Strategic Hotels & Resorts Inc Historical Stock Prices

BEE 
$12.32
*  
0.24
1.99%
Get BEE Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading BEE now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.14  12.35  12.04  12.32 2,448,187
06/01/2015 12.12 12.35 12.04 12.32 2,458,646
05/29/2015 12.25 12.32 12.05 12.08 3,057,440
05/28/2015 12.43 12.475 12.18 12.27 1,759,995
05/27/2015 12.27 12.43 12.19 12.42 1,716,128
05/26/2015 12.37 12.37 12.17 12.24 1,506,289
05/22/2015 12.34 12.46 12.25 12.4 1,951,420
05/21/2015 12.41 12.46 12.31 12.39 1,795,794
05/20/2015 12.54 12.54 12.38 12.38 1,215,557
05/19/2015 12.4 12.58 12.32 12.51 2,272,023
05/18/2015 12.47 12.49 12.35 12.43 2,074,134
05/15/2015 12.3 12.55 12.23 12.53 3,446,996
05/14/2015 12.01 12.29 11.95 12.27 2,967,174
05/13/2015 12.15 12.26 11.96 11.97 2,347,423
05/12/2015 12.02 12.15 11.805 12.11 3,490,228
05/11/2015 12.04 12.155 11.93 12.06 2,350,960
05/08/2015 12.1 12.24 12.0416 12.09 2,464,408
05/07/2015 11.6 11.925 11.59 11.89 4,038,937
05/06/2015 11.76 11.77 11.57 11.61 3,580,611
05/05/2015 12.15 12.2 11.69 11.72 3,935,362
05/04/2015 12.07 12.24 11.9 11.99 5,218,834
05/01/2015 11.71 11.87 11.69 11.78 3,097,809
04/30/2015 11.85 11.88 11.56 11.7 3,193,950
04/29/2015 11.89 12.02 11.85 11.91 2,530,577
04/28/2015 11.98 12.01 11.9 11.99 1,767,277
04/27/2015 12.04 12.085 11.93 11.96 1,783,528
04/24/2015 12.06 12.105 11.98 12.01 1,985,342
04/23/2015 11.95 12.06 11.945 12 1,774,152
04/22/2015 11.95 12 11.91 11.96 1,538,362
04/21/2015 11.99 12.07 11.915 11.93 1,451,097
04/20/2015 11.99 12.0001 11.9 11.94 1,985,305
04/17/2015 12.04 12.06 11.9 11.94 3,623,455
04/16/2015 12.09 12.27 12.05 12.19 948,403
04/15/2015 12.28 12.28 12.09 12.15 1,142,213
04/14/2015 12.25 12.34 12.11 12.12 710,896
04/13/2015 12.21 12.36 12.21 12.23 986,257
04/10/2015 12.29 12.43 12.16 12.2 969,622
04/09/2015 12.35 12.37 12.11 12.21 1,928,009
04/08/2015 12.24 12.44 12.2 12.38 1,161,919
04/07/2015 12.66 12.66 12.31 12.32 1,151,925
04/06/2015 12.54 12.69 12.5 12.68 1,127,505
04/02/2015 12.42 12.7 12.35 12.54 1,633,982
04/01/2015 12.39 12.46 12.22 12.39 1,282,612
03/31/2015 12.39 12.44 12.27 12.43 1,897,607
03/30/2015 12.37 12.44 12.24 12.42 1,437,952
03/27/2015 12.26 12.33 12.19 12.31 1,209,495
03/26/2015 12.18 12.31 12.125 12.27 2,042,899
03/25/2015 12.64 12.64 12.22 12.28 2,283,247
03/24/2015 12.77 12.77 12.58 12.61 2,034,991
03/23/2015 12.92 13.05 12.77 12.78 2,173,541
03/20/2015 12.7 12.96 12.63 12.95 3,768,256
03/19/2015 12.6 12.725 12.52 12.61 2,602,062
03/18/2015 12.32 12.66 12.26 12.63 4,549,420
03/17/2015 12.31 12.455 12.24 12.33 2,525,771
03/16/2015 12.34 12.42 12.29 12.33 3,596,095
03/13/2015 12.31 12.41 12.195 12.25 2,612,588
03/12/2015 12.3 12.39 12.24 12.31 3,630,348
03/11/2015 12.32 12.32 12.14 12.24 2,833,768
03/10/2015 12.26 12.38 12.22 12.28 2,061,316
03/09/2015 12.25 12.42 12.18 12.4 2,005,086
03/06/2015 12.44 12.44 12.14 12.2 5,099,872
03/05/2015 12.82 12.93 12.64 12.7 3,604,366
03/04/2015 12.94 12.98 12.7 12.8 2,698,653
03/03/2015 13.25 13.25 12.79 12.98 4,022,399
03/02/2015 13.11 13.46 13.06 13.22 2,497,313
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?