11.98 Up +0.10 +0.84%
Find prices for:
STRATEGIC HOTELS & RESORTS Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/29/2014 11.91 11.79 11.8 11.88 1,429,768
08/22/2014 12.01 11.84 11.98 11.88 688,188
08/15/2014 11.9 11.62 11.87 11.69 1,244,692
08/08/2014 11.5 11.3 11.38 11.38 1,555,870
08/01/2014 11.53 11.32 11.41 11.35 1,533,673
07/25/2014 12.03 11.88 11.99 11.95 1,413,757
07/18/2014 12.16 11.81 11.83 12.11 1,451,610
07/11/2014 11.92 11.76 11.9 11.8 1,220,416
07/03/2014 11.78 11.61 11.74 11.74 796,271
06/27/2014 11.81 11.62 11.65 11.65 9,617,008
06/20/2014 11.84 11.45 11.54 11.84 13,569,732
06/13/2014 11.05 10.82 10.96 11.05 2,220,150
06/06/2014 11.53 11.36 11.45 11.49 3,404,866
05/30/2014 10.92 10.79 10.8 10.9 5,342,008
05/23/2014 10.97 10.66 10.67 10.94 1,236,184
05/16/2014 10.73 10.43 10.47 10.7 1,450,729
05/09/2014 10.81 10.7 10.78 10.77 2,039,806
05/02/2014 10.92 10.7 10.75 10.75 2,098,856
04/25/2014 10.37 10.11 10.36 10.14 1,304,212
04/17/2014 10.53 10.34 10.44 10.45 2,699,441
04/11/2014 9.94 9.67 9.83 9.75 1,585,862
04/04/2014 10.44 10.14 10.4 10.14 1,629,857
03/28/2014 10.27 9.98 10.09 10.05 1,031,922
03/21/2014 10.43 10.3 10.37 10.32 3,431,743
03/14/2014 10.51 10.32 10.32 10.42 1,251,499
03/07/2014 10.55 10.3 10.54 10.47 1,593,470
02/28/2014 10.06 9.81 9.88 9.99 2,162,431
02/21/2014 9.63 9.49 9.58 9.63 933,880
02/14/2014 9.55 9.42 9.52 9.53 612,645
02/07/2014 9.29 9.11 9.16 9.2 840,669
01/31/2014 9.45 9.2 9.28 9.31 1,052,168
01/24/2014 9.65 9.4 9.6 9.53 1,295,177
01/17/2014 9.61 9.53 9.53 9.57 697,376
01/10/2014 9.47 9.3 9.41 9.34 590,027
01/03/2014 9.5 9.38 9.41 9.38 1,130,527
12/27/2013 9.47 9.28 9.47 9.42 863,379
12/20/2013 9.51 9.36 9.44 9.5 2,194,231
12/13/2013 8.84 8.63 8.72 8.8 2,284,812
12/06/2013 8.98 8.81 8.93 8.81 725,282
11/29/2013 9 8.91 8.98 8.93 450,709
11/22/2013 8.64 8.4 8.61 8.61 1,107,866
11/15/2013 8.94 8.56 8.61 8.8 1,944,972
11/08/2013 8.55 8.19 8.3 8.34 1,439,917
11/01/2013 8.76 8.63 8.68 8.75 829,513
10/25/2013 9.15 8.99 9.1 9.15 424,787
10/18/2013 9.15 8.98 9.12 9.05 882,708
10/11/2013 8.86 8.56 8.56 8.86 571,607
10/04/2013 8.54 8.39 8.43 8.52 595,846
09/27/2013 8.76 8.61 8.61 8.71 477,949
09/20/2013 8.93 8.73 8.93 8.78 1,920,662
09/13/2013 8.69 8.35 8.45 8.68 1,694,140
09/06/2013 8.47 8.21 8.33 8.42 595,289
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 10:08 PM ET