• STRATEGIC HOTELS & RESORTS I Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    STRATEGIC HOTELS & RESORTS I ( BEE ) prices from 07/31/2008 through 082908

    Print Preview:Coming Soon!

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Date Volume High Low Open Close
    07/31/08 1 M 8.12 7.805 7.88 7.89
    08/01/08 676,631 8.09 7.68 7.90 8.05
    08/04/08 885,037 8.07 7.64 8.07 7.68
    08/05/08 1.19 M 8.17 7.76 7.82 8.13
    08/06/08 1.12 M 8.18 7.75 8.12 7.98
    08/07/08 1.18 M 8.30 7.60 7.75 8.11
    08/08/08 1.54 M 9.07 8.09 8.09 8.97
    08/11/08 1.76 M 9.81 8.72 8.88 9.26
    08/12/08 1.15 M 9.19 8.73 9.03 8.93
    08/13/08 1.32 M 9.44 8.80 8.90 9.20
    08/14/08 1.02 M 9.64 9.10 9.13 9.50
    08/15/08 930,716 9.61 9.00 9.57 9.09
    08/18/08 849,589 9.20 8.75 9.08 8.95
    08/19/08 1.07 M 8.85 8.34 8.82 8.39
    08/20/08 737,580 8.69 8.22 8.40 8.43
    08/21/08 527,209 8.35 8.05 8.12 8.12
    08/22/08 783,821 8.59 8.02 8.26 8.56
    08/25/08 659,993 8.68 8.21 8.60 8.29
    08/26/08 1.25 M 8.74 8.26 8.26 8.74
    08/27/08 1.15 M 9.18 8.75 8.75 8.91
    08/28/08 1.31 M 9.41 8.95 8.95 9.40
    08/29/08 549,071 9.39 9.18 9.19 9.22

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: BEE

    Return

    as of August 29 2008
    1 Month 13.83%
    6 Month -35.25%
    YTD -44.89%
    1 Year -53.69%
    3 Year —
    5 Year —
    Calculate the value of

    or shares