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, 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%)
Mar 02, 2009 11.20 11.34 10.00 10.14 6,714,655 -1.45(-12.51%)
Feb 27, 2009 11.16 11.92 10.85 11.59 0 +0.17(+1.49%)
Feb 26, 2009 11.65 11.93 11.28 11.42 5,828,243 +0.00(+0.00%)
Feb 25, 2009 12.03 12.21 11.04 11.42 5,985,618 -0.68(-5.62%)
Feb 24, 2009 11.03 12.27 11.03 12.10 6,907,847 +1.07(+9.70%)
Feb 23, 2009 11.76 12.00 11.00 11.03 7,045,318 -0.54(-4.67%)
Feb 20, 2009 11.39 11.82 11.09 11.57 6,171,468 +0.05(+0.43%)
Feb 19, 2009 12.03 12.15 11.43 11.52 6,103,888 -0.28(-2.37%)
Feb 18, 2009 12.25 12.39 11.64 11.80 7,896,874 -0.45(-3.67%)
Feb 17, 2009 12.58 12.83 11.77 12.25 7,797,361 -0.38(-3.01%)
Feb 13, 2009 13.37 13.56 12.59 12.63 5,713,865 -0.67(-5.04%)
Feb 12, 2009 12.97 13.39 12.68 13.30 8,414,597 -0.35(-2.56%)
Feb 11, 2009 14.08 14.44 13.44 13.65 6,843,611 -0.21(-1.52%)
Feb 10, 2009 14.68 15.07 13.68 13.86 6,289,893 -1.13(-7.54%)
Feb 09, 2009 15.32 15.60 14.55 14.99 5,247,232 -0.32(-2.09%)
Feb 06, 2009 14.95 15.51 14.89 15.31 5,657,956 +0.46(+3.10%)
Feb 05, 2009 14.70 15.21 14.03 14.85 5,911,607 +0.11(+0.75%)
Feb 04, 2009 15.28 15.91 14.62 14.74 7,484,043 -0.47(-3.09%)
Feb 03, 2009 15.24 15.35 14.50 15.21 5,433,314 +0.34(+2.29%)
Feb 02, 2009 14.68 15.30 14.50 14.87 5,324,892 -0.25(-1.65%)
Jan 30, 2009 15.69 16.04 14.68 15.12 0 -1.28(-7.80%)
Jan 29, 2009 16.71 18.31 16.30 16.40 6,397,976 -1.01(-5.80%)
Jan 28, 2009 16.49 17.78 16.48 17.41 7,613,629 +1.41(+8.81%)
Jan 27, 2009 16.41 16.75 15.50 16.00 4,807,376 -0.34(-2.08%)
Jan 26, 2009 16.33 17.07 15.90 16.34 3,013,431 +0.17(+1.05%)
Jan 23, 2009 15.69 16.67 15.12 16.17 3,420,248 -0.10(-0.61%)
Jan 22, 2009 16.56 17.11 15.81 16.27 5,059,718 -0.93(-5.41%)
Jan 21, 2009 16.29 17.34 16.04 17.20 4,091,336 +1.23(+7.70%)
Jan 20, 2009 17.35 17.54 15.68 15.97 4,903,086 -1.37(-7.90%)
Jan 16, 2009 17.64 17.76 17.00 17.34 5,860,662 +0.51(+3.03%)
Jan 15, 2009 16.87 17.77 15.15 16.83 9,027,011 -0.04(-0.24%)
Jan 14, 2009 18.35 18.35 16.66 16.87 5,933,142 -1.56(-8.46%)
Jan 13, 2009 18.94 19.47 17.72 18.43 7,180,328 -0.62(-3.25%)
Jan 12, 2009 21.07 21.31 18.80 19.05 6,787,086 -2.37(-11.06%)
Jan 09, 2009 21.50 21.89 21.05 21.42 4,037,961 -0.08(-0.37%)
Jan 08, 2009 21.32 21.85 20.59 21.50 4,069,841 +0.08(+0.37%)
Jan 07, 2009 22.66 22.78 20.85 21.42 6,674,887 -1.67(-7.23%)
Jan 06, 2009 21.27 23.78 21.21 23.09 8,873,394 +1.85(+8.71%)
Jan 05, 2009 20.68 21.52 19.96 21.24 6,727,373 +0.44(+2.12%)
Jan 02, 2009 19.27 21.22 19.26 20.80 0 +2.90(+16.20%)
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.