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 (%)
Dec 31, 2009 37.10 36.57 36.57 36.57 1,138,800 -0.58(-1.56%)
Dec 30, 2009 37.13 37.25 36.87 37.15 1,441,928 -0.16(-0.43%)
Dec 29, 2009 36.99 37.36 36.99 37.31 1,333,515 +0.17(+0.46%)
Dec 28, 2009 37.03 37.55 36.91 37.14 1,771,405 +0.23(+0.62%)
Dec 24, 2009 37.00 37.20 36.57 36.91 546,942 +0.05(+0.14%)
Dec 23, 2009 36.61 36.90 36.09 36.86 1,507,067 +0.40(+1.10%)
Dec 22, 2009 36.68 36.87 36.31 36.46 1,813,133 -0.27(-0.74%)
Dec 21, 2009 36.57 37.00 36.45 36.73 1,989,482 +0.18(+0.49%)
Dec 18, 2009 36.64 36.75 35.98 36.55 3,184,233 +0.06(+0.16%)
Dec 17, 2009 36.83 37.04 36.45 36.49 2,166,334 -0.01(-0.03%)
Dec 16, 2009 36.67 37.06 36.20 36.50 4,114,990 +0.13(+0.36%)
Dec 15, 2009 36.26 36.92 35.68 36.37 4,872,044 +0.74(+2.08%)
Dec 14, 2009 35.10 35.65 35.09 35.63 3,073,634 +1.63(+4.79%)
Dec 11, 2009 34.10 34.23 33.81 34.00 2,020,819 +0.12(+0.35%)
Dec 10, 2009 33.76 34.10 33.57 33.88 2,399,292 +0.42(+1.26%)
Dec 09, 2009 33.72 33.85 33.11 33.46 1,933,418 -0.17(-0.51%)
Dec 08, 2009 32.85 33.70 32.50 33.63 3,381,277 +0.41(+1.23%)
Dec 07, 2009 33.53 33.78 33.10 33.22 2,333,929 -0.22(-0.66%)
Dec 04, 2009 32.41 33.97 32.38 33.44 4,885,110 +1.75(+5.52%)
Dec 03, 2009 32.47 32.73 31.59 31.69 3,781,956 -0.53(-1.64%)
Dec 02, 2009 32.12 32.60 31.96 32.22 1,921,337 +0.08(+0.25%)
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.