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 (%)
Jul 31, 2015 78.88 80.05 77.86 79.46 3,640,943 +1.26(+1.61%)
Jul 30, 2015 83.75 86.96 77.62 78.20 8,417,145 -4.45(-5.38%)
Jul 29, 2015 81.07 82.90 81.04 82.65 2,500,609 +1.95(+2.42%)
Jul 28, 2015 80.87 81.68 80.13 80.70 3,230,322 +0.79(+0.99%)
Jul 27, 2015 80.89 81.32 79.53 79.91 1,991,671 -1.68(-2.06%)
Jul 24, 2015 82.87 82.87 81.29 81.59 1,801,826 -1.12(-1.35%)
Jul 23, 2015 84.90 84.98 82.38 82.71 2,555,117 -2.16(-2.55%)
Jul 22, 2015 84.10 85.00 83.91 84.87 1,575,413 +0.63(+0.75%)
Jul 21, 2015 84.72 84.98 83.90 84.24 979,030 -0.55(-0.65%)
Jul 20, 2015 85.77 85.77 84.74 84.79 1,042,478 -0.83(-0.97%)
Jul 17, 2015 84.85 85.80 84.52 85.62 3,006,652 +0.77(+0.91%)
Jul 16, 2015 85.31 85.90 84.36 84.85 3,216,290 +0.75(+0.89%)
Jul 15, 2015 83.93 84.58 83.68 84.10 1,771,299 -0.04(-0.05%)
Jul 14, 2015 82.96 84.46 82.64 84.14 2,514,116 +1.66(+2.01%)
Jul 13, 2015 82.44 82.70 82.00 82.48 2,284,498 +0.72(+0.88%)
Jul 10, 2015 81.14 81.94 81.10 81.76 2,297,647 +1.38(+1.72%)
Jul 09, 2015 81.68 82.24 80.36 80.38 1,451,628 -0.20(-0.25%)
Jul 08, 2015 81.57 81.77 80.52 80.58 2,888,520 -1.56(-1.90%)
Jul 07, 2015 82.25 82.49 81.10 82.14 2,430,076 +0.07(+0.09%)
Jul 06, 2015 81.64 82.62 81.55 82.07 1,483,336 -0.20(-0.24%)
Jul 02, 2015 82.34 82.27 82.27 82.27 1,258,000 +0.27(+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.