STRATEGIC HOTELS & RESORTS, Inc. (NY: BEE)
10.44 USD  +0.34 (+3.37%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 10.19 10.49 10.14 10.44 1,887,544 +0.34(+3.37%)
Apr 15, 2014 9.960 10.13 9.880 10.10 2,397,379 +0.16(+1.61%)
Apr 14, 2014 9.860 9.940 9.770 9.940 1,944,870 +0.19(+1.95%)
Apr 11, 2014 9.830 9.930 9.665 9.750 1,585,862 -0.20(-2.01%)
Apr 10, 2014 10.18 10.19 9.870 9.950 1,821,473 -0.25(-2.45%)
Apr 09, 2014 10.10 10.22 10.03 10.20 1,188,591 +0.11(+1.09%)
Apr 08, 2014 10.05 10.22 10.02 10.09 1,116,411 +0.01(+0.10%)
Apr 07, 2014 10.14 10.22 9.980 10.08 2,702,276 -0.06(-0.59%)
Apr 04, 2014 10.40 10.44 10.13 10.14 1,629,857 -0.15(-1.46%)
Apr 03, 2014 10.43 10.46 10.23 10.29 2,525,706 -0.09(-0.87%)
Apr 02, 2014 10.36 10.47 10.25 10.38 7,063,449 +0.09(+0.87%)
Apr 01, 2014 10.24 10.30 10.04 10.29 2,313,416 +0.10(+0.98%)
Mar 31, 2014 10.11 10.26 10.01 10.19 2,170,374 +0.14(+1.39%)
Mar 28, 2014 10.09 10.27 9.980 10.05 1,031,922 -0.04(-0.40%)
Mar 27, 2014 10.05 10.18 9.990 10.09 1,653,654 +0.02(+0.20%)
Mar 26, 2014 10.41 10.42 10.06 10.07 1,218,354 -0.26(-2.52%)
Mar 25, 2014 10.20 10.37 10.11 10.33 1,157,462 +0.17(+1.67%)
Mar 24, 2014 10.36 10.36 10.08 10.16 905,908 -0.16(-1.55%)
Mar 21, 2014 10.37 10.43 10.30 10.32 3,431,743 +0.02(+0.19%)
Mar 20, 2014 10.30 10.35 10.18 10.30 859,438 -0.04(-0.39%)
Mar 19, 2014 10.46 10.49 10.21 10.34 1,139,028 -0.10(-0.96%)
Mar 18, 2014 10.36 10.45 10.31 10.44 2,014,531 +0.06(+0.58%)
Mar 17, 2014 10.52 10.57 10.34 10.38 1,675,476 -0.04(-0.38%)
Mar 14, 2014 10.32 10.51 10.32 10.42 1,251,499 +0.05(+0.48%)
Mar 13, 2014 10.44 10.44 10.25 10.37 1,422,688 +0.03(+0.29%)
Mar 12, 2014 10.22 10.39 10.18 10.34 4,306,517 +0.10(+0.98%)
Mar 11, 2014 10.27 10.39 10.23 10.24 1,666,981 -0.04(-0.39%)
Mar 10, 2014 10.48 10.54 10.24 10.28 1,672,725 -0.19(-1.81%)
Mar 07, 2014 10.54 10.55 10.30 10.47 1,593,470 -0.02(-0.19%)
Mar 06, 2014 10.43 10.53 10.33 10.49 1,547,449 +0.06(+0.58%)
Mar 05, 2014 10.32 10.49 10.27 10.43 1,693,963 +0.10(+0.97%)
Mar 04, 2014 10.20 10.44 10.19 10.33 3,068,127 +0.28(+2.79%)
Mar 03, 2014 9.940 10.10 9.750 10.05 1,299,872 +0.06(+0.60%)
Feb 28, 2014 9.880 10.05 9.810 9.990 2,162,431 +0.16(+1.63%)
Feb 27, 2014 9.840 9.880 9.740 9.830 1,096,526 +0.00(+0.00%)
Feb 26, 2014 9.740 10.22 9.740 9.830 1,942,995 +0.26(+2.72%)
Feb 25, 2014 9.690 9.750 9.550 9.570 874,900 -0.14(-1.44%)
Feb 24, 2014 9.680 9.750 9.630 9.710 1,599,374 +0.08(+0.83%)
Feb 21, 2014 9.580 9.630 9.490 9.630 933,880 +0.07(+0.73%)
Feb 20, 2014 9.440 9.570 9.430 9.560 435,797 +0.10(+1.06%)
Feb 19, 2014 9.490 9.620 9.440 9.460 524,806 -0.08(-0.84%)
Feb 18, 2014 9.510 9.590 9.410 9.540 755,183 +0.01(+0.10%)
Feb 14, 2014 9.530 9.530 9.530 0 +0.05(+0.53%)
Feb 13, 2014 9.280 9.500 9.220 9.480 617,794 +0.15(+1.61%)
Feb 12, 2014 9.330 9.380 9.260 9.330 660,166 +0.00(+0.00%)
Feb 11, 2014 9.170 9.400 9.170 9.330 544,249 +0.13(+1.41%)
Feb 10, 2014 9.180 9.230 9.040 9.200 668,114 +0.00(+0.00%)
Feb 07, 2014 9.160 9.290 9.110 9.200 840,669 +0.10(+1.10%)
Feb 06, 2014 8.990 9.210 8.990 9.100 1,442,210 +0.11(+1.22%)
Feb 05, 2014 9.070 9.070 8.890 8.990 743,269 -0.10(-1.10%)
Feb 04, 2014 9.030 9.190 8.960 9.090 1,720,261 +0.10(+1.11%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here