Strategic Hotels & Resorts Inc Historical Stock Prices

BEE 
$11.94
*  
0.20
1.7%
Get BEE Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading BEE now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    BEE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  11.82  11.98  11.81  11.94 2,473,815
10/21/2014 11.84 11.98 11.81 11.94 2,476,060
10/20/2014 11.56 11.77 11.55 11.74 1,683,743
10/17/2014 11.76 11.77 11.49 11.6 1,892,696
10/16/2014 11.04 11.61 11.04 11.58 1,810,512
10/15/2014 11.2 11.42 11.01 11.24 3,037,742
10/14/2014 11.36 11.6 11.23 11.35 2,420,985
10/13/2014 11.32 11.43 11.21 11.23 2,573,397
10/10/2014 11.5 11.71 11.3 11.3 2,614,507
10/09/2014 11.67 11.79 11.53 11.55 1,470,326
10/08/2014 11.25 11.69 11.24 11.69 1,383,687
10/07/2014 11.43 11.5 11.25 11.25 1,183,372
10/06/2014 11.46 11.59 11.43 11.5 1,482,414
10/03/2014 11.47 11.53 11.39 11.4 1,700,469
10/02/2014 11.37 11.55 11.28 11.34 1,814,102
10/01/2014 11.63 11.7 11.32 11.39 2,190,637
09/30/2014 11.88 11.96 11.65 11.65 2,206,871
09/29/2014 11.79 11.92 11.63 11.85 3,005,087
09/26/2014 11.49 11.91 11.44 11.91 2,534,159
09/25/2014 11.47 11.56 11.37 11.5 2,153,721
09/24/2014 11.36 11.59 11.295 11.51 1,595,872
09/23/2014 11.5 11.6 11.35 11.36 2,404,295
09/22/2014 11.67 11.79 11.45 11.54 3,336,017
09/19/2014 11.76 11.82 11.53 11.73 6,300,456
09/18/2014 11.61 11.78 11.6 11.76 1,902,789
09/17/2014 11.54 11.72 11.5 11.59 1,280,351
09/16/2014 11.28 11.555 11.27 11.53 1,346,293
09/15/2014 11.45 11.48 11.3 11.31 1,298,050
09/12/2014 11.76 11.8 11.38 11.45 1,356,101
09/11/2014 11.7 11.82 11.59 11.79 860,032
09/10/2014 11.83 11.83 11.7 11.72 650,450
09/09/2014 12.07 12.09 11.84 11.85 977,920
09/08/2014 12.05 12.14 12.01 12.1 689,155
09/05/2014 11.9 12.09 11.9 12.08 675,830
09/04/2014 12.04 12.05 11.92 11.95 1,109,825
09/03/2014 12.01 12.14 12.01 12.05 1,286,991
09/02/2014 11.89 12.05 11.89 11.98 1,561,553
08/29/2014 11.8 11.91 11.79 11.88 1,429,768
08/28/2014 11.84 11.92 11.77 11.79 1,051,781
08/27/2014 11.88 11.955 11.81 11.86 1,081,035
08/26/2014 11.86 11.97 11.82 11.92 1,111,810
08/25/2014 11.94 11.98 11.77 11.83 798,522
08/22/2014 11.98 12.01 11.84 11.88 688,188
08/21/2014 12.05 12.09 11.96 12 463,538
08/20/2014 11.95 12.1 11.87 12.06 928,003
08/19/2014 11.96 12.09 11.92 11.98 1,343,951
08/18/2014 11.79 11.96 11.73 11.96 790,332
08/15/2014 11.87 11.9 11.62 11.69 1,244,692
08/14/2014 11.82 11.88 11.735 11.76 963,527
08/13/2014 11.75 11.9 11.745 11.8 862,227
08/12/2014 11.61 11.79 11.51 11.73 2,301,788
08/11/2014 11.44 11.65 11.425 11.61 995,987
08/08/2014 11.38 11.5 11.3 11.38 1,555,870
08/07/2014 11.52 11.575 11.34 11.39 1,287,855
08/06/2014 11.35 11.61 11.35 11.48 1,309,259
08/05/2014 11.8 11.8 11.36 11.43 2,026,711
08/04/2014 11.41 11.59 11.31 11.54 1,703,172
08/01/2014 11.41 11.525 11.32 11.35 1,533,673
07/31/2014 11.61 11.66 11.4 11.41 3,504,705
07/30/2014 11.92 11.94 11.66 11.72 1,285,716
07/29/2014 11.97 11.9967 11.83 11.84 764,075
07/28/2014 11.93 12.05 11.91 11.98 821,181
07/25/2014 11.99 12.03 11.88 11.95 1,413,757
07/24/2014 12.29 12.36 12.03 12.05 1,047,041
07/23/2014 12.25 12.38 12.18 12.26 2,482,248
07/22/2014 12.1 12.27 12.07 12.19 2,663,815
07/21/2014 12.05 12.2 12.045 12.06 2,271,404
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?