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 (%)
May 31, 2007 70.00 73.72 69.78 72.07 5,049,400 +2.01(+2.87%)
May 30, 2007 68.05 70.29 67.75 70.06 2,201,900 +1.92(+2.82%)
May 29, 2007 67.82 68.82 67.82 68.14 1,776,110 +0.78(+1.16%)
May 25, 2007 66.90 68.16 66.90 67.36 1,592,400 +0.43(+0.64%)
May 24, 2007 68.73 69.04 66.63 66.93 2,214,800 -2.26(-3.27%)
May 23, 2007 69.39 70.31 68.69 69.19 1,834,000 -0.01(-0.01%)
May 22, 2007 68.91 71.03 68.71 69.20 2,102,400 +0.84(+1.23%)
May 21, 2007 69.00 69.19 68.12 68.36 1,406,700 -0.84(-1.21%)
May 18, 2007 69.32 69.74 68.77 69.20 1,541,402 +0.00(+0.00%)
May 17, 2007 69.40 69.87 68.89 69.20 993,215 -0.36(-0.52%)
May 16, 2007 68.78 69.75 68.73 69.56 1,302,700 +0.82(+1.19%)
May 15, 2007 69.01 69.90 68.64 68.74 1,709,500 -0.39(-0.56%)
May 14, 2007 69.60 70.26 69.03 69.13 1,508,100 -0.47(-0.68%)
May 11, 2007 68.99 69.77 68.81 69.60 1,625,800 +0.67(+0.97%)
May 10, 2007 70.41 70.43 68.79 68.93 2,140,288 -1.77(-2.50%)
May 09, 2007 70.28 71.00 69.86 70.70 1,340,500 +0.07(+0.10%)
May 08, 2007 69.80 70.81 69.47 70.63 1,352,100 +0.58(+0.83%)
May 07, 2007 71.00 70.90 69.87 70.05 1,507,200 -0.86(-1.21%)
May 04, 2007 69.80 71.39 69.60 70.91 2,924,200 +1.19(+1.71%)
May 03, 2007 69.00 70.52 68.37 69.72 3,739,200 +0.77(+1.12%)
May 02, 2007 66.90 69.10 66.49 68.95 3,473,940 +1.95(+2.91%)
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.