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%)
May 01, 2007 67.24 67.63 65.98 67.00 3,087,900 -0.02(-0.03%)
Apr 30, 2007 68.75 69.30 66.95 67.02 1,905,400 -2.00(-2.90%)
Apr 27, 2007 69.29 69.60 68.25 69.02 1,234,294 -0.27(-0.39%)
Apr 26, 2007 69.64 70.76 68.96 69.29 2,428,584 +0.25(+0.36%)
Apr 25, 2007 69.87 71.67 68.36 69.04 2,220,893 -0.28(-0.40%)
Apr 24, 2007 69.36 69.45 68.35 69.32 1,328,042 +0.09(+0.13%)
Apr 23, 2007 68.84 69.77 68.55 69.23 998,100 +0.09(+0.13%)
Apr 20, 2007 68.82 69.34 68.40 69.14 1,694,142 +0.99(+1.45%)
Apr 19, 2007 69.49 69.49 67.74 68.15 1,832,444 -0.98(-1.42%)
Apr 18, 2007 69.07 69.83 68.55 69.13 1,280,399 -0.07(-0.10%)
Apr 17, 2007 68.43 69.50 68.43 69.20 1,248,700 +0.58(+0.85%)
Apr 16, 2007 67.70 68.62 67.70 68.62 919,460 +0.84(+1.24%)
Apr 13, 2007 67.95 68.02 67.20 67.78 1,290,165 +0.30(+0.44%)
Apr 12, 2007 65.80 67.59 65.80 67.48 1,529,217 -0.02(-0.03%)
Apr 11, 2007 66.20 69.26 66.20 67.50 2,507,513 -0.41(-0.60%)
Apr 10, 2007 68.70 68.94 67.85 67.91 2,045,167 -0.79(-1.15%)
Apr 09, 2007 69.81 69.95 68.47 68.70 1,990,350 -1.38(-1.97%)
Apr 05, 2007 70.87 70.87 69.86 70.08 1,864,100 -0.78(-1.10%)
Apr 04, 2007 69.91 71.79 69.83 70.86 4,018,500 +1.02(+1.46%)
Apr 03, 2007 68.14 69.95 67.94 69.84 5,021,330 +2.02(+2.98%)
Apr 02, 2007 66.27 68.30 65.35 67.82 5,137,122 +2.97(+4.58%)
Mar 30, 2007 65.25 65.36 64.00 64.85 1,551,200 -0.05(-0.08%)
Mar 29, 2007 64.95 65.43 64.51 64.90 1,371,406 +0.21(+0.32%)
Mar 28, 2007 64.99 65.00 64.03 64.69 1,135,200 -0.31(-0.48%)
Mar 27, 2007 65.26 66.92 64.80 65.00 899,500 -0.62(-0.94%)
Mar 26, 2007 65.25 65.83 64.75 65.62 1,172,300 +0.19(+0.29%)
Mar 23, 2007 66.23 66.50 65.12 65.43 1,883,300 -0.31(-0.47%)
Mar 22, 2007 66.70 67.10 65.67 65.74 1,891,560 -0.80(-1.20%)
Mar 21, 2007 65.08 66.54 64.86 66.54 1,086,200 +1.41(+2.16%)
Mar 20, 2007 64.15 65.22 63.93 65.13 1,360,762 +0.98(+1.53%)
Mar 19, 2007 63.53 64.70 63.53 64.15 1,635,200 +1.16(+1.84%)
Mar 16, 2007 63.81 63.99 62.49 62.99 2,214,500 -0.83(-1.30%)
Mar 15, 2007 63.30 63.95 63.06 63.82 1,150,900 +0.53(+0.84%)
Mar 14, 2007 63.37 63.45 61.66 63.29 1,650,050 +0.12(+0.19%)
Mar 13, 2007 64.51 64.45 63.11 63.17 2,010,600 -1.34(-2.08%)
Mar 12, 2007 65.28 65.89 64.35 64.51 1,552,400 -1.16(-1.77%)
Mar 09, 2007 66.56 66.56 65.10 65.67 1,289,300 +0.68(+1.05%)
Mar 08, 2007 64.95 65.33 64.49 64.99 2,016,100 +0.33(+0.51%)
Mar 07, 2007 64.72 65.00 64.12 64.66 1,594,500 -0.05(-0.08%)
Mar 06, 2007 62.55 65.17 62.55 64.71 2,219,600 +1.54(+2.44%)
Mar 05, 2007 63.89 64.51 62.77 63.17 2,241,200 -1.32(-2.05%)
Mar 02, 2007 64.47 65.24 63.95 64.49 1,812,800 -0.85(-1.30%)
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.