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, 2010 46.62 46.97 45.45 46.67 21,520 +0.52(+1.13%)
Aug 30, 2010 47.40 47.40 45.91 46.15 2,527,127 +1.29(+2.88%)
Aug 27, 2010 47.20 47.86 44.35 44.86 4,216,457 -0.37(-0.82%)
Aug 26, 2010 45.46 46.80 45.05 45.23 3,168,464 +0.31(+0.69%)
Aug 25, 2010 44.64 45.08 43.89 44.92 4,469,701 -0.36(-0.80%)
Aug 24, 2010 45.87 46.26 44.68 45.28 252 -1.48(-3.17%)
Aug 23, 2010 47.60 47.85 46.73 46.76 2,154,923 -0.39(-0.83%)
Aug 20, 2010 46.53 47.23 45.94 47.15 2,772,040 +0.22(+0.47%)
Aug 19, 2010 48.33 48.65 46.52 46.93 252 -1.83(-3.75%)
Aug 18, 2010 48.39 49.24 47.79 48.76 2,113,921 +0.22(+0.45%)
Aug 17, 2010 48.40 49.51 47.94 48.54 2,767,236 +0.95(+2.00%)
Aug 16, 2010 46.53 47.92 46.31 47.59 2,719,084 +0.87(+1.86%)
Aug 13, 2010 46.72 47.33 46.27 46.72 1,542,760 -0.14(-0.30%)
Aug 12, 2010 45.93 47.22 45.62 46.86 2,622,821 +0.32(+0.69%)
Aug 11, 2010 47.44 47.50 46.22 46.54 3,712,453 -2.06(-4.24%)
Aug 10, 2010 49.34 49.40 48.26 48.60 2,680,695 -1.65(-3.28%)
Aug 09, 2010 50.09 50.32 49.24 50.25 1,930,520 +0.76(+1.54%)
Aug 06, 2010 49.49 49.70 48.14 49.49 2,745,083 -0.75(-1.49%)
Aug 05, 2010 50.72 51.16 50.15 50.24 2,180,539 -1.12(-2.18%)
Aug 04, 2010 50.13 51.47 50.04 51.36 3,075,743 +1.37(+2.74%)
Aug 03, 2010 49.70 50.37 48.80 49.99 2,631,965 -0.15(-0.30%)
Aug 02, 2010 49.54 50.22 48.78 50.14 2,703,166 +1.69(+3.49%)
Jul 30, 2010 48.45 48.82 47.39 48.45 2,850,654 -0.32(-0.66%)
Jul 29, 2010 49.56 50.00 48.12 48.77 3,188,025 +0.39(+0.81%)
Jul 28, 2010 48.38 49.56 48.38 48.38 151 +0.00(+0.00%)
Jul 27, 2010 48.38 49.71 47.81 48.38 402 -1.06(-2.14%)
Jul 26, 2010 47.61 49.70 47.41 49.44 4,070,454 +1.76(+3.69%)
Jul 23, 2010 45.26 47.91 44.90 47.68 4,318,124 +2.23(+4.91%)
Jul 22, 2010 45.24 46.04 44.68 45.45 5,031,533 +1.65(+3.77%)
Jul 21, 2010 45.49 45.74 43.45 43.80 4,038,394 -1.24(-2.75%)
Jul 20, 2010 45.04 45.23 42.87 45.04 3,448,486 +1.18(+2.69%)
Jul 19, 2010 43.30 44.33 42.82 43.86 3,204,913 +0.69(+1.60%)
Jul 16, 2010 43.17 46.17 42.89 43.17 4,182,690 -2.31(-5.08%)
Jul 15, 2010 46.67 46.80 45.07 45.48 4,435,886 -1.14(-2.45%)
Jul 14, 2010 46.53 46.95 45.59 46.62 3,598,818 -0.25(-0.53%)
Jul 13, 2010 45.77 47.33 45.67 46.87 3,979,918 +1.98(+4.41%)
Jul 12, 2010 44.64 45.24 44.08 44.89 2,493,323 -0.06(-0.13%)
Jul 09, 2010 44.95 45.08 43.82 44.95 2,246,534 +0.99(+2.25%)
Jul 08, 2010 43.74 44.09 43.09 43.96 3,279,746 +0.89(+2.07%)
Jul 07, 2010 41.07 43.12 41.07 43.07 3,300,726 +2.25(+5.51%)
Jul 06, 2010 41.61 42.78 40.14 40.82 1,163 -0.06(-0.15%)
Jul 02, 2010 40.88 42.26 40.43 40.88 3,034,863 -0.70(-1.68%)
Jul 01, 2010 41.79 41.89 39.60 41.58 4,830,132 +0.15(+0.36%)
Jun 30, 2010 42.07 43.15 41.28 41.43 277 -0.54(-1.29%)
Jun 29, 2010 43.63 44.19 41.80 41.97 4,469,472 -3.67(-8.04%)
Jun 25, 2010 45.64 45.64 43.95 45.64 6,152,631 +1.11(+2.49%)
Jun 24, 2010 45.98 46.70 44.34 44.53 2,403,523 -1.90(-4.09%)
Jun 23, 2010 46.83 46.93 45.41 46.43 2,754,086 +0.18(+0.39%)
Jun 22, 2010 48.06 48.40 46.11 46.25 2,355,855 -1.80(-3.75%)
Jun 21, 2010 49.25 49.90 47.55 48.05 2,699,175 -0.24(-0.50%)
Jun 18, 2010 48.29 48.90 47.91 48.29 2,820,768 -0.36(-0.74%)
Jun 17, 2010 49.54 49.70 47.31 48.65 3,949,751 -0.95(-1.92%)
Jun 16, 2010 49.77 50.48 48.86 49.60 3,548,109 -0.04(-0.08%)
Jun 15, 2010 47.95 49.65 47.52 49.64 2,977,982 +2.32(+4.90%)
Jun 14, 2010 47.53 48.75 47.18 47.32 2,989,802 +0.37(+0.79%)
Jun 11, 2010 46.71 47.15 45.87 46.95 3,397,924 -0.77(-1.61%)
Jun 10, 2010 47.08 47.84 46.44 47.72 100 +1.77(+3.85%)
Jun 09, 2010 45.32 47.62 45.32 45.95 5,230,297 +1.01(+2.25%)
Jun 08, 2010 42.58 45.04 41.92 44.94 400 +2.45(+5.77%)
Jun 07, 2010 43.81 44.59 42.38 42.49 3,089,931 -1.58(-3.59%)
Jun 04, 2010 44.07 45.67 43.50 44.07 4,327,182 -2.46(-5.29%)
Jun 03, 2010 45.96 47.08 45.93 46.53 2,941,431 +0.90(+1.97%)
Jun 02, 2010 45.77 45.77 44.57 45.63 3,604,022 +0.39(+0.86%)
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.