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 29, 2002 37.70 38.25 37.58 37.61 1,099,200 +0.00(+0.00%)
Mar 28, 2002 37.70 38.25 37.58 37.61 1,099,200 +0.33(+0.89%)
Mar 27, 2002 37.44 37.44 36.98 37.28 875,800 +0.09(+0.24%)
Mar 26, 2002 37.20 37.65 36.89 37.19 1,444,400 -0.07(-0.19%)
Mar 25, 2002 38.50 38.50 37.24 37.26 1,011,100 -0.89(-2.33%)
Mar 22, 2002 38.38 38.72 38.07 38.15 1,077,200 -0.22(-0.57%)
Mar 21, 2002 38.90 39.10 38.16 38.37 1,699,300 -0.63(-1.62%)
Mar 20, 2002 38.45 39.48 38.40 39.00 1,552,000 +0.10(+0.26%)
Mar 19, 2002 38.55 39.28 38.55 38.90 1,522,500 +0.78(+2.05%)
Mar 18, 2002 38.10 38.13 37.62 38.12 1,557,900 +0.53(+1.41%)
Mar 15, 2002 36.99 37.59 36.88 37.59 1,706,300 +0.84(+2.29%)
Mar 14, 2002 36.25 36.97 36.06 36.75 1,445,500 +0.48(+1.32%)
Mar 13, 2002 36.00 36.38 36.00 36.27 899,300 -0.23(-0.63%)
Mar 12, 2002 36.24 36.53 36.01 36.50 789,200 +0.09(+0.25%)
Mar 11, 2002 36.74 36.74 36.20 36.41 1,044,100 -0.52(-1.41%)
Mar 08, 2002 36.99 37.40 36.66 36.93 1,180,900 +0.19(+0.52%)
Mar 07, 2002 36.86 36.91 36.62 36.74 1,151,000 -0.26(-0.70%)
Mar 06, 2002 37.44 37.44 36.90 37.00 2,649,000 -0.45(-1.20%)
Mar 05, 2002 37.85 37.85 36.95 37.45 2,780,600 -0.28(-0.74%)
Mar 04, 2002 36.59 37.73 36.59 37.73 1,761,300 +1.26(+3.45%)
Mar 01, 2002 36.60 36.60 36.16 36.47 260,000 +0.47(+1.31%)
Feb 28, 2002 35.20 36.36 35.05 36.00 2,730,500 +0.93(+2.65%)
Feb 27, 2002 35.00 35.25 34.71 35.07 1,431,700 +0.07(+0.20%)
Feb 26, 2002 34.95 35.00 34.51 35.00 794,400 +0.09(+0.26%)
Feb 25, 2002 34.25 35.09 34.25 34.91 944,000 -0.09(-0.26%)
Feb 22, 2002 34.32 35.00 34.01 35.00 1,582,800 +0.69(+2.01%)
Feb 21, 2002 34.95 35.17 34.31 34.31 1,246,000 -0.48(-1.38%)
Feb 20, 2002 34.50 34.80 34.15 34.79 2,378,500 +0.30(+0.87%)
Feb 19, 2002 34.45 34.82 34.45 34.49 1,864,700 -0.09(-0.26%)
Feb 18, 2002 33.95 34.79 33.75 34.58 2,074,200 +0.00(+0.00%)
Feb 15, 2002 33.95 34.79 33.75 34.58 2,011,700 +0.63(+1.86%)
Feb 14, 2002 33.07 33.95 32.90 33.95 1,200,400 +0.91(+2.75%)
Feb 13, 2002 31.50 33.04 31.06 33.04 1,957,400 +1.29(+4.06%)
Feb 12, 2002 32.38 32.38 31.45 31.75 1,080,000 -0.64(-1.98%)
Feb 11, 2002 32.24 32.45 32.01 32.39 1,358,900 +0.19(+0.59%)
Feb 08, 2002 32.20 32.35 31.80 32.20 2,099,000 +0.00(+0.00%)
Feb 07, 2002 32.60 32.72 32.06 32.20 1,780,000 +0.09(+0.28%)
Feb 06, 2002 32.80 33.10 32.09 32.11 1,109,700 -0.44(-1.35%)
Feb 05, 2002 32.50 32.70 32.24 32.55 1,591,000 -0.30(-0.91%)
Feb 04, 2002 33.00 33.66 32.78 32.85 1,354,800 -0.15(-0.45%)
Feb 01, 2002 33.56 34.00 32.90 33.00 2,958,500 -1.25(-3.65%)
Jan 31, 2002 33.25 34.48 33.05 34.25 130,000 +1.67(+5.13%)
Jan 30, 2002 31.90 32.70 31.77 32.58 2,095,800 +0.52(+1.62%)
Jan 29, 2002 32.00 32.80 31.55 32.06 1,772,900 +0.38(+1.20%)
Jan 28, 2002 31.60 31.80 31.27 31.68 1,035,600 +0.57(+1.83%)
Jan 25, 2002 31.00 31.47 30.81 31.11 1,656,400 +0.61(+2.00%)
Jan 24, 2002 31.12 31.21 30.47 30.50 1,144,500 -0.37(-1.20%)
Jan 23, 2002 30.79 30.94 30.43 30.87 1,053,200 +0.17(+0.55%)
Jan 22, 2002 30.90 31.40 30.57 30.70 914,200 -0.15(-0.49%)
Jan 21, 2002 31.11 31.20 30.50 30.85 1,489,300 +0.00(+0.00%)
Jan 18, 2002 31.11 31.20 30.50 30.85 1,489,300 -0.27(-0.87%)
Jan 17, 2002 30.33 31.23 30.10 31.12 1,826,900 +1.12(+3.73%)
Jan 16, 2002 31.00 31.42 30.25 30.00 2,890,000 -1.00(-3.23%)
Jan 15, 2002 31.49 31.49 30.41 31.00 1,358,400 -0.20(-0.64%)
Jan 14, 2002 31.00 31.47 30.00 31.20 1,168,900 -0.14(-0.45%)
Jan 11, 2002 32.42 32.42 31.30 31.34 1,354,100 -0.73(-2.28%)
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.