| Strategic Hotels & Resorts | (NY: BEE) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2013 | 8.370 | 8.520 | 8.160 | 8.310 | 4,252,225 | -0.09(-1.07%) |
| May 21, 2013 | 8.360 | 8.560 | 8.360 | 8.400 | 1,752,759 | +0.06(+0.72%) |
| May 20, 2013 | 8.160 | 8.410 | 8.160 | 8.340 | 4,484,967 | +0.22(+2.71%) |
| May 17, 2013 | 8.130 | 8.150 | 8.070 | 8.120 | 1,031,017 | +0.07(+0.87%) |
| May 16, 2013 | 8.240 | 8.300 | 7.990 | 8.050 | 1,328,726 | -0.20(-2.42%) |
| May 15, 2013 | 7.980 | 8.295 | 7.970 | 8.250 | 4,076,151 | +0.27(+3.38%) |
| May 13, 2013 | 8.030 | 8.075 | 7.970 | 7.980 | 1,021,314 | -0.04(-0.50%) |
| May 10, 2013 | 8.070 | 8.100 | 8.000 | 8.020 | 1,047,362 | -0.01(-0.12%) |
| May 09, 2013 | 8.080 | 8.120 | 8.000 | 8.030 | 1,436,724 | -0.04(-0.50%) |
| May 08, 2013 | 8.100 | 8.130 | 7.990 | 8.070 | 1,418,770 | -0.05(-0.62%) |
| May 07, 2013 | 8.200 | 8.210 | 8.030 | 8.120 | 1,645,576 | -0.04(-0.49%) |
| May 06, 2013 | 8.180 | 8.230 | 8.070 | 8.160 | 1,599,404 | +0.01(+0.12%) |
| May 03, 2013 | 8.060 | 8.220 | 8.010 | 8.150 | 3,077,439 | +0.14(+1.75%) |
| May 02, 2013 | 8.010 | 8.165 | 7.920 | 8.010 | 1,993,196 | +0.07(+0.88%) |
| May 01, 2013 | 8.020 | 8.150 | 7.910 | 7.940 | 2,118,012 | -0.13(-1.61%) |
| Apr 30, 2013 | 8.130 | 8.190 | 7.990 | 8.070 | 2,945,866 | -0.08(-0.98%) |
| Apr 29, 2013 | 8.130 | 8.200 | 8.090 | 8.150 | 973,210 | +0.05(+0.62%) |
| Apr 26, 2013 | 8.140 | 8.140 | 8.090 | 8.100 | 1,229,978 | -0.04(-0.49%) |
| Apr 25, 2013 | 8.140 | 8.260 | 8.070 | 8.140 | 1,699,514 | +0.05(+0.62%) |
| Apr 24, 2013 | 8.050 | 8.120 | 7.965 | 8.090 | 877,055 | +0.06(+0.75%) |
| Apr 23, 2013 | 7.990 | 8.070 | 7.920 | 8.030 | 1,391,455 | +0.14(+1.77%) |
| Apr 22, 2013 | 7.920 | 7.930 | 7.738 | 7.890 | 1,005,245 | +0.02(+0.25%) |
| Apr 19, 2013 | 7.800 | 7.980 | 7.800 | 7.870 | 2,182,143 | +0.07(+0.90%) |
| Apr 18, 2013 | 7.940 | 7.960 | 7.750 | 7.800 | 1,382,525 | -0.15(-1.89%) |
| Apr 17, 2013 | 8.020 | 8.040 | 7.770 | 7.950 | 2,298,662 | -0.15(-1.85%) |
| Apr 16, 2013 | 8.020 | 8.140 | 8.000 | 8.100 | 1,970,061 | +0.15(+1.89%) |
| Apr 15, 2013 | 8.250 | 8.280 | 7.940 | 7.950 | 2,311,212 | -0.34(-4.10%) |
