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 (%)
Mar 31, 2010 47.06 47.20 46.44 46.64 2,671,187 -0.74(-1.56%)
Mar 30, 2010 46.25 47.52 46.15 47.38 3,634,330 +1.18(+2.55%)
Mar 29, 2010 46.29 46.69 46.07 46.20 3,055,898 -0.01(-0.02%)
Mar 26, 2010 45.23 46.28 45.01 46.21 4,792,085 +1.21(+2.69%)
Mar 25, 2010 44.23 45.43 44.18 45.00 5,898,375 +1.10(+2.51%)
Mar 24, 2010 43.77 44.06 43.34 43.90 4,725,093 -0.15(-0.34%)
Mar 23, 2010 43.94 44.26 43.35 44.05 3,194,411 +0.23(+0.52%)
Mar 22, 2010 42.19 43.95 41.84 43.82 2,596,534 +1.25(+2.94%)
Mar 19, 2010 42.55 43.06 42.13 42.57 2,713,526 +0.19(+0.45%)
Mar 18, 2010 42.00 42.52 41.79 42.38 1,677,944 -0.12(-0.28%)
Mar 17, 2010 41.99 42.51 41.92 42.50 2,568,143 +0.03(+0.07%)
Mar 16, 2010 42.09 42.60 41.63 42.47 2,046,861 +0.59(+1.41%)
Mar 15, 2010 41.50 41.88 41.45 41.88 1,933,537 -0.45(-1.06%)
Mar 12, 2010 42.32 42.60 41.87 42.33 2,379,549 +0.39(+0.93%)
Mar 11, 2010 41.60 42.04 41.45 41.94 1,954,366 +0.04(+0.10%)
Mar 10, 2010 41.47 42.04 41.10 41.90 2,425,040 +0.56(+1.35%)
Mar 09, 2010 41.29 42.15 40.88 41.34 3,147,788 -0.11(-0.27%)
Mar 08, 2010 41.17 41.76 40.92 41.45 2,709,052 +0.07(+0.17%)
Mar 05, 2010 39.84 41.55 39.76 41.38 6,305,484 +1.77(+4.47%)
Mar 04, 2010 38.87 39.67 38.96 39.61 2,349,716 +0.74(+1.90%)
Mar 03, 2010 38.75 39.11 38.56 38.87 1,666,621 +0.06(+0.15%)
Mar 02, 2010 39.23 39.38 38.66 38.81 2,822,684 +0.01(+0.03%)
Mar 01, 2010 38.66 39.07 38.37 38.80 3,271,012 +0.10(+0.26%)
Feb 26, 2010 38.04 38.78 37.69 38.70 1,894,315 +0.81(+2.14%)
Feb 25, 2010 37.46 37.97 37.10 37.89 1,894,304 -0.16(-0.42%)
Feb 24, 2010 37.94 38.12 37.66 38.05 2,733,975 +0.27(+0.71%)
Feb 23, 2010 38.38 38.43 37.43 37.78 1,913,770 -0.65(-1.69%)
Feb 22, 2010 38.14 38.72 38.11 38.43 1,810,874 +0.37(+0.97%)
Feb 19, 2010 37.50 38.20 37.35 38.06 2,386,738 +0.44(+1.17%)
Feb 18, 2010 37.26 37.65 36.99 37.62 2,134,457 +0.06(+0.16%)
Feb 17, 2010 37.54 37.72 36.90 37.56 1,985,988 +0.09(+0.24%)
Feb 16, 2010 37.42 37.59 36.78 37.47 1,799,743 +0.52(+1.41%)
Feb 12, 2010 36.36 36.95 36.95 36.95 2,661,800 +0.02(+0.05%)
Feb 11, 2010 36.60 37.02 36.12 36.93 3,809,112 +0.14(+0.38%)
Feb 10, 2010 37.26 37.56 36.60 36.79 4,009,526 -0.46(-1.23%)
Feb 09, 2010 36.94 37.68 36.70 37.25 3,529,956 +0.82(+2.25%)
Feb 08, 2010 36.90 37.36 36.24 36.43 3,337,171 -0.32(-0.87%)
Feb 05, 2010 35.50 36.84 35.09 36.75 10,232,380 +1.47(+4.17%)
Feb 04, 2010 36.87 38.48 35.26 35.28 11,579,747 -0.16(-0.45%)
Feb 03, 2010 35.42 35.61 34.50 35.44 3,277,948 +0.19(+0.54%)
Feb 02, 2010 34.56 35.34 34.38 35.25 2,984,712 +1.02(+2.99%)
Feb 01, 2010 33.77 34.46 33.38 34.23 3,775,860 +0.91(+2.72%)
Jan 29, 2010 34.69 35.50 33.15 33.32 4,364,960 -1.25(-3.62%)
Jan 28, 2010 35.22 35.57 34.19 34.57 2,020,643 -0.35(-1.00%)
Jan 27, 2010 35.78 35.95 34.11 34.92 3,099,688 -1.05(-2.92%)
Jan 26, 2010 35.78 36.50 35.25 35.97 1,948,248 -0.01(-0.03%)
Jan 25, 2010 36.59 36.71 35.68 35.98 1,670,431 +0.03(+0.08%)
Jan 22, 2010 37.01 37.19 35.87 35.95 2,593,053 -1.21(-3.26%)
Jan 21, 2010 38.25 38.96 37.14 37.16 3,602,759 -0.89(-2.34%)
Jan 20, 2010 38.54 38.60 37.73 38.05 2,022,847 -0.76(-1.96%)
Jan 19, 2010 38.93 39.14 38.55 38.81 2,027,446 -0.12(-0.31%)
Jan 15, 2010 39.43 38.93 38.93 38.93 3,832,700 -0.59(-1.49%)
Jan 14, 2010 38.36 39.65 38.13 39.52 4,311,521 +1.15(+3.00%)
Jan 13, 2010 37.15 38.51 37.09 38.37 4,099,076 +1.27(+3.42%)
Jan 12, 2010 37.23 37.43 36.49 37.10 2,718,029 -0.63(-1.67%)
Jan 11, 2010 37.68 38.09 37.25 37.73 2,213,822 +0.11(+0.29%)
Jan 08, 2010 36.80 37.67 36.55 37.62 2,496,520 +0.63(+1.70%)
Jan 07, 2010 36.74 37.34 36.24 36.99 2,994,200 +0.90(+2.49%)
Jan 06, 2010 35.77 36.25 35.53 36.09 1,468,490 +0.27(+0.75%)
Jan 05, 2010 36.53 36.79 35.15 35.82 5,673,519 -0.85(-2.32%)
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.