Strategic Hotels & Resorts Inc $11.98

down 0.00


28/7/2014 04:02 PM  |  NYSE : BEE  
Industries : Real Estate / Reit - Hotel/motel
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BEE historical data

Date Open High Low Close Volume
7/28/201411.9312.0511.9111.98868,393
7/25/201411.9912.0311.8811.951,413,757
7/24/201412.2912.3612.0312.051,047,041
7/23/201412.2512.3812.1812.262,482,248
7/22/201412.1012.2712.0712.192,663,815
7/21/201412.0512.2012.0512.062,271,404
7/18/201411.8312.1611.8112.111,451,610
7/17/201411.9212.0411.8211.851,536,664
7/16/201411.9212.1311.8912.012,022,691
7/15/201411.8211.9311.7411.841,710,635
7/14/201411.9211.9511.7911.84888,416
7/11/201411.9011.9211.7611.801,220,416
7/10/201411.6012.0211.5411.892,238,295
7/9/201411.8011.8111.6511.751,345,978
7/8/201411.6912.0111.6511.773,830,491
7/7/201411.7311.7511.6111.691,385,001
7/3/201411.7411.7811.6111.74796,271
7/2/201411.7711.7911.6711.721,090,210
7/1/201411.7811.8411.7011.772,042,941
6/30/201411.6711.7611.5711.712,721,494
6/27/201411.6511.8111.6211.659,617,008
6/26/201411.8011.8111.6511.683,055,496
6/25/201411.5511.8311.5311.832,200,023
6/24/201411.7011.8111.6211.631,757,764
6/23/201411.8111.8211.6911.722,758,128
6/20/201411.5411.8411.4511.8413,569,732
6/19/201411.4611.5811.4111.562,109,014
6/18/201411.3111.4711.2011.431,904,896
6/17/201411.1811.3411.0811.323,278,972
6/16/201411.0611.2611.0411.192,944,626
6/13/201410.9611.0510.8211.052,220,150
6/12/201410.9711.0210.7810.902,406,378
6/11/201411.1311.1710.9611.002,562,060
6/10/201411.1811.2711.0311.151,809,897
6/9/201411.4711.5511.1011.183,108,526
6/6/201411.4511.5311.3611.493,404,866
6/5/201411.1311.4311.0011.392,601,567
6/4/201411.0611.1910.9411.112,602,313
6/3/201410.9311.1210.8711.125,101,596
6/2/201410.9011.0010.8410.973,118,816
5/30/201410.8010.9210.7910.905,342,008
5/29/201410.7110.8910.6010.824,946,953
5/28/201410.5010.7610.4510.6539,421,866
5/27/201411.0011.1110.9311.101,290,857
5/23/201410.6710.9710.6610.941,236,184
5/22/201410.7310.7510.6610.661,440,303
5/21/201410.7710.8310.6010.74854,890
5/20/201410.8410.8410.7010.751,289,092
5/19/201410.6410.8310.6210.83823,260
5/16/201410.4710.7310.4310.701,450,729
5/15/201410.5510.6210.3710.503,354,664
5/14/201410.7010.7110.5810.601,378,179
5/13/201410.8710.9010.6910.711,577,204
5/12/201410.8310.9010.8210.862,466,080
5/9/201410.7810.8110.7010.772,039,806
5/8/201410.6910.9010.6610.771,988,914
5/7/201410.5410.6810.4510.681,541,031
5/6/201410.6310.6910.5510.551,197,882
5/5/201410.6710.7110.5310.66984,579
5/2/201410.7510.9210.7010.752,098,856
5/1/201410.7610.8410.5910.802,055,335
4/30/201410.5110.8610.3710.793,183,013
4/29/201410.3810.5510.3210.545,947,722
4/28/201410.1810.4010.1310.313,876,196
4/25/201410.3610.3710.1110.141,304,212
4/24/201410.4910.5010.3410.392,240,175
4/23/201410.4910.5310.3810.411,383,475
4/22/201410.4910.5510.4310.491,178,995
4/21/201410.4310.5210.4210.48966,577
4/17/201410.4410.5310.3410.452,699,441
4/16/201410.1910.4910.1410.441,887,544
4/15/20149.9610.139.8810.102,397,379
4/14/20149.869.949.779.941,944,870
4/11/20149.839.949.679.751,585,862
4/10/201410.1810.199.879.951,821,473
4/9/201410.1010.2210.0310.201,188,591
4/8/201410.0510.2210.0210.091,116,411
4/7/201410.1410.229.9810.082,702,376
4/4/201410.4010.4410.1410.141,629,857
4/3/201410.4310.4610.2310.292,525,706
4/2/201410.3610.4710.2510.387,063,449
4/1/201410.2410.3010.0410.292,313,416
3/31/201410.1110.2610.0110.192,170,723
3/28/201410.0910.279.9810.051,031,922
3/27/201410.0510.189.9910.091,670,010
3/26/201410.4110.4210.0610.071,218,354
3/25/201410.2010.3710.1110.331,157,462
3/24/201410.3610.3610.0810.16905,908
3/21/201410.3710.4310.3010.323,431,743
3/20/201410.3010.3510.1810.30859,438
3/19/201410.4610.4910.2110.341,139,028
3/18/201410.3610.4510.3110.442,014,531
3/17/201410.5210.5710.3410.381,675,476
3/14/201410.3210.5110.3210.421,251,499
3/13/201410.4410.4410.2510.371,422,688
3/12/201410.2210.3910.1810.344,306,517
3/11/201410.2710.3910.2310.241,666,981
3/10/201410.4810.5410.2410.281,672,725
3/7/201410.5410.5510.3010.471,593,470
3/6/201410.4310.5310.3310.491,547,449
Trading Center