Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starwood Hotels & Resorts (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 30.22 30.64 28.78 29.06 5,995,020 -1.37(-4.50%)
Oct 29, 2009 30.09 30.84 30.07 30.43 4,394,007 +0.93(+3.15%)
Oct 28, 2009 31.04 31.25 29.32 29.50 6,501,820 -1.75(-5.60%)
Oct 27, 2009 32.98 32.98 31.24 31.25 4,730,639 -1.74(-5.27%)
Oct 26, 2009 33.13 34.50 32.88 32.99 3,119,314 -0.01(-0.03%)
Oct 23, 2009 33.36 33.44 32.88 33.00 3,845,370 -0.63(-1.87%)
Oct 22, 2009 33.78 34.00 32.36 33.63 5,891,721 -0.57(-1.67%)
Oct 21, 2009 34.80 35.96 34.05 34.20 4,390,237 -0.64(-1.84%)
Oct 20, 2009 34.81 35.26 34.74 34.84 4,066,286 -1.22(-3.38%)
Oct 19, 2009 35.51 36.45 35.11 36.06 3,052,822 +0.68(+1.92%)
Oct 16, 2009 34.25 35.44 33.88 35.38 4,038,906 +0.72(+2.08%)
Oct 15, 2009 35.26 35.28 34.34 34.66 4,010,938 -0.62(-1.76%)
Oct 14, 2009 34.35 36.26 33.95 35.28 7,460,240 +1.31(+3.86%)
Oct 13, 2009 33.17 34.14 32.89 33.97 3,250,100 +0.88(+2.66%)
Oct 12, 2009 33.78 34.09 32.95 33.09 2,309,563 -0.17(-0.51%)
Oct 09, 2009 32.52 33.49 32.52 33.26 2,933,393 -0.15(-0.45%)
Oct 08, 2009 32.76 33.61 32.08 33.41 4,229,459 +0.52(+1.58%)
Oct 07, 2009 32.61 33.03 32.13 32.89 2,672,237 +0.20(+0.61%)
Oct 06, 2009 31.21 32.85 31.20 32.69 5,110,504 +1.71(+5.52%)
Oct 05, 2009 29.88 31.09 29.88 30.98 3,774,024 +1.28(+4.31%)
Oct 02, 2009 30.26 30.39 29.41 29.70 7,012,095 -1.08(-3.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.