| Apr 12, 2013 | 8.300 | 8.370 | 8.240 | 8.290 | 1,183,539 | -0.07(-0.84%) |
| Apr 11, 2013 | 8.300 | 8.500 | 8.300 | 8.360 | 819,253 | +0.03(+0.36%) |
| Apr 10, 2013 | 8.200 | 8.340 | 8.200 | 8.330 | 2,386,346 | +0.14(+1.71%) |
| Apr 09, 2013 | 8.260 | 8.300 | 8.170 | 8.190 | 835,761 | -0.03(-0.36%) |
| Apr 08, 2013 | 8.000 | 8.240 | 7.920 | 8.220 | 1,163,186 | +0.25(+3.14%) |
| Apr 05, 2013 | 7.940 | 8.040 | 7.830 | 7.970 | 2,078,373 | -0.12(-1.48%) |
| Apr 04, 2013 | 8.030 | 8.115 | 7.830 | 8.090 | 5,404,669 | +0.07(+0.87%) |
| Apr 03, 2013 | 8.170 | 8.210 | 7.880 | 8.020 | 2,333,323 | -0.10(-1.23%) |
| Apr 02, 2013 | 8.300 | 8.370 | 8.110 | 8.120 | 1,616,622 | -0.10(-1.22%) |
| Apr 01, 2013 | 8.360 | 8.380 | 8.130 | 8.220 | 1,862,479 | -0.13(-1.56%) |
| Mar 28, 2013 | 8.370 | 8.440 | 8.330 | 8.350 | 853,365 | -0.02(-0.24%) |
| Mar 27, 2013 | 8.280 | 8.370 | 8.250 | 8.370 | 1,046,477 | +0.03(+0.36%) |
| Mar 26, 2013 | 8.310 | 8.360 | 8.260 | 8.340 | 913,747 | +0.10(+1.21%) |
| Mar 25, 2013 | 8.250 | 8.380 | 8.200 | 8.240 | 1,052,120 | +0.04(+0.49%) |
| Mar 22, 2013 | 8.310 | 8.320 | 8.170 | 8.200 | 1,617,493 | -0.08(-0.97%) |
| Mar 21, 2013 | 8.310 | 8.410 | 8.280 | 8.280 | 1,368,999 | -0.12(-1.43%) |
| Mar 20, 2013 | 8.440 | 8.470 | 8.360 | 8.400 | 1,293,750 | +0.01(+0.12%) |
| Mar 19, 2013 | 8.510 | 8.510 | 8.375 | 8.390 | 2,258,422 | -0.07(-0.83%) |
| Mar 18, 2013 | 8.420 | 8.530 | 8.360 | 8.460 | 3,189,336 | -0.03(-0.35%) |
| Mar 15, 2013 | 8.240 | 8.545 | 8.190 | 8.490 | 4,832,280 | +0.21(+2.54%) |
| Mar 14, 2013 | 7.940 | 8.310 | 7.900 | 8.280 | 3,938,828 | +0.38(+4.81%) |
| Mar 13, 2013 | 7.710 | 7.930 | 7.685 | 7.900 | 3,301,728 | +0.23(+3.00%) |
| Mar 12, 2013 | 7.860 | 7.860 | 7.670 | 7.670 | 5,257,089 | -0.19(-2.42%) |
| Mar 11, 2013 | 7.770 | 7.900 | 7.760 | 7.860 | 1,795,822 | +0.05(+0.64%) |
| Mar 08, 2013 | 7.950 | 7.950 | 7.790 | 7.810 | 4,906,668 | -0.06(-0.76%) |
| Mar 07, 2013 | 7.660 | 7.880 | 7.660 | 7.870 | 2,609,226 | +0.19(+2.47%) |
| Mar 06, 2013 | 7.700 | 7.750 | 7.640 | 7.680 | 3,739,824 | -0.02(-0.26%) |
| Mar 05, 2013 | 7.460 | 7.700 | 7.440 | 7.700 | 3,263,267 | +0.26(+3.49%) |
| Mar 04, 2013 | 7.440 | 7.490 | 7.380 | 7.440 | 802,838 | -0.04(-0.53%) |
