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 (%)
Mar 31, 2014 79.25 79.84 78.67 79.60 1,656,992 +1.15(+1.47%)
Mar 28, 2014 77.43 79.02 77.29 78.45 1,930,153 +1.21(+1.57%)
Mar 27, 2014 77.07 77.64 76.17 77.24 1,296,541 +0.21(+0.27%)
Mar 26, 2014 77.65 78.33 76.89 77.03 2,419,124 -0.49(-0.63%)
Mar 25, 2014 77.95 78.41 77.36 77.52 1,234,938 +0.09(+0.12%)
Mar 24, 2014 78.23 78.47 76.81 77.43 1,080,599 -0.80(-1.02%)
Mar 21, 2014 78.78 78.88 78.04 78.23 1,675,599 +0.19(+0.24%)
Mar 20, 2014 77.86 78.34 77.34 78.04 909,012 -0.05(-0.06%)
Mar 19, 2014 78.85 78.93 77.45 78.09 837,252 -0.57(-0.72%)
Mar 18, 2014 78.30 79.26 78.30 78.66 1,190,532 +0.30(+0.38%)
Mar 17, 2014 78.39 79.23 78.18 78.36 1,580,792 +0.28(+0.36%)
Mar 14, 2014 77.94 78.80 77.90 78.08 1,683,169 -0.26(-0.33%)
Mar 13, 2014 80.21 80.39 78.11 78.34 1,727,757 -1.76(-2.20%)
Mar 12, 2014 78.91 80.13 78.59 80.10 1,487,515 +0.71(+0.89%)
Mar 11, 2014 79.75 80.14 79.10 79.39 1,726,345 -0.11(-0.14%)
Mar 10, 2014 80.30 80.79 78.82 79.50 1,770,731 -1.16(-1.44%)
Mar 07, 2014 80.79 80.88 80.05 80.66 1,274,579 -0.42(-0.52%)
Mar 06, 2014 80.77 81.70 80.59 81.08 1,054,365 +0.36(+0.45%)
Mar 05, 2014 80.62 80.84 80.23 80.72 1,330,793 -0.02(-0.02%)
Mar 04, 2014 80.15 81.18 80.15 80.74 2,418,205 +0.02(+0.02%)
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.