$12.31 0.00 (%) Strategic Hotels & Resorts Inc - NYSE

Oct. 23, 2014 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center