$14.10 -0.16 (%) Strategic Hotels & Resorts Inc - NYSE

Jan. 27, 2015 | 03:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BEE historical data

Date Open High Low Close Volume
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
12/29/201413.5313.6713.5013.581,355,524
12/26/201413.6213.6613.5413.57623,125
12/24/201413.6213.6813.5113.55505,554
12/23/201413.5813.5913.4913.561,331,344
12/22/201413.3013.5113.3013.501,452,293
12/19/201413.3013.3413.2413.313,681,235
12/18/201413.4113.4113.2013.341,712,092
12/17/201412.9413.2712.9113.252,766,148
12/16/201412.8313.0112.7512.871,954,658
12/15/201413.2213.2212.8312.871,951,651
12/12/201412.9513.1612.9513.123,421,493
12/11/201413.0913.2113.0913.091,729,583
12/10/201413.0413.1312.9713.062,457,699
12/9/201412.7213.0812.6313.062,398,006
12/8/201412.8212.9612.7512.813,796,608
12/5/201412.7112.8312.7012.832,925,773
12/4/201412.7912.8112.7012.762,772,851
12/3/201412.8212.9312.7212.812,300,135
12/2/201412.6912.9012.6812.839,293,000
12/1/201413.2613.3413.0213.031,811,788
11/28/201413.1013.4113.0913.28904,298
11/26/201413.0513.0912.9413.091,078,389
11/25/201413.0713.1412.9413.021,439,435
11/24/201412.9713.0812.9213.011,506,654
11/21/201413.1813.1812.8912.911,397,226
11/20/201412.9313.0312.8413.02903,439
11/19/201412.9613.0812.9012.942,030,329
11/18/201412.9013.0712.8513.031,896,390
11/17/201412.8612.9412.7912.851,143,039
11/14/201412.9112.9712.7812.851,266,008
11/13/201412.7513.0012.7512.921,832,669
11/12/201412.7112.8212.6812.751,163,981
11/11/201412.6912.7612.6012.741,774,462
11/10/201412.5112.7012.4812.671,512,039
11/7/201412.6712.6912.5212.521,261,842
11/6/201412.6712.8812.6012.691,467,479
11/5/201412.9212.9312.6312.691,557,989
11/4/201412.9013.0512.7112.771,746,553
11/3/201412.8813.1912.8412.951,692,061
10/31/201412.8712.9112.6712.852,031,523
10/30/201412.5912.7512.5212.672,494,978
10/29/201412.6912.7812.4712.671,208,158
10/28/201412.5012.6912.4212.692,280,357
10/27/201412.3012.4912.2412.482,082,295
10/24/201412.3012.3912.2112.361,687,250
10/23/201412.1812.4312.1112.312,302,330
10/22/201412.0112.1011.9612.032,622,613
10/21/201411.8411.9811.8111.942,476,060
10/20/201411.5611.7711.5511.741,683,743
10/17/201411.7611.7711.4911.601,892,696
10/16/201411.0411.6111.0411.581,810,512
10/15/201411.2011.4211.0111.243,037,742
10/14/201411.3611.6011.2311.352,420,985
10/13/201411.3211.4311.2111.232,573,397
10/10/201411.5011.7111.3011.302,614,507
10/9/201411.6711.7911.5311.551,470,326
10/8/201411.2511.6911.2411.691,383,687
10/7/201411.4311.5011.2511.251,183,372
10/6/201411.4611.5911.4311.501,482,414
10/3/201411.4711.5311.3911.401,700,469
10/2/201411.3711.5511.2811.341,814,102
10/1/201411.6311.7011.3211.392,190,637
9/30/201411.8811.9611.6511.652,206,871
9/29/201411.7911.9211.6311.853,005,087
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center