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 (%)
May 30, 2008 49.03 49.08 48.31 48.40 3,407,745 -0.76(-1.55%)
May 29, 2008 49.79 50.27 48.77 49.16 1,651,126 -0.92(-1.84%)
May 28, 2008 49.03 50.89 49.03 50.08 2,490,138 +1.11(+2.27%)
May 27, 2008 48.77 49.75 48.49 48.97 2,030,891 +0.16(+0.33%)
May 26, 2008 49.58 50.22 48.61 48.81 0 +0.00(+0.00%)
May 23, 2008 49.58 50.22 48.61 48.81 2,133,431 -1.35(-2.69%)
May 22, 2008 50.17 51.15 49.93 50.16 1,992,379 +0.15(+0.30%)
May 21, 2008 51.44 52.00 49.63 50.01 2,253,626 -1.24(-2.42%)
May 20, 2008 51.75 52.18 51.10 51.25 2,490,697 -0.87(-1.67%)
May 19, 2008 53.17 53.41 51.95 52.12 1,906,793 -0.89(-1.68%)
May 16, 2008 53.71 53.85 52.29 53.01 1,541,026 -0.71(-1.32%)
May 15, 2008 53.30 53.85 51.94 53.72 2,140,574 +0.32(+0.60%)
May 14, 2008 52.80 54.00 52.46 53.40 1,716,076 +0.94(+1.79%)
May 13, 2008 53.50 53.50 51.97 52.46 1,338,798 -0.70(-1.32%)
May 12, 2008 52.31 53.16 51.95 53.16 1,435,473 +1.03(+1.98%)
May 09, 2008 51.79 52.56 51.59 52.13 1,135,510 -0.30(-0.57%)
May 08, 2008 52.40 53.12 52.03 52.43 2,462,712 +0.00(+0.00%)
May 07, 2008 54.18 54.48 52.01 52.43 3,422,455 -1.83(-3.37%)
May 06, 2008 54.60 54.61 52.59 54.26 2,936,585 +0.87(+1.63%)
May 05, 2008 54.25 54.41 53.08 53.39 1,458,838 -0.91(-1.68%)
May 02, 2008 55.00 55.34 53.99 54.30 2,895,946 -0.18(-0.33%)
May 01, 2008 52.13 54.48 51.89 54.48 3,188,132 +2.27(+4.35%)
Apr 30, 2008 52.01 53.63 51.57 52.21 2,664,708 +0.41(+0.79%)
Apr 29, 2008 52.00 52.91 51.52 51.80 3,159,849 -0.81(-1.54%)
Apr 28, 2008 52.90 53.37 52.24 52.61 2,064,915 -0.55(-1.03%)
Apr 25, 2008 53.24 54.27 52.02 53.16 3,056,034 +0.17(+0.32%)
Apr 24, 2008 51.27 53.76 51.05 52.99 5,742,920 +3.40(+6.86%)
Apr 23, 2008 48.90 50.50 48.81 49.59 2,547,124 +0.90(+1.85%)
Apr 22, 2008 49.32 49.81 48.54 48.69 2,082,253 -0.76(-1.54%)
Apr 21, 2008 50.00 50.64 49.40 49.45 2,165,125 -0.93(-1.85%)
Apr 18, 2008 49.16 50.58 49.16 50.38 2,491,679 +1.30(+2.65%)
Apr 17, 2008 48.56 50.21 48.05 49.08 2,924,566 +0.03(+0.06%)
Apr 16, 2008 48.51 49.65 47.60 49.05 2,645,725 +1.04(+2.17%)
Apr 15, 2008 48.77 48.94 47.55 48.01 3,141,809 -0.63(-1.30%)
Apr 14, 2008 49.35 49.35 48.50 48.64 2,364,204 -0.49(-1.00%)
Apr 11, 2008 49.97 50.06 48.82 49.13 2,211,526 -1.23(-2.44%)
Apr 10, 2008 49.22 50.57 48.70 50.36 2,692,427 +1.01(+2.05%)
Apr 09, 2008 51.00 51.70 49.10 49.35 2,633,675 -1.70(-3.33%)
Apr 08, 2008 51.03 51.70 50.53 51.05 2,508,765 -0.24(-0.47%)
Apr 07, 2008 52.71 53.04 50.88 51.29 1,922,562 -0.93(-1.78%)
Apr 04, 2008 52.56 52.56 51.43 52.22 2,304,382 -0.36(-0.68%)
Apr 03, 2008 53.28 53.43 51.53 52.58 3,218,488 -1.59(-2.94%)
Apr 02, 2008 54.36 55.06 53.90 54.17 3,329,166 +0.07(+0.13%)
Apr 01, 2008 52.27 54.48 52.16 54.10 3,767,904 +2.35(+4.54%)
Mar 31, 2008 51.37 52.60 51.37 51.75 2,078,574 +0.26(+0.50%)
Mar 28, 2008 50.30 52.28 50.23 51.49 3,394,701 +0.40(+0.78%)
Mar 27, 2008 52.69 53.11 51.06 51.09 2,147,211 -1.60(-3.04%)
Mar 26, 2008 53.34 53.60 51.85 52.69 2,163,350 -1.17(-2.17%)
Mar 25, 2008 53.87 54.75 53.10 53.86 4,722,834 -1.74(-3.13%)
Mar 24, 2008 52.01 56.00 51.91 55.60 5,305,397 +3.69(+7.11%)
Mar 21, 2008 49.75 52.17 49.52 51.91 4,494,484 -0.00(-0.00%)
Mar 20, 2008 49.75 52.17 49.52 51.91 4,494,484 +2.37(+4.79%)
Mar 19, 2008 50.54 51.59 49.54 49.54 3,749,119 -0.36(-0.72%)
Mar 18, 2008 49.76 50.50 48.89 49.90 4,074,895 +0.90(+1.84%)
Mar 17, 2008 49.28 49.74 48.31 49.00 4,775,789 -1.70(-3.35%)
Mar 14, 2008 51.12 51.69 49.73 50.70 4,549,269 +0.05(+0.10%)
Mar 13, 2008 49.10 50.86 48.29 50.65 3,690,409 +0.93(+1.87%)
Mar 12, 2008 49.85 50.45 48.42 49.72 3,083,155 +0.00(+0.00%)
Mar 11, 2008 49.44 49.83 47.99 49.72 2,907,813 +1.57(+3.26%)
Mar 10, 2008 48.98 49.72 48.14 48.15 2,900,546 -0.83(-1.69%)
Mar 07, 2008 47.89 49.68 47.76 48.98 2,613,254 +0.57(+1.18%)
Mar 06, 2008 50.24 50.31 47.95 48.41 3,869,940 -2.24(-4.42%)
Mar 05, 2008 50.78 51.60 49.99 50.65 4,283,379 -0.28(-0.55%)
Mar 04, 2008 46.93 51.11 46.64 50.93 8,688,461 +3.47(+7.31%)
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.