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 30, 2007 65.25 65.36 64.00 64.85 1,551,200 -0.05(-0.08%)
Mar 29, 2007 64.95 65.43 64.51 64.90 1,371,406 +0.21(+0.32%)
Mar 28, 2007 64.99 65.00 64.03 64.69 1,135,200 -0.31(-0.48%)
Mar 27, 2007 65.26 66.92 64.80 65.00 899,500 -0.62(-0.94%)
Mar 26, 2007 65.25 65.83 64.75 65.62 1,172,300 +0.19(+0.29%)
Mar 23, 2007 66.23 66.50 65.12 65.43 1,883,300 -0.31(-0.47%)
Mar 22, 2007 66.70 67.10 65.67 65.74 1,891,560 -0.80(-1.20%)
Mar 21, 2007 65.08 66.54 64.86 66.54 1,086,200 +1.41(+2.16%)
Mar 20, 2007 64.15 65.22 63.93 65.13 1,360,762 +0.98(+1.53%)
Mar 19, 2007 63.53 64.70 63.53 64.15 1,635,200 +1.16(+1.84%)
Mar 16, 2007 63.81 63.99 62.49 62.99 2,214,500 -0.83(-1.30%)
Mar 15, 2007 63.30 63.95 63.06 63.82 1,150,900 +0.53(+0.84%)
Mar 14, 2007 63.37 63.45 61.66 63.29 1,650,050 +0.12(+0.19%)
Mar 13, 2007 64.51 64.45 63.11 63.17 2,010,600 -1.34(-2.08%)
Mar 12, 2007 65.28 65.89 64.35 64.51 1,552,400 -1.16(-1.77%)
Mar 09, 2007 66.56 66.56 65.10 65.67 1,289,300 +0.68(+1.05%)
Mar 08, 2007 64.95 65.33 64.49 64.99 2,016,100 +0.33(+0.51%)
Mar 07, 2007 64.72 65.00 64.12 64.66 1,594,500 -0.05(-0.08%)
Mar 06, 2007 62.55 65.17 62.55 64.71 2,219,600 +1.54(+2.44%)
Mar 05, 2007 63.89 64.51 62.77 63.17 2,241,200 -1.32(-2.05%)
Mar 02, 2007 64.47 65.24 63.95 64.49 1,812,800 -0.85(-1.30%)
Mar 01, 2007 65.80 65.91 63.53 65.34 1,654,170 -0.41(-0.62%)
Feb 28, 2007 64.85 66.08 64.21 65.75 1,931,200 +0.67(+1.03%)
Feb 27, 2007 66.59 67.26 64.70 65.08 2,082,700 -2.24(-3.33%)
Feb 26, 2007 68.24 68.37 66.93 67.32 808,577 -0.48(-0.71%)
Feb 23, 2007 68.10 68.49 67.52 67.80 746,600 -0.49(-0.72%)
Feb 22, 2007 68.98 69.00 67.82 68.29 1,829,400 -0.71(-1.03%)
Feb 21, 2007 68.59 69.15 68.24 69.00 1,174,500 +0.23(+0.33%)
Feb 20, 2007 68.23 69.32 67.56 68.77 2,067,000 -0.06(-0.09%)
Feb 16, 2007 68.70 68.96 68.50 68.83 795,100 -0.10(-0.15%)
Feb 15, 2007 68.66 69.65 68.22 68.93 2,726,200 -0.09(-0.13%)
Feb 14, 2007 67.71 69.50 67.48 69.02 2,457,031 +1.24(+1.83%)
Feb 13, 2007 66.73 67.92 66.58 67.78 1,720,598 +1.25(+1.88%)
Feb 12, 2007 66.75 67.50 66.29 66.53 1,608,435 -0.43(-0.64%)
Feb 09, 2007 69.01 69.64 66.77 66.96 2,392,500 -2.01(-2.91%)
Feb 08, 2007 67.86 69.21 67.59 68.97 3,332,900 +1.11(+1.64%)
Feb 07, 2007 66.99 67.93 66.43 67.86 2,186,200 +0.70(+1.04%)
Feb 06, 2007 66.25 67.34 66.02 67.16 2,418,600 +0.43(+0.64%)
Feb 05, 2007 66.19 67.14 66.19 66.73 1,739,300 +0.55(+0.83%)
Feb 02, 2007 65.57 66.58 65.35 66.18 2,206,900 +1.11(+1.71%)
Feb 01, 2007 63.08 65.25 63.00 65.07 4,070,800 +2.49(+3.98%)
Jan 31, 2007 60.91 62.65 60.75 62.58 2,929,400 +2.15(+3.56%)
Jan 30, 2007 60.40 60.95 59.63 60.43 2,622,400 +0.18(+0.30%)
Jan 29, 2007 60.69 61.05 60.23 60.25 2,059,500 -0.61(-1.00%)
Jan 26, 2007 61.48 61.63 60.20 60.86 3,553,500 -0.62(-1.01%)
Jan 25, 2007 63.10 63.20 61.23 61.48 2,837,100 -1.13(-1.80%)
Jan 24, 2007 62.99 63.54 62.44 62.61 2,128,800 -0.07(-0.11%)
Jan 23, 2007 62.55 63.26 62.40 62.68 1,712,900 +0.14(+0.22%)
Jan 22, 2007 64.19 64.19 62.29 62.54 2,084,200 -1.15(-1.81%)
Jan 19, 2007 63.09 63.85 63.02 63.69 1,816,100 +0.87(+1.38%)
Jan 18, 2007 63.65 63.94 62.49 62.82 1,126,900 -0.80(-1.26%)
Jan 17, 2007 64.20 64.20 63.50 63.62 1,363,900 -0.58(-0.90%)
Jan 16, 2007 63.75 64.45 63.29 64.20 1,841,000 +1.11(+1.76%)
Jan 12, 2007 62.50 64.05 62.40 63.09 2,113,400 +0.72(+1.15%)
Jan 11, 2007 62.10 63.41 61.85 62.37 2,749,000 +0.62(+1.00%)
Jan 10, 2007 61.55 62.41 61.17 61.75 1,511,800 -0.02(-0.03%)
Jan 09, 2007 61.60 61.91 60.49 61.77 2,149,900 +0.34(+0.55%)
Jan 08, 2007 60.90 62.09 60.29 61.43 2,216,400 +0.53(+0.87%)
Jan 05, 2007 61.70 61.71 60.71 60.90 2,259,300 -0.84(-1.36%)
Jan 04, 2007 61.88 63.18 60.93 61.74 1,584,300 -0.56(-0.90%)
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.