$12.40 +0.01 (%) Strategic Hotels & Resorts Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BEE historical data

Date Open High Low Close Volume
5/22/201512.3412.4612.2512.401,951,420
5/21/201512.4112.4612.3112.391,795,794
5/20/201512.5412.5412.3812.381,215,557
5/19/201512.4012.5812.3212.512,272,023
5/18/201512.4712.4912.3512.432,074,134
5/15/201512.3012.5512.2312.533,446,996
5/14/201512.0112.2911.9512.272,967,174
5/13/201512.1512.2611.9611.972,362,498
5/12/201512.0212.1511.8112.113,490,228
5/11/201512.0412.1611.9312.062,350,960
5/8/201512.1012.2412.0412.092,464,408
5/7/201511.6011.9311.5911.894,038,937
5/6/201511.7611.7711.5711.613,580,611
5/5/201512.1512.2011.6911.723,935,362
5/4/201512.0712.2411.9011.995,218,834
5/1/201511.7111.8711.6911.783,097,809
4/30/201511.8511.8811.5611.703,193,950
4/29/201511.8912.0211.8511.912,530,577
4/28/201511.9812.0111.9011.991,767,277
4/27/201512.0412.0911.9311.961,783,528
4/24/201512.0612.1111.9812.011,985,342
4/23/201511.9512.0611.9512.001,774,152
4/22/201511.9512.0011.9111.961,538,362
4/21/201511.9912.0711.9211.931,451,097
4/20/201511.9912.0011.9011.941,985,705
4/17/201512.0412.0611.9011.943,623,455
4/16/201512.0912.2712.0512.19948,903
4/15/201512.2812.2812.0912.151,142,213
4/14/201512.2512.3412.1112.12710,896
4/13/201512.2112.3612.2112.23986,257
4/10/201512.2912.4312.1612.20969,622
4/9/201512.3512.3712.1112.211,928,009
4/8/201512.2412.4412.2012.381,161,919
4/7/201512.6612.6612.3112.321,151,925
4/6/201512.5412.6912.5012.681,127,505
4/2/201512.4212.7012.3512.541,633,982
4/1/201512.3912.4612.2212.391,282,612
3/31/201512.3912.4412.2712.431,897,607
3/30/201512.3712.4412.2412.421,437,952
3/27/201512.2612.3312.1912.311,209,495
3/26/201512.1812.3112.1312.272,042,899
3/25/201512.6412.6412.2212.282,283,247
3/24/201512.7712.7712.5812.612,046,172
3/23/201512.9213.0512.7712.782,173,541
3/20/201512.7012.9612.6312.953,768,256
3/19/201512.6012.7312.5212.612,612,930
3/18/201512.3212.6612.2612.634,549,420
3/17/201512.3112.4612.2412.332,525,771
3/16/201512.3412.4212.2912.333,596,095
3/13/201512.3112.4112.2012.252,612,588
3/12/201512.3012.3912.2412.313,630,348
3/11/201512.3212.3212.1412.242,833,768
3/10/201512.2612.3812.2212.282,061,316
3/9/201512.2512.4212.1812.402,005,086
3/6/201512.4412.4412.1412.205,099,872
3/5/201512.8212.9312.6412.703,604,366
3/4/201512.9412.9812.7012.802,698,653
3/3/201513.2513.2512.7912.984,073,099
3/2/201513.1113.4613.0613.222,497,313
2/27/201513.1113.1312.9613.124,517,501
2/26/201513.0913.1612.9613.123,757,390
2/25/201512.9913.1312.9813.124,042,858
2/24/201512.9713.0112.4912.995,191,628
2/23/201513.1913.2213.0013.172,498,529
2/20/201512.9813.1612.9613.151,885,255
2/19/201513.2413.2612.9813.035,520,878
2/18/201513.0313.3012.8813.272,765,394
2/17/201513.1413.2413.0013.022,482,726
2/13/201513.3913.4313.0013.162,552,269
2/12/201513.2813.4113.2113.391,699,144
2/11/201513.2613.3413.0713.211,583,994
2/10/201513.1413.2612.9813.251,652,820
2/9/201513.1713.2712.9913.082,710,280
2/6/201513.7113.7213.0913.153,809,653
2/5/201513.3813.7113.3113.702,153,117
2/4/201513.2113.4913.1913.313,124,567
2/3/201513.1813.3113.1113.254,157,865
2/2/201513.4013.4813.0013.191,828,471
1/30/201513.6813.8013.3913.421,978,933
1/29/201513.8013.8613.6913.801,498,260
1/28/201514.2014.2113.7613.791,068,920
1/27/201514.0914.2414.0814.11680,161
1/26/201514.0414.2613.9814.252,510,127
1/23/201514.0814.1314.0014.061,201,713
1/22/201513.7914.1013.6414.031,581,001
1/21/201513.8113.8413.6213.681,061,864
1/20/201513.9714.0213.6613.74964,455
1/16/201513.4913.9213.4913.901,522,427
1/15/201513.7413.7413.4913.581,254,358
1/14/201513.4013.6713.4013.671,456,390
1/13/201513.6013.7613.4813.591,279,092
1/12/201513.5313.6013.4513.551,087,830
1/9/201513.5313.6013.3813.541,571,552
1/8/201513.4213.7013.3613.541,537,287
1/7/201513.2013.4213.1213.381,386,156
1/6/201513.4013.4313.1013.111,908,073
1/5/201513.2913.4513.2213.321,997,773
1/2/201513.3613.5113.3013.402,121,739
12/31/201413.5513.6513.2013.231,548,286
12/30/201413.5413.6513.4513.48886,950
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center