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, 2006
61.42
61.65
60.69
61.10
1,676,900
+0.02(+0.03%)
May 30, 2006
62.31
62.31
61.07
61.08
1,697,800
-1.19(-1.91%)
May 26, 2006
61.62
62.37
61.43
62.27
1,962,500
+1.13(+1.85%)
May 25, 2006
60.39
61.26
60.24
61.14
2,514,700
+1.48(+2.48%)
May 24, 2006
60.10
61.33
58.46
59.66
2,906,700
-0.26(-0.43%)
May 23, 2006
60.99
61.44
59.86
59.92
1,964,100
-0.54(-0.89%)
May 22, 2006
60.56
60.64
59.80
60.46
2,228,300
-0.22(-0.36%)
May 19, 2006
60.40
60.72
59.66
60.68
2,547,900
+0.42(+0.70%)
May 18, 2006
60.60
60.71
60.26
60.26
2,668,000
-0.14(-0.23%)
May 17, 2006
60.60
60.87
60.38
60.40
2,351,100
-0.60(-0.98%)
May 16, 2006
60.97
61.25
60.77
61.00
2,233,400
+0.03(+0.05%)
May 15, 2006
60.61
61.00
60.38
60.97
1,790,300
+0.36(+0.59%)
May 12, 2006
60.83
60.88
60.40
60.61
3,284,500
-0.22(-0.36%)
May 11, 2006
61.14
61.69
60.59
60.83
2,788,800
-0.23(-0.38%)
May 10, 2006
62.17
62.22
60.92
61.06
2,296,500
-0.93(-1.50%)
May 09, 2006
62.05
62.50
61.78
61.99
2,494,600
+0.14(+0.23%)
May 08, 2006
61.21
62.03
60.90
61.85
4,625,300
+0.64(+1.05%)
May 05, 2006
60.22
61.60
60.22
61.21
3,052,200
+0.99(+1.64%)
May 04, 2006
59.75
60.22
59.69
60.22
2,413,300
+1.25(+2.12%)
May 03, 2006
58.60
59.09
58.13
58.97
3,045,700
+1.39(+2.41%)
May 02, 2006
57.31
57.92
56.54
57.58
1,443,600
+0.33(+0.58%)
May 01, 2006
57.61
58.00
56.96
57.25
1,425,200
-0.13(-0.23%)
Apr 28, 2006
57.20
58.42
57.07
57.38
2,087,900
+0.50(+0.88%)
Apr 27, 2006
54.70
57.59
54.51
56.88
4,693,000
+2.89(+5.35%)
Apr 26, 2006
53.25
54.10
52.86
53.99
2,082,600
+0.99(+1.87%)
Apr 25, 2006
53.46
53.71
52.41
53.00
2,035,500
-0.56(-1.05%)
Apr 24, 2006
54.50
54.86
53.50
53.56
2,265,800
-0.76(-1.40%)
Apr 21, 2006
55.05
55.08
53.98
54.32
1,485,600
-0.43(-0.79%)
Apr 20, 2006
55.30
55.51
54.72
54.75
1,903,200
-0.30(-0.54%)
Apr 19, 2006
54.29
55.10
54.29
55.05
3,061,100
+0.85(+1.57%)
Apr 18, 2006
54.20
54.53
53.82
54.20
2,480,800
+0.22(+0.41%)
Apr 17, 2006
54.54
54.90
53.80
53.98
1,703,000
-14.10(-20.71%)
Apr 13, 2006
68.08
68.08
68.08
68.08
0
+0.00(+0.00%)
Apr 12, 2006
68.08
68.08
68.08
68.08
0
+0.00(+0.00%)
Apr 11, 2006
68.08
68.08
68.08
68.08
0
+0.00(+0.00%)
Apr 10, 2006
68.08
68.08
68.08
68.08
0
+0.00(+0.00%)
Apr 07, 2006
68.74
68.87
66.84
68.08
1,579,100
-0.38(-0.56%)
Apr 06, 2006
67.77
68.67
67.59
68.46
972,900
+0.69(+1.02%)
Apr 05, 2006
67.35
67.86
67.08
67.77
1,202,700
+0.56(+0.83%)
Apr 04, 2006
67.65
67.90
66.91
67.21
1,125,400
-0.29(-0.43%)
Apr 03, 2006
67.84
68.13
67.50
67.50
1,426,800
-0.23(-0.34%)
Mar 31, 2006
68.32
68.47
67.59
67.73
1,224,800
-0.37(-0.54%)
Mar 30, 2006
67.73
68.50
67.67
68.10
1,332,100
+0.35(+0.52%)
Mar 29, 2006
66.50
68.16
66.50
67.75
1,431,000
+1.41(+2.13%)
Mar 28, 2006
66.50
67.15
66.18
66.34
940,300
-0.06(-0.09%)
Mar 27, 2006
66.50
66.85
65.85
66.40
760,000
-0.22(-0.33%)
Mar 24, 2006
67.08
67.11
66.37
66.62
779,800
-0.46(-0.69%)
Mar 23, 2006
66.63
67.27
66.62
67.08
1,397,200
+0.08(+0.12%)
Mar 22, 2006
66.43
67.41
66.30
67.00
1,200,500
+0.59(+0.89%)
Mar 21, 2006
66.88
67.17
66.32
66.41
972,600
-0.47(-0.70%)
Mar 20, 2006
67.00
67.20
66.55
66.88
971,800
-0.14(-0.21%)
Mar 17, 2006
66.54
67.15
66.45
67.02
1,604,200
+1.01(+1.53%)
Mar 16, 2006
65.07
66.42
64.80
66.01
1,925,900
+0.95(+1.46%)
Mar 15, 2006
64.30
65.25
63.80
65.06
1,832,600
+0.76(+1.18%)
Mar 14, 2006
63.45
64.50
63.08
64.30
1,152,900
+0.79(+1.24%)
Mar 13, 2006
64.53
64.55
63.39
63.51
1,212,500
-1.04(-1.61%)
Mar 10, 2006
63.95
64.71
63.70
64.55
1,197,400
+0.86(+1.35%)
Mar 09, 2006
63.49
64.20
63.43
63.69
803,800
+0.20(+0.32%)
Mar 08, 2006
62.90
63.63
62.62
63.49
1,210,100
+0.47(+0.75%)
Mar 07, 2006
62.85
63.63
62.84
63.02
1,370,400
-0.43(-0.68%)
Mar 06, 2006
63.47
64.53
63.10
63.45
1,525,700
-0.16(-0.25%)
Mar 03, 2006
63.43
64.16
63.03
63.61
1,423,200
-0.32(-0.50%)
Mar 02, 2006
63.76
63.99
62.84
63.93
1,770,700
-0.32(-0.50%)
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
.