Indicators

Starwood Hotels & Resorts (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.84	13.12	12.40	12.70	5,245,045	+0.07(+0.55%)
Mar 30, 2009	13.41	13.46	12.47	12.63	5,458,065	-2.08(-14.14%)
Mar 26, 2009	13.97	14.88	13.81	14.71	4,441,910	+0.95(+6.90%)
Mar 25, 2009	13.82	14.46	13.19	13.76	5,781,109	+0.26(+1.93%)
Mar 24, 2009	12.93	14.05	12.66	13.50	6,105,411	+0.28(+2.12%)
Mar 23, 2009	12.38	13.24	12.38	13.22	6,071,457	+1.58(+13.57%)
Mar 20, 2009	12.36	12.60	11.34	11.64	6,306,664	-1.35(-10.38%)
Mar 19, 2009	13.32	13.39	12.65	12.99	4,368,485	-0.07(-0.56%)
Mar 18, 2009	12.24	13.33	11.94	13.06	6,834,363	+0.67(+5.41%)
Mar 17, 2009	12.08	12.49	11.98	12.39	4,083,639	+0.32(+2.65%)
Mar 16, 2009	12.47	13.06	12.03	12.07	5,837,701	-0.20(-1.63%)
Mar 13, 2009	12.56	13.32	12.06	12.27	0	-0.50(-3.92%)
Mar 12, 2009	11.72	12.90	11.13	12.77	4,479,968	+1.03(+8.77%)
Mar 11, 2009	11.39	12.03	11.21	11.74	5,979,488	+0.41(+3.62%)
Mar 10, 2009	9.970	11.50	9.970	11.33	5,908,000	+1.57(+16.09%)
Mar 09, 2009	9.070	10.25	8.990	9.760	5,684,810	+0.24(+2.52%)
Mar 06, 2009	9.900	10.00	9.110	9.520	0	-0.31(-3.15%)
Mar 05, 2009	10.15	10.40	9.680	9.830	7,126,744	-0.69(-6.56%)
Mar 04, 2009	10.00	10.78	9.890	10.52	7,020,534	+0.38(+3.75%)

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.