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 (%)
Aug 31, 2004
44.20
44.30
43.90
44.20
1,015,000
+0.11(+0.25%)
Aug 30, 2004
44.16
44.48
44.05
44.09
745,600
-0.06(-0.14%)
Aug 27, 2004
43.90
44.24
43.79
44.15
625,600
+0.15(+0.34%)
Aug 26, 2004
43.89
44.43
43.84
44.00
793,000
+0.12(+0.27%)
Aug 25, 2004
43.68
43.99
43.28
43.88
783,900
+0.26(+0.60%)
Aug 24, 2004
43.40
43.83
43.09
43.62
1,129,100
+0.42(+0.97%)
Aug 23, 2004
43.39
43.78
43.05
43.20
954,300
+0.01(+0.02%)
Aug 20, 2004
42.51
43.21
42.34
43.19
818,600
+0.82(+1.94%)
Aug 19, 2004
43.00
43.01
42.35
42.37
684,700
-0.68(-1.58%)
Aug 18, 2004
42.86
43.30
42.67
43.05
979,900
+0.18(+0.42%)
Aug 17, 2004
42.07
43.25
41.90
42.87
1,686,000
+1.19(+2.86%)
Aug 16, 2004
40.46
42.07
40.44
41.68
1,510,600
+1.12(+2.76%)
Aug 13, 2004
40.15
41.11
40.06
40.56
1,421,800
-0.05(-0.12%)
Aug 12, 2004
41.25
41.45
40.50
40.61
1,533,000
-0.87(-2.10%)
Aug 11, 2004
41.95
41.95
41.16
41.48
1,587,800
-0.65(-1.54%)
Aug 10, 2004
41.80
42.14
41.51
42.13
1,321,800
+0.53(+1.27%)
Aug 09, 2004
42.02
42.07
41.50
41.60
1,676,400
-0.41(-0.98%)
Aug 06, 2004
42.00
42.26
41.03
42.01
2,263,600
-0.47(-1.11%)
Aug 05, 2004
43.30
43.40
42.40
42.48
1,575,600
-0.47(-1.09%)
Aug 04, 2004
43.63
43.69
42.52
42.95
2,628,000
-0.93(-2.12%)
Aug 03, 2004
44.49
44.50
43.81
43.88
1,358,600
-0.57(-1.28%)
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
.