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 28, 2010
46.25
47.89
45.63
46.25
2,816,458
-1.26(-2.65%)
May 27, 2010
45.42
47.54
45.07
47.51
3,316,585
+3.18(+7.17%)
May 26, 2010
45.41
46.00
44.12
44.33
100
-0.38(-0.85%)
May 25, 2010
42.64
44.79
42.41
44.71
500
+0.16(+0.36%)
May 24, 2010
45.30
46.11
44.42
44.55
2,481,064
-0.76(-1.68%)
May 21, 2010
43.23
45.58
42.78
45.31
5,987,921
+1.16(+2.63%)
May 20, 2010
43.53
45.28
43.23
44.15
100
-2.17(-4.68%)
May 19, 2010
46.75
48.00
44.82
46.32
4,944,607
-0.83(-1.76%)
May 18, 2010
48.46
49.56
46.98
47.15
83,200
-0.77(-1.61%)
May 17, 2010
48.24
49.18
46.50
47.92
3,373,564
-0.21(-0.44%)
May 14, 2010
48.13
51.00
47.65
48.13
6,098,425
-3.49(-6.76%)
May 13, 2010
53.00
53.46
51.38
51.62
2,536,835
-1.65(-3.10%)
May 12, 2010
51.14
53.33
50.53
53.27
4,348,492
+2.49(+4.90%)
May 11, 2010
50.58
51.22
50.34
50.78
300
+0.06(+0.12%)
May 10, 2010
50.11
50.84
49.93
50.72
4,760,492
+3.73(+7.94%)
May 07, 2010
49.16
49.43
45.68
46.99
7,298,320
-2.24(-4.55%)
May 06, 2010
49.39
51.75
45.77
49.23
5,531,114
-2.47(-4.78%)
May 05, 2010
51.86
53.00
50.75
51.70
6,360,661
-2.34(-4.33%)
May 04, 2010
54.88
54.90
53.17
54.04
3,830,138
-2.04(-3.64%)
May 03, 2010
55.04
56.24
54.89
56.08
2,377,819
+1.57(+2.88%)
Apr 30, 2010
56.13
56.42
54.25
54.51
2,596,945
-1.78(-3.16%)
Apr 29, 2010
54.69
56.65
53.43
56.29
5,902,174
+3.02(+5.67%)
Apr 28, 2010
53.03
53.43
51.55
53.27
3,804,609
+0.51(+0.97%)
Apr 27, 2010
54.50
54.50
52.09
52.76
3,765,127
-1.70(-3.12%)
Apr 26, 2010
54.86
55.00
54.30
54.46
4,111,144
+0.51(+0.95%)
Apr 23, 2010
53.70
54.12
53.00
53.95
5,076,262
+0.23(+0.43%)
Apr 22, 2010
49.86
54.44
49.41
53.72
9,655,337
+3.67(+7.33%)
Apr 21, 2010
49.25
50.08
49.05
50.05
2,229,271
+1.00(+2.04%)
Apr 20, 2010
48.28
49.49
48.20
49.05
2,225,803
+1.26(+2.64%)
Apr 19, 2010
48.13
49.15
47.04
47.79
3,672,707
-0.50(-1.04%)
Apr 16, 2010
49.94
50.12
48.12
48.29
4,439,451
-1.78(-3.56%)
Apr 15, 2010
50.06
50.62
49.83
50.07
3,030,969
-0.12(-0.24%)
Apr 14, 2010
50.05
50.34
49.37
50.19
3,068,714
+0.14(+0.28%)
Apr 13, 2010
48.91
50.31
48.75
50.05
3,351,485
+0.95(+1.93%)
Apr 12, 2010
49.88
50.10
48.99
49.10
3,175,741
-0.90(-1.80%)
Apr 09, 2010
49.89
50.00
49.23
50.00
2,894,168
+0.18(+0.36%)
Apr 08, 2010
48.14
49.97
47.88
49.82
4,355,268
+1.42(+2.93%)
Apr 07, 2010
48.75
48.75
48.01
48.40
3,789,555
-0.25(-0.51%)
Apr 06, 2010
47.80
48.72
47.80
48.65
3,340,335
+0.48(+1.00%)
Apr 05, 2010
47.69
48.91
47.58
48.17
4,331,044
+0.56(+1.18%)
Apr 01, 2010
46.99
47.61
47.61
47.61
2,452,600
+0.97(+2.08%)
Mar 31, 2010
47.06
47.20
46.44
46.64
2,671,187
-0.74(-1.56%)
Mar 30, 2010
46.25
47.52
46.15
47.38
3,634,330
+1.18(+2.55%)
Mar 29, 2010
46.29
46.69
46.07
46.20
3,055,898
-0.01(-0.02%)
Mar 26, 2010
45.23
46.28
45.01
46.21
4,792,085
+1.21(+2.69%)
Mar 25, 2010
44.23
45.43
44.18
45.00
5,898,375
+1.10(+2.51%)
Mar 24, 2010
43.77
44.06
43.34
43.90
4,725,093
-0.15(-0.34%)
Mar 23, 2010
43.94
44.26
43.35
44.05
3,194,411
+0.23(+0.52%)
Mar 22, 2010
42.19
43.95
41.84
43.82
2,596,534
+1.25(+2.94%)
Mar 19, 2010
42.55
43.06
42.13
42.57
2,713,526
+0.19(+0.45%)
Mar 18, 2010
42.00
42.52
41.79
42.38
1,677,944
-0.12(-0.28%)
Mar 17, 2010
41.99
42.51
41.92
42.50
2,568,143
+0.03(+0.07%)
Mar 16, 2010
42.09
42.60
41.63
42.47
2,046,861
+0.59(+1.41%)
Mar 15, 2010
41.50
41.88
41.45
41.88
1,933,537
-0.45(-1.06%)
Mar 12, 2010
42.32
42.60
41.87
42.33
2,379,549
+0.39(+0.93%)
Mar 11, 2010
41.60
42.04
41.45
41.94
1,954,366
+0.04(+0.10%)
Mar 10, 2010
41.47
42.04
41.10
41.90
2,425,040
+0.56(+1.35%)
Mar 09, 2010
41.29
42.15
40.88
41.34
3,147,788
-0.11(-0.27%)
Mar 08, 2010
41.17
41.76
40.92
41.45
2,709,052
+0.07(+0.17%)
Mar 05, 2010
39.84
41.55
39.76
41.38
6,305,484
+1.77(+4.47%)
Mar 04, 2010
38.87
39.67
38.96
39.61
2,349,716
+0.74(+1.90%)
Mar 03, 2010
38.75
39.11
38.56
38.87
1,666,621
+0.06(+0.15%)
Mar 02, 2010
39.23
39.38
38.66
38.81
2,822,684
+0.01(+0.03%)
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
.