$11.34 -0.05 (%) Strategic Hotels & Resorts Inc - NYSE

Oct. 2, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BEE historical data

Date Open High Low Close Volume
10/1/201411.6311.7011.3211.392,190,637
9/30/201411.8811.9611.6511.652,198,662
9/29/201411.7911.9211.6311.852,981,226
9/26/201411.4911.9111.4411.912,534,159
9/25/201411.4711.5611.3711.502,153,721
9/24/201411.3611.5911.3011.511,595,872
9/23/201411.5011.6011.3511.362,404,295
9/22/201411.6711.7911.4511.543,336,017
9/19/201411.7611.8211.5311.736,300,456
9/18/201411.6111.7811.6011.761,902,789
9/17/201411.5411.7211.5011.591,280,351
9/16/201411.2811.5611.2711.531,346,293
9/15/201411.4511.4811.3011.311,298,050
9/12/201411.7611.8011.3811.451,356,101
9/11/201411.7011.8211.5911.79860,032
9/10/201411.8311.8311.7011.72650,450
9/9/201412.0712.0911.8411.85977,920
9/8/201412.0512.1412.0112.10689,155
9/5/201411.9012.0911.9012.08675,830
9/4/201412.0412.0511.9211.951,109,825
9/3/201412.0112.1412.0112.051,286,991
9/2/201411.8912.0511.8911.981,561,553
8/29/201411.8011.9111.7911.881,429,768
8/28/201411.8411.9211.7711.791,051,781
8/27/201411.8811.9611.8111.861,081,035
8/26/201411.8611.9711.8211.921,111,810
8/25/201411.9411.9811.7711.83798,522
8/22/201411.9812.0111.8411.88688,188
8/21/201412.0512.0911.9612.00463,538
8/20/201411.9512.1011.8712.06928,003
8/19/201411.9612.0911.9211.981,343,951
8/18/201411.7911.9611.7311.96790,332
8/15/201411.8711.9011.6211.691,244,692
8/14/201411.8211.8811.7411.76963,527
8/13/201411.7511.9011.7511.80862,227
8/12/201411.6111.7911.5111.732,301,788
8/11/201411.4411.6511.4311.61995,987
8/8/201411.3811.5011.3011.381,555,870
8/7/201411.5211.5811.3411.391,287,855
8/6/201411.3511.6111.3511.481,309,259
8/5/201411.8011.8011.3611.432,026,711
8/4/201411.4111.5911.3111.541,703,172
8/1/201411.4111.5311.3211.351,533,673
7/31/201411.6111.6611.4011.413,504,705
7/30/201411.9211.9411.6611.721,285,716
7/29/201411.9712.0011.8311.84764,075
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center