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 29, 2015
83.95
84.17
82.57
82.76
2,363,755
-1.33(-1.58%)
May 28, 2015
84.55
84.78
83.44
84.09
2,090,061
-0.42(-0.50%)
May 27, 2015
84.41
84.64
83.78
84.51
1,839,740
+0.61(+0.73%)
May 26, 2015
84.97
84.97
83.42
83.90
1,612,981
-0.88(-1.04%)
May 22, 2015
85.00
84.78
84.78
84.78
1,020,700
-0.06(-0.07%)
May 21, 2015
85.06
85.39
84.81
84.84
1,832,223
-0.51(-0.60%)
May 20, 2015
85.77
85.77
85.05
85.35
1,428,680
-0.27(-0.32%)
May 19, 2015
85.38
86.12
85.18
85.62
2,227,144
+0.33(+0.39%)
May 18, 2015
84.87
85.74
84.79
85.29
1,769,819
+0.44(+0.52%)
May 15, 2015
85.00
85.11
84.53
84.85
1,616,251
-0.07(-0.08%)
May 14, 2015
84.55
85.07
84.26
84.92
3,308,352
+1.06(+1.26%)
May 13, 2015
84.49
85.07
83.82
83.86
3,338,759
-0.06(-0.07%)
May 12, 2015
84.00
84.63
83.88
83.92
2,220,984
-0.68(-0.80%)
May 11, 2015
85.00
85.94
84.52
84.60
4,914,620
-2.01(-2.32%)
May 08, 2015
86.50
87.66
86.42
86.61
1,947,565
+0.92(+1.07%)
May 07, 2015
85.00
85.72
84.71
85.69
2,701,838
+0.70(+0.82%)
May 06, 2015
85.50
85.53
84.53
84.99
2,926,723
-0.41(-0.48%)
May 05, 2015
86.25
86.27
85.15
85.40
3,846,671
-0.78(-0.91%)
May 04, 2015
86.14
86.88
86.14
86.18
2,393,776
-0.37(-0.43%)
May 01, 2015
86.20
86.70
85.31
86.55
3,129,956
+0.60(+0.70%)
Apr 30, 2015
87.53
87.75
84.99
85.95
7,677,474
-1.58(-1.81%)
Apr 29, 2015
87.56
87.99
86.52
87.53
19,611,860
+6.73(+8.33%)
Apr 28, 2015
81.30
81.53
80.06
80.80
3,568,641
-0.44(-0.54%)
Apr 27, 2015
83.37
83.52
80.72
81.24
4,958,103
-1.89(-2.27%)
Apr 24, 2015
83.93
84.06
83.05
83.13
1,380,049
-0.21(-0.25%)
Apr 23, 2015
83.47
84.02
83.29
83.34
2,200,723
-0.17(-0.20%)
Apr 22, 2015
83.77
84.20
82.44
83.51
2,367,029
-0.22(-0.26%)
Apr 21, 2015
82.83
84.30
82.29
83.73
3,454,715
+1.26(+1.53%)
Apr 20, 2015
82.33
82.63
81.95
82.47
2,720,687
+0.58(+0.71%)
Apr 17, 2015
82.28
82.77
81.77
81.89
5,287,099
-0.58(-0.70%)
Apr 16, 2015
83.00
83.22
82.25
82.47
2,155,637
-0.65(-0.78%)
Apr 15, 2015
83.66
84.00
83.05
83.12
2,008,975
-0.08(-0.10%)
Apr 14, 2015
83.74
83.83
82.93
83.20
1,974,822
-0.42(-0.50%)
Apr 13, 2015
84.10
84.31
83.53
83.62
1,504,152
-0.73(-0.87%)
Apr 10, 2015
84.41
85.01
84.05
84.35
1,754,476
+0.11(+0.13%)
Apr 09, 2015
84.62
84.75
83.90
84.24
5,525,867
-0.45(-0.53%)
Apr 08, 2015
85.10
85.88
84.41
84.69
3,279,456
+0.30(+0.36%)
Apr 07, 2015
85.04
85.24
84.14
84.39
4,942,678
-0.50(-0.59%)
Apr 06, 2015
83.34
85.10
82.96
84.89
2,471,360
+0.80(+0.95%)
Apr 02, 2015
84.04
84.09
84.09
84.09
1,210,900
+0.13(+0.15%)
Apr 01, 2015
83.37
83.97
82.68
83.96
1,355,795
+0.46(+0.55%)
Mar 31, 2015
84.00
84.47
83.43
83.50
2,145,777
-0.83(-0.98%)
Mar 30, 2015
85.76
85.83
84.31
84.33
1,696,071
-0.90(-1.06%)
Mar 27, 2015
84.70
85.57
84.16
85.23
4,866,519
+0.45(+0.53%)
Mar 26, 2015
81.03
86.76
80.72
84.78
12,745,324
+3.14(+3.85%)
Mar 25, 2015
82.23
82.67
81.63
81.64
2,901,500
-1.33(-1.60%)
Mar 24, 2015
84.68
84.68
82.95
82.97
3,101,484
-1.94(-2.28%)
Mar 23, 2015
84.16
85.20
83.67
84.91
2,233,599
+0.52(+0.62%)
Mar 20, 2015
84.07
84.56
83.47
84.39
3,903,905
+0.89(+1.07%)
Mar 19, 2015
82.89
83.93
82.06
83.50
5,267,686
+0.35(+0.42%)
Mar 18, 2015
82.00
83.22
81.03
83.15
4,687,182
+1.15(+1.40%)
Mar 17, 2015
81.47
82.29
81.00
82.00
4,523,140
+0.49(+0.60%)
Mar 16, 2015
81.32
81.64
80.77
81.51
4,166,615
+0.74(+0.92%)
Mar 13, 2015
80.90
80.94
80.12
80.77
2,907,861
-0.43(-0.53%)
Mar 12, 2015
80.68
82.06
80.64
81.20
1,955,836
+0.91(+1.13%)
Mar 11, 2015
79.62
80.45
79.43
80.29
3,022,507
+0.98(+1.24%)
Mar 10, 2015
79.69
79.98
79.09
79.31
3,037,963
-1.32(-1.64%)
Mar 09, 2015
80.62
80.90
80.33
80.63
2,769,574
-0.06(-0.07%)
Mar 06, 2015
80.04
80.83
79.94
80.69
3,600,600
-0.06(-0.07%)
Mar 05, 2015
81.33
81.62
80.54
80.75
1,870,946
-0.19(-0.23%)
Mar 04, 2015
81.74
82.33
80.71
80.94
2,138,638
-1.39(-1.69%)
Mar 03, 2015
82.07
83.21
81.65
82.33
3,033,405
-0.53(-0.64%)
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
.