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 (%)
Aug 31, 2011 44.24 45.37 43.99 44.56 5,135,463 +0.88(+2.01%)
Aug 30, 2011 43.02 44.19 42.62 43.68 3,090,194 +0.20(+0.46%)
Aug 29, 2011 42.02 43.56 41.99 43.48 2,912,956 +2.22(+5.38%)
Aug 26, 2011 39.41 41.92 38.75 41.26 5,438,167 +0.59(+1.45%)
Aug 25, 2011 42.98 43.22 40.49 40.67 4,851,950 -2.26(-5.26%)
Aug 24, 2011 40.79 43.05 40.60 42.93 6,507,736 +2.15(+5.27%)
Aug 23, 2011 38.34 40.88 37.90 40.78 5,687,358 +2.72(+7.15%)
Aug 22, 2011 39.56 39.76 37.88 38.06 6,601,967 -0.37(-0.96%)
Aug 19, 2011 39.62 40.66 38.29 38.43 5,578,989 -1.81(-4.50%)
Aug 18, 2011 42.72 42.72 39.64 40.24 6,143,714 -4.02(-9.08%)
Aug 17, 2011 44.50 45.16 43.68 44.26 3,033,969 +0.12(+0.27%)
Aug 16, 2011 45.12 45.23 43.50 44.14 4,580,556 -1.69(-3.69%)
Aug 15, 2011 44.25 45.92 44.18 45.83 4,139,460 +2.05(+4.68%)
Aug 12, 2011 43.11 44.31 42.50 43.78 5,908,941 +0.07(+0.16%)
Aug 11, 2011 42.42 44.40 42.34 43.71 6,397,586 +1.61(+3.82%)
Aug 10, 2011 43.90 44.22 41.98 42.10 6,961,108 -3.09(-6.84%)
Aug 09, 2011 46.03 45.23 42.35 45.19 7,416,020 +1.80(+4.15%)
Aug 08, 2011 46.03 46.03 42.99 43.39 8,487,450 -3.45(-7.37%)
Aug 05, 2011 47.56 48.60 44.47 46.84 8,303,009 +0.13(+0.28%)
Aug 04, 2011 48.76 49.31 46.53 46.71 9,485,801 -3.88(-7.67%)
Aug 03, 2011 49.97 50.87 47.59 50.59 8,640,909 +0.73(+1.46%)
Aug 02, 2011 53.33 53.58 49.81 49.86 7,925,179 -4.05(-7.51%)
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.