Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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, 2012
54.36
54.36
51.73
52.85
3,082,849
-0.48(-0.90%)
May 30, 2012
54.03
54.03
53.15
53.33
1,969,532
-1.42(-2.59%)
May 29, 2012
53.82
55.00
53.82
54.75
1,775,816
+1.37(+2.57%)
May 25, 2012
53.61
53.95
53.09
53.38
1,221,747
-0.15(-0.28%)
May 24, 2012
53.44
53.98
52.82
53.53
1,814,939
+0.24(+0.45%)
May 23, 2012
52.99
53.49
51.67
53.29
2,716,607
-0.28(-0.52%)
May 22, 2012
53.17
54.27
53.13
53.57
3,468,830
+0.40(+0.75%)
May 21, 2012
50.84
53.21
50.63
53.17
3,152,889
+2.71(+5.37%)
May 18, 2012
51.50
51.82
50.16
50.46
4,891,304
-1.09(-2.11%)
May 17, 2012
54.54
54.54
51.31
51.55
5,415,203
-2.72(-5.01%)
May 16, 2012
55.32
55.69
54.24
54.27
2,359,567
-0.69(-1.26%)
May 15, 2012
55.12
55.68
54.46
54.96
2,264,706
+0.09(+0.16%)
May 14, 2012
55.75
55.80
54.70
54.87
4,049,399
-1.82(-3.21%)
May 11, 2012
56.26
57.95
56.00
56.69
2,536,278
-0.17(-0.30%)
May 10, 2012
57.73
58.04
56.28
56.86
1,877,074
-0.18(-0.32%)
May 09, 2012
56.47
57.37
55.58
57.04
3,153,398
-0.13(-0.23%)
May 08, 2012
56.45
57.44
55.41
57.17
3,380,881
+0.41(+0.72%)
May 07, 2012
57.44
57.64
56.60
56.76
3,423,030
-0.78(-1.36%)
May 04, 2012
59.50
59.69
57.35
57.54
3,721,516
-2.35(-3.92%)
May 03, 2012
60.25
60.69
59.66
59.89
1,710,330
-0.60(-0.99%)
May 02, 2012
59.73
60.81
59.63
60.49
2,826,226
+0.12(+0.20%)
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
.