$13.49 -0.07 (%) Strategic Hotels & Resorts Inc - NYSE

Aug. 4, 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
8/4/201513.5713.7013.3413.491,588,553
8/3/201513.6713.7613.4713.562,550,102
7/31/201513.7913.8413.6213.671,740,697
7/30/201513.6913.8213.5913.682,062,111
7/29/201513.5913.8713.4613.752,196,954
7/28/201513.5413.8013.3413.612,490,351
7/27/201513.7213.8013.4013.503,681,437
7/24/201513.3914.0013.3813.745,768,451
7/23/201513.0513.9412.5213.506,049,311
7/22/201512.9113.0812.9113.041,372,337
7/21/201513.0213.1212.7612.971,961,909
7/20/201513.1013.1312.9913.011,862,114
7/17/201513.1613.2313.1113.151,313,650
7/16/201513.0313.2213.0213.191,855,039
7/15/201512.9113.0412.8412.972,062,542
7/14/201512.9212.9812.8012.941,862,992
7/13/201512.8512.9912.7312.801,209,494
7/10/201512.7712.9012.6812.801,936,788
7/9/201512.7912.8112.6012.601,609,006
7/8/201512.7012.8112.5612.711,608,023
7/7/201512.6612.8712.6412.793,029,856
7/6/201512.3312.6112.3212.572,505,083
7/2/201512.4212.5612.3812.421,684,856
7/1/201512.1412.3412.1412.342,970,528
6/30/201512.0812.1711.9112.122,105,676
6/29/201512.2712.4212.0112.012,533,502
6/26/201512.3312.3912.1612.275,584,441
6/25/201512.5212.5512.3112.342,205,698
6/24/201512.5512.6512.5112.531,472,310
6/23/201512.5812.7512.5012.552,078,482
6/22/201512.8912.8912.6012.612,173,071
6/19/201512.8112.9412.6312.863,984,941
6/18/201512.6012.8612.5512.813,335,274
6/17/201512.5112.6312.3712.562,162,678
6/16/201512.3512.5112.3112.482,433,786
6/15/201512.0312.5011.9212.3617,829,004
6/12/201512.0612.1011.9912.051,176,616
6/11/201512.1312.1712.0412.081,655,666
6/10/201511.9412.2311.8912.072,064,010
6/9/201511.8611.9411.8211.891,305,442
6/8/201512.0212.0211.8911.891,078,074
6/5/201511.8812.1211.8812.041,213,155
6/4/201512.2112.2612.1412.14979,675
6/3/201512.3112.3912.2412.251,976,535
6/2/201512.2812.4412.1812.292,177,911
6/1/201512.1212.3512.0412.322,458,646
5/29/201512.2512.3212.0512.083,057,440
5/28/201512.4312.4812.1812.271,759,995
5/27/201512.2712.4312.1912.421,716,128
5/26/201512.3712.3712.1712.241,506,289
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!