0.54%)
Apr 12, 2005
59.35
60.68
59.26
60.68
1,191,100
+1.01(+1.69%)
Apr 11, 2005
59.96
60.19
59.48
59.67
637,600
-0.10(-0.17%)
Apr 08, 2005
60.49
60.67
59.40
59.77
754,500
-0.66(-1.09%)
Apr 07, 2005
59.87
60.57
59.80
60.43
1,265,900
+0.73(+1.22%)
Apr 06, 2005
60.29
60.49
59.61
59.70
681,100
-0.40(-0.67%)
Apr 05, 2005
59.63
60.17
59.60
60.10
1,171,900
+0.96(+1.62%)
Apr 04, 2005
59.40
59.50
58.51
59.14
1,049,700
-0.26(-0.44%)
Apr 01, 2005
60.28
60.47
59.21
59.40
1,432,700
-0.63(-1.05%)
Mar 31, 2005
59.94
60.17
59.44
60.03
1,604,300
+0.09(+0.15%)
Mar 30, 2005
57.93
59.98
57.89
59.94
2,055,100
+2.37(+4.12%)
Mar 29, 2005
58.04
58.40
57.39
57.57
1,435,100
-0.46(-0.79%)
Mar 28, 2005
58.10
58.60
58.02
58.03
623,700
-0.03(-0.05%)
Mar 24, 2005
58.50
58.96
57.98
58.06
687,900
-0.31(-0.53%)
Mar 23, 2005
57.82
58.60
57.60
58.37
1,176,000
+0.32(+0.55%)
Mar 22, 2005
58.68
58.86
58.00
58.05
985,800
-0.64(-1.09%)
Mar 21, 2005
59.34
59.54
58.37
58.69
827,900
-0.65(-1.10%)
Mar 18, 2005
58.82
59.34
58.63
59.34
1,799,500
+0.81(+1.38%)
Mar 17, 2005
59.00
59.04
58.15
58.53
1,476,000
-0.33(-0.56%)
Mar 16, 2005
59.24
59.50
58.53
58.86
1,178,500
-0.37(-0.62%)
Mar 15, 2005
59.50
59.94
59.23
59.23
1,714,100
+0.06(+0.10%)
Mar 14, 2005
59.15
59.62
58.90
59.17
1,043,200
+0.07(+0.12%)
Mar 11, 2005
58.75
59.48
58.75
59.10
1,234,800
+0.33(+0.56%)
Mar 10, 2005
58.86
59.02
58.46
58.77
961,500
+0.00(+0.00%)
Mar 09, 2005
59.30
59.31
58.50
58.77
1,078,000
-0.63(-1.06%)
Mar 08, 2005
59.40
59.53
59.25
59.40
1,502,100
-0.03(-0.05%)
Mar 07, 2005
59.26
59.69
59.18
59.43
1,943,400
-0.07(-0.12%)
Mar 04, 2005
59.00
59.50
58.87
59.50
1,875,000
+0.64(+1.09%)
Mar 03, 2005
58.50
59.04
58.34
58.86
1,353,300
+0.41(+0.70%)
Mar 02, 2005
58.00
58.52
57.75
58.45
2,279,700
+0.28(+0.48%)
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
.