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, 2012 55.09 55.36 54.37 55.13 1,554,711 +0.44(+0.80%)
Aug 30, 2012 54.58 54.93 54.14 54.69 1,170,885 -0.36(-0.65%)
Aug 29, 2012 54.37 55.30 54.14 55.05 1,856,149 +0.56(+1.03%)
Aug 27, 2012 54.57 54.99 54.16 54.49 1,092,500 +0.08(+0.15%)
Aug 24, 2012 53.01 54.93 52.95 54.41 1,900,295 +1.11(+2.08%)
Aug 23, 2012 54.09 54.29 53.29 53.30 1,788,932 -0.80(-1.48%)
Aug 22, 2012 54.12 54.38 53.60 54.10 1,270,283 -0.02(-0.04%)
Aug 21, 2012 54.76 55.06 54.04 54.12 1,207,880 -0.44(-0.81%)
Aug 20, 2012 54.89 55.12 54.14 54.56 1,282,569 -0.45(-0.82%)
Aug 17, 2012 55.34 55.43 54.79 55.01 1,401,944 -0.24(-0.43%)
Aug 16, 2012 53.96 55.54 53.81 55.25 2,033,504 +1.24(+2.30%)
Aug 15, 2012 53.47 54.18 53.18 54.01 1,261,341 +0.24(+0.45%)
Aug 14, 2012 54.53 54.67 53.59 53.77 850,597 -0.34(-0.63%)
Aug 13, 2012 54.15 54.59 53.73 54.11 1,312,837 -0.11(-0.20%)
Aug 10, 2012 55.00 55.14 54.00 54.22 2,146,904 -1.23(-2.22%)
Aug 09, 2012 54.80 55.92 54.44 55.45 1,612,061 +0.59(+1.08%)
Aug 08, 2012 55.30 55.43 54.58 54.86 3,106,342 -1.24(-2.21%)
Aug 07, 2012 55.81 56.60 55.81 56.10 1,638,179 +0.23(+0.41%)
Aug 06, 2012 55.73 56.86 55.63 55.87 1,717,517 +0.16(+0.29%)
Aug 03, 2012 54.98 56.23 54.98 55.71 2,446,682 +1.95(+3.63%)
Aug 02, 2012 53.37 54.42 52.47 53.76 2,148,563 -0.02(-0.04%)
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.