Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 1:18PM ET - U.S. Markets close in 2 hours and 42 minutes. Dow Up 1.19% Nasdaq Up 1.31%
Strategic Hotels & Resorts, Inc. (BEE)At 1:03PM ET: 1.74  Up 0.06 (3.57%)  
MORE ON BEE
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-091.751.791.631.68938,1001.68
19-Nov-091.811.811.721.771,165,7001.77
18-Nov-091.711.831.711.811,932,4001.81
17-Nov-091.701.741.621.711,011,9001.71
16-Nov-091.701.781.641.661,373,4001.66
13-Nov-091.561.801.561.702,660,1001.70
12-Nov-091.571.581.521.56666,9001.56
11-Nov-091.581.601.501.581,035,7001.58
10-Nov-091.561.601.481.53809,8001.53
9-Nov-091.511.601.451.572,087,9001.57
6-Nov-091.571.671.431.502,345,2001.50
5-Nov-091.561.671.511.612,045,1001.61
4-Nov-091.811.881.611.683,669,9001.68
3-Nov-091.631.781.581.781,913,4001.78
2-Nov-091.841.841.591.662,478,7001.66
30-Oct-091.831.881.611.772,827,8001.77
29-Oct-091.581.901.581.874,443,0001.87
28-Oct-091.801.801.501.543,300,7001.54
27-Oct-091.871.901.671.753,062,0001.75
26-Oct-092.112.181.851.874,332,3001.87
23-Oct-092.272.342.122.121,894,6002.12
22-Oct-092.222.272.112.252,435,6002.25
21-Oct-092.392.422.172.234,903,1002.23
20-Oct-092.662.722.452.492,884,4002.49
19-Oct-092.632.822.562.644,255,6002.64
16-Oct-092.472.842.402.608,375,3002.60
15-Oct-092.322.672.312.517,786,6002.51
14-Oct-092.372.492.312.382,230,0002.38
13-Oct-092.342.382.182.291,919,5002.29
12-Oct-092.462.602.302.332,800,8002.33
9-Oct-092.312.522.282.432,968,6002.43
8-Oct-092.422.452.322.341,456,5002.34
7-Oct-092.382.412.282.381,664,0002.38
6-Oct-092.492.602.322.392,822,6002.39
5-Oct-092.192.292.162.261,912,2002.26
2-Oct-092.182.372.062.122,738,8002.12
1-Oct-092.562.562.222.232,885,8002.23
30-Sep-092.512.622.212.593,793,7002.59
29-Sep-092.562.602.332.403,345,2002.40
28-Sep-092.602.792.482.513,863,9002.51
25-Sep-092.222.692.222.516,898,3002.51
24-Sep-092.682.682.202.235,476,4002.23
23-Sep-092.853.072.532.598,781,3002.59
22-Sep-092.163.032.102.7515,719,6002.75
21-Sep-091.872.251.832.066,602,8002.06
18-Sep-092.122.271.841.848,840,9001.84
17-Sep-091.502.161.472.0910,681,5002.09
16-Sep-091.481.591.451.503,156,9001.50
15-Sep-091.381.551.361.513,504,2001.51
14-Sep-091.371.371.311.35557,5001.35
11-Sep-091.401.411.311.35792,7001.35
10-Sep-091.351.391.301.37953,5001.37
9-Sep-091.261.341.231.341,379,1001.34
8-Sep-091.281.321.231.241,091,7001.24
4-Sep-091.211.251.191.251,286,6001.25
3-Sep-091.221.251.181.201,201,3001.20
2-Sep-091.261.261.191.201,541,5001.20
1-Sep-091.361.391.251.261,584,8001.26
31-Aug-091.401.411.311.371,200,5001.37
28-Aug-091.481.481.391.421,010,6001.42
27-Aug-091.411.431.301.432,383,8001.43
26-Aug-091.571.601.401.433,395,1001.43
25-Aug-091.371.561.321.488,092,5001.48
24-Aug-091.271.351.231.311,877,2001.31
21-Aug-091.241.311.221.222,935,1001.22
20-Aug-091.221.261.211.211,637,0001.21
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions