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 30, 2003
28.10
29.00
28.10
28.98
1,160,400
+0.79(+2.80%)
May 29, 2003
28.80
29.02
27.90
28.19
1,337,900
-0.56(-1.95%)
May 28, 2003
28.40
29.10
28.35
28.75
2,138,600
+0.86(+3.08%)
May 27, 2003
27.00
27.92
26.88
27.89
1,486,900
+0.69(+2.54%)
May 23, 2003
27.13
27.34
26.89
27.20
1,223,400
+0.00(+0.00%)
May 22, 2003
26.58
27.25
26.45
27.20
1,003,700
+0.53(+1.99%)
May 21, 2003
26.50
26.93
26.39
26.67
1,227,100
-0.04(-0.15%)
May 20, 2003
26.91
27.09
26.39
26.71
1,718,000
+0.05(+0.19%)
May 19, 2003
27.22
27.30
26.55
26.66
1,967,300
-0.55(-2.02%)
May 16, 2003
27.31
27.60
27.18
27.21
1,779,800
-0.34(-1.23%)
May 15, 2003
27.50
27.74
27.27
27.55
1,797,800
+0.33(+1.21%)
May 14, 2003
27.66
27.98
27.21
27.22
1,445,500
-0.42(-1.52%)
May 13, 2003
27.42
27.68
27.15
27.64
1,189,900
+0.22(+0.80%)
May 12, 2003
26.99
27.65
26.76
27.42
1,949,900
+0.47(+1.74%)
May 09, 2003
27.00
27.19
26.62
26.95
4,465,600
-0.23(-0.85%)
May 08, 2003
27.29
27.41
26.27
27.18
1,240,700
-0.76(-2.72%)
May 07, 2003
28.00
28.06
27.25
27.94
1,489,000
-0.31(-1.10%)
May 06, 2003
27.18
28.50
27.14
28.25
2,669,900
+1.04(+3.82%)
May 05, 2003
26.89
27.45
26.82
27.21
1,437,000
+0.30(+1.11%)
May 02, 2003
26.20
27.00
26.00
26.91
1,371,500
+0.61(+2.32%)
May 01, 2003
27.00
27.00
25.90
26.30
2,074,800
-0.54(-2.01%)
Apr 30, 2003
27.68
27.68
26.77
26.84
2,284,200
-0.84(-3.03%)
Apr 29, 2003
26.52
27.98
22.30
27.68
4,320,900
+1.16(+4.37%)
Apr 28, 2003
25.90
26.65
25.79
26.52
991,600
+0.72(+2.79%)
Apr 25, 2003
26.45
26.45
25.74
25.80
1,944,200
-0.65(-2.46%)
Apr 24, 2003
26.55
26.64
26.20
26.45
1,725,700
-0.56(-2.07%)
Apr 23, 2003
26.63
27.10
26.40
27.01
1,579,400
+0.38(+1.43%)
Apr 22, 2003
25.86
26.65
25.50
26.63
1,659,800
+0.77(+2.98%)
Apr 21, 2003
25.63
26.00
25.49
25.86
926,000
+0.43(+1.69%)
Apr 17, 2003
25.25
25.50
24.95
25.43
1,526,000
+0.28(+1.11%)
Apr 16, 2003
25.59
25.65
25.13
25.15
1,632,500
-0.34(-1.33%)
Apr 15, 2003
25.33
25.54
24.48
25.49
1,376,000
+0.16(+0.63%)
Apr 14, 2003
25.00
25.50
24.90
25.33
1,320,400
+0.52(+2.10%)
Apr 11, 2003
24.85
25.20
24.60
24.81
1,122,600
+0.26(+1.06%)
Apr 10, 2003
24.21
24.56
24.00
24.55
991,600
+0.15(+0.61%)
Apr 09, 2003
25.05
25.27
24.38
24.40
1,213,100
-0.40(-1.61%)
Apr 08, 2003
25.85
25.85
24.61
24.80
2,235,000
-1.04(-4.02%)
Apr 07, 2003
26.00
26.60
25.75
25.84
2,601,700
+1.07(+4.32%)
Apr 04, 2003
25.00
25.10
24.57
24.77
1,041,800
+0.06(+0.24%)
Apr 03, 2003
24.80
24.88
24.39
24.71
1,171,000
+0.09(+0.37%)
Apr 02, 2003
24.20
24.70
23.57
24.62
1,694,700
+1.06(+4.50%)
Apr 01, 2003
23.80
24.00
23.44
23.56
1,840,500
-0.23(-0.97%)
Mar 31, 2003
24.10
24.10
23.61
23.79
1,595,100
-0.52(-2.14%)
Mar 28, 2003
24.10
24.55
23.98
24.31
1,419,500
-0.20(-0.82%)
Mar 27, 2003
24.35
24.55
23.92
24.51
1,127,600
-0.06(-0.24%)
Mar 26, 2003
24.54
24.76
24.25
24.57
1,130,300
+0.03(+0.12%)
Mar 25, 2003
23.95
24.59
23.85
24.54
2,133,300
+0.43(+1.78%)
Mar 24, 2003
24.75
25.20
23.70
24.11
5,514,500
-2.69(-10.04%)
Mar 21, 2003
26.20
26.95
25.74
26.80
2,585,000
+0.81(+3.12%)
Mar 20, 2003
24.76
26.30
24.35
25.99
3,073,600
+0.98(+3.92%)
Mar 19, 2003
24.55
25.02
24.55
25.01
1,932,600
+0.46(+1.87%)
Mar 18, 2003
24.88
24.90
24.36
24.55
1,985,800
-0.28(-1.13%)
Mar 17, 2003
23.63
25.00
23.16
24.83
2,027,400
+1.18(+4.99%)
Mar 14, 2003
23.65
23.90
23.56
23.65
965,500
+0.15(+0.64%)
Mar 13, 2003
22.88
23.62
22.53
23.50
1,617,800
+1.10(+4.91%)
Mar 12, 2003
22.51
22.51
22.25
22.40
908,300
-0.11(-0.49%)
Mar 11, 2003
22.75
23.11
22.50
22.51
1,279,000
-0.21(-0.92%)
Mar 10, 2003
23.50
23.61
22.71
22.72
1,319,500
-1.21(-5.06%)
Mar 07, 2003
22.70
23.97
22.50
23.93
1,993,800
+1.12(+4.91%)
Mar 06, 2003
23.01
23.04
22.65
22.81
1,201,800
-0.20(-0.87%)
Mar 05, 2003
22.33
23.02
22.22
23.01
1,933,200
+0.74(+3.32%)
Mar 04, 2003
22.40
22.48
22.22
22.27
1,308,200
-0.23(-1.02%)
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
.