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 30, 2008 49.03 49.08 48.31 48.40 3,407,745 -0.76(-1.55%)
May 29, 2008 49.79 50.27 48.77 49.16 1,651,126 -0.92(-1.84%)
May 28, 2008 49.03 50.89 49.03 50.08 2,490,138 +1.11(+2.27%)
May 27, 2008 48.77 49.75 48.49 48.97 2,030,891 +0.16(+0.33%)
May 26, 2008 49.58 50.22 48.61 48.81 0 +0.00(+0.00%)
May 23, 2008 49.58 50.22 48.61 48.81 2,133,431 -1.35(-2.69%)
May 22, 2008 50.17 51.15 49.93 50.16 1,992,379 +0.15(+0.30%)
May 21, 2008 51.44 52.00 49.63 50.01 2,253,626 -1.24(-2.42%)
May 20, 2008 51.75 52.18 51.10 51.25 2,490,697 -0.87(-1.67%)
May 19, 2008 53.17 53.41 51.95 52.12 1,906,793 -0.89(-1.68%)
May 16, 2008 53.71 53.85 52.29 53.01 1,541,026 -0.71(-1.32%)
May 15, 2008 53.30 53.85 51.94 53.72 2,140,574 +0.32(+0.60%)
May 14, 2008 52.80 54.00 52.46 53.40 1,716,076 +0.94(+1.79%)
May 13, 2008 53.50 53.50 51.97 52.46 1,338,798 -0.70(-1.32%)
May 12, 2008 52.31 53.16 51.95 53.16 1,435,473 +1.03(+1.98%)
May 09, 2008 51.79 52.56 51.59 52.13 1,135,510 -0.30(-0.57%)
May 08, 2008 52.40 53.12 52.03 52.43 2,462,712 +0.00(+0.00%)
May 07, 2008 54.18 54.48 52.01 52.43 3,422,455 -1.83(-3.37%)
May 06, 2008 54.60 54.61 52.59 54.26 2,936,585 +0.87(+1.63%)
May 05, 2008 54.25 54.41 53.08 53.39 1,458,838 -0.91(-1.68%)
May 02, 2008 55.00 55.34 53.99 54.30 2,895,946 -0.18(-0.33%)
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.