Strategic Hotels & Resorts Inc $10.32

up +0.22


16/4/2014 12:16 PM  |  NYSE : BEE  
Industries : Real Estate / Reit - Hotel/motel
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BEE historical data

Date Open High Low Close Volume
4/15/20149.9610.139.8810.102,397,380
4/14/20149.869.949.779.941,944,870
4/11/20149.839.949.679.751,585,860
4/10/201410.1810.199.879.951,821,470
4/9/201410.1010.2210.0310.201,188,590
4/8/201410.0510.2210.0210.091,116,410
4/7/201410.1410.229.9810.082,702,380
4/4/201410.4010.4410.1410.141,629,860
4/3/201410.4310.4610.2310.292,525,710
4/2/201410.3610.4710.2510.387,063,450
4/1/201410.2410.3010.0410.292,313,420
3/31/201410.1110.2610.0110.192,170,720
3/28/201410.0910.279.9810.051,031,920
3/27/201410.0510.189.9910.091,670,010
3/26/201410.4110.4210.0610.071,218,350
3/25/201410.2010.3710.1110.331,157,460
3/24/201410.3610.3610.0810.16905,908
3/21/201410.3710.4310.3010.323,431,740
3/20/201410.3010.3510.1810.30859,438
3/19/201410.4610.4910.2110.341,139,030
3/18/201410.3610.4510.3110.442,014,530
3/17/201410.5210.5710.3410.381,675,480
3/14/201410.3210.5110.3210.421,251,500
3/13/201410.4410.4410.2510.371,422,690
3/12/201410.2210.3910.1810.344,306,520
3/11/201410.2710.3910.2310.241,666,980
3/10/201410.4810.5410.2410.281,672,720
3/7/201410.5410.5510.3010.471,593,470
3/6/201410.4310.5310.3310.491,547,450
3/5/201410.3210.4910.2710.431,693,960
3/4/201410.2010.4410.1910.333,068,130
3/3/20149.9410.109.7510.051,299,870
2/28/20149.8810.069.819.992,162,430
2/27/20149.849.889.749.831,096,530
2/26/20149.7410.229.749.831,943,000
2/25/20149.699.759.559.57878,532
2/24/20149.639.759.639.711,599,520
2/21/20149.589.639.499.63933,880
2/20/20149.449.579.439.56436,232
2/19/20149.499.629.449.46524,806
2/18/20149.519.599.419.54755,200
2/14/20149.529.559.429.53612,645
2/13/20149.289.509.229.48617,794
2/12/20149.339.389.269.33660,166
2/11/20149.179.409.179.33544,249
2/10/20149.189.239.049.20668,114
2/7/20149.169.299.119.20840,669
2/6/20148.999.218.999.101,562,210
2/5/20149.079.078.898.99743,269
2/4/20149.039.198.969.091,720,260
2/3/20149.319.378.978.991,244,620
1/31/20149.289.459.209.311,052,170
1/30/20149.309.549.259.391,081,340
1/29/20149.309.379.159.201,063,500
1/28/20149.249.499.229.361,144,100
1/27/20149.539.589.209.251,445,900
1/24/20149.609.659.409.531,295,180
1/23/20149.659.709.599.63588,877
1/22/20149.689.729.619.70435,390
1/21/20149.609.759.609.65660,064
1/17/20149.539.619.539.57697,376
1/16/20149.569.619.519.57775,040
1/15/20149.599.679.529.561,800,720
1/14/20149.429.569.409.53775,222
1/13/20149.539.559.319.351,477,650
1/10/20149.419.479.309.34590,027
1/9/20149.489.499.279.39496,204
1/8/20149.529.559.369.44625,923
1/7/20149.479.639.459.50813,073
1/6/20149.409.489.289.411,868,170
1/3/20149.419.509.389.381,130,530
1/2/20149.399.429.289.411,525,220
12/31/20139.509.559.429.451,277,100
12/30/20139.429.479.359.471,028,090
12/27/20139.479.479.289.42863,379
12/26/20139.529.529.369.43589,469
12/24/20139.449.519.369.45324,237
12/23/20139.579.619.449.46900,332
12/20/20139.459.519.369.502,194,230
12/19/20139.429.509.359.391,299,580
12/18/20139.309.559.139.471,512,830
12/17/20139.139.298.989.292,023,570
12/16/20138.819.168.799.152,920,560
12/13/20138.728.848.638.802,284,810
12/12/20138.618.748.528.661,493,150
12/11/20138.768.768.528.632,265,260
12/10/20138.919.108.778.788,060,030
12/9/20138.848.948.728.94642,797
12/6/20138.938.988.818.81725,282
12/5/20138.768.958.748.85454,686
12/4/20138.788.878.668.801,468,820
12/3/20138.738.908.638.84929,128
12/2/20138.918.928.698.771,180,000
11/29/20138.989.008.918.93450,709
11/27/20138.828.998.808.93967,177
11/26/20138.848.948.768.831,248,180
11/25/20138.648.838.628.811,588,390
11/22/20138.618.648.408.611,107,870
11/21/20138.548.638.478.581,511,660
11/20/20138.708.858.468.501,428,840
Trading Center