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, 2007 63.50 64.75 62.96 62.96 4,304,147 -0.05(-0.08%)
Jul 30, 2007 64.00 65.04 61.81 63.01 5,861,894 -0.32(-0.51%)
Jul 27, 2007 63.84 65.03 61.75 63.33 7,618,700 -0.93(-1.45%)
Jul 26, 2007 67.89 68.23 63.38 64.26 7,672,198 -4.64(-6.73%)
Jul 25, 2007 71.54 71.68 68.11 68.90 3,845,596 -2.21(-3.11%)
Jul 24, 2007 74.05 74.05 70.60 71.11 2,907,698 -1.81(-2.48%)
Jul 23, 2007 72.74 74.63 72.20 72.92 2,911,450 +0.14(+0.19%)
Jul 20, 2007 73.73 74.23 72.23 72.78 2,591,300 -0.54(-0.74%)
Jul 19, 2007 73.90 74.46 73.16 73.32 1,479,300 -0.37(-0.50%)
Jul 18, 2007 73.25 73.88 72.85 73.69 2,525,708 -0.50(-0.67%)
Jul 17, 2007 74.21 75.29 73.95 74.19 2,293,500 -0.11(-0.15%)
Jul 16, 2007 74.51 75.00 73.92 74.30 2,578,500 -0.79(-1.05%)
Jul 13, 2007 72.45 75.29 71.92 75.09 3,386,100 +2.64(+3.64%)
Jul 12, 2007 72.37 72.59 71.79 72.45 3,768,779 +0.10(+0.14%)
Jul 11, 2007 73.03 73.31 72.10 72.35 2,806,400 -0.61(-0.84%)
Jul 10, 2007 74.17 74.36 72.70 72.96 2,857,600 -1.21(-1.63%)
Jul 09, 2007 74.43 74.57 73.80 74.17 2,400,900 -0.29(-0.39%)
Jul 06, 2007 74.10 74.91 73.84 74.46 2,935,600 -0.09(-0.12%)
Jul 05, 2007 74.94 75.45 73.81 74.55 10,468,241 +5.42(+7.84%)
Jul 03, 2007 67.60 69.45 67.40 69.13 2,460,600 +2.00(+2.98%)
Jul 02, 2007 67.29 67.33 66.83 67.13 2,130,800 +0.06(+0.09%)
Jun 29, 2007 68.04 68.77 66.03 67.07 3,752,026 -1.13(-1.66%)
Jun 28, 2007 69.18 69.22 67.97 68.20 2,154,621 -0.81(-1.17%)
Jun 27, 2007 68.50 69.12 67.80 69.01 2,353,836 +0.48(+0.70%)
Jun 26, 2007 69.47 69.97 68.38 68.53 2,226,980 -0.71(-1.03%)
Jun 25, 2007 70.12 71.48 69.10 69.24 2,132,700 -1.08(-1.54%)
Jun 22, 2007 69.72 70.32 69.42 70.32 2,208,600 +0.17(+0.24%)
Jun 21, 2007 69.45 70.32 69.13 70.15 1,765,550 +0.70(+1.01%)
Jun 20, 2007 70.53 70.84 69.34 69.45 1,644,100 -1.00(-1.42%)
Jun 19, 2007 70.81 71.13 70.10 70.45 1,555,300 -0.36(-0.51%)
Jun 18, 2007 71.34 71.69 70.70 70.81 1,368,000 -0.85(-1.19%)
Jun 15, 2007 71.54 72.00 71.00 71.66 2,965,900 +0.77(+1.09%)
Jun 14, 2007 70.20 71.64 70.04 70.89 2,920,000 +0.89(+1.27%)
Jun 13, 2007 69.71 70.20 69.25 70.00 2,151,400 +0.74(+1.07%)
Jun 12, 2007 70.00 70.63 69.00 69.26 4,622,600 -0.92(-1.31%)
Jun 11, 2007 70.35 70.35 69.64 70.18 1,410,100 -0.18(-0.26%)
Jun 08, 2007 69.70 70.39 69.50 70.36 3,340,757 +0.60(+0.86%)
Jun 07, 2007 71.26 72.22 69.50 69.76 3,181,800 -1.98(-2.76%)
Jun 06, 2007 72.00 72.13 70.65 71.74 2,606,000 -0.74(-1.02%)
Jun 05, 2007 73.10 72.85 71.52 72.48 3,647,800 -0.13(-0.18%)
Jun 04, 2007 73.65 73.65 72.00 72.61 2,843,700 -1.10(-1.49%)
Jun 01, 2007 73.15 74.35 72.25 73.71 4,511,100 +1.64(+2.28%)
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.