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 (%)
Oct 29, 2010 54.74 55.17 53.86 54.14 4,138,936 -1.03(-1.87%)
Oct 28, 2010 58.34 58.41 54.42 55.17 6,567,898 -2.41(-4.19%)
Oct 27, 2010 57.32 57.71 56.32 57.58 4,058,692 -0.04(-0.07%)
Oct 25, 2010 57.47 58.78 57.24 57.62 3,625,290 +0.66(+1.16%)
Oct 22, 2010 55.89 57.60 55.88 56.96 2,885,322 +1.70(+3.08%)
Oct 21, 2010 55.54 56.00 54.65 55.26 2,357,069 +0.58(+1.06%)
Oct 20, 2010 53.71 55.88 53.71 54.68 2,989,176 +1.07(+2.00%)
Oct 19, 2010 54.12 54.79 53.19 53.61 2,326,312 -1.56(-2.83%)
Oct 18, 2010 55.27 55.45 54.89 55.17 1,415,982 -0.01(-0.02%)
Oct 15, 2010 56.06 56.11 54.84 55.18 2,076,106 -0.19(-0.34%)
Oct 14, 2010 55.60 55.79 54.79 55.37 1,432,297 -0.26(-0.47%)
Oct 13, 2010 55.08 56.21 54.51 55.63 2,688,781 +0.83(+1.51%)
Oct 12, 2010 53.52 55.00 53.51 54.80 1,364,613 +0.42(+0.77%)
Oct 11, 2010 54.91 55.10 53.94 54.38 2,032,694 -0.63(-1.15%)
Oct 08, 2010 55.01 55.26 53.63 55.01 2,569,710 +1.11(+2.06%)
Oct 07, 2010 54.91 55.25 52.77 53.90 5,123,113 -1.64(-2.95%)
Oct 06, 2010 54.27 55.61 54.26 55.54 4,044,983 +0.87(+1.59%)
Oct 05, 2010 53.30 54.99 53.30 54.67 4,034,631 +2.16(+4.11%)
Oct 04, 2010 52.73 53.64 52.16 52.51 3,144,530 -0.25(-0.47%)
Oct 01, 2010 52.76 53.38 52.31 52.76 2,511,540 +0.21(+0.39%)
Sep 30, 2010 52.55 54.18 52.20 52.55 1,965 +0.42(+0.81%)
Sep 29, 2010 53.00 53.24 51.81 52.13 2,855,741 -1.44(-2.69%)
Sep 28, 2010 53.10 53.64 51.58 53.57 2,580,730 +0.63(+1.19%)
Sep 27, 2010 52.92 53.47 52.43 52.94 2,068,245 +0.38(+0.72%)
Sep 24, 2010 51.58 53.00 51.58 52.56 2,675,005 +2.08(+4.12%)
Sep 23, 2010 50.48 52.16 50.31 50.48 157 -1.73(-3.31%)
Sep 22, 2010 53.10 53.39 51.97 52.21 2,722,291 -0.97(-1.82%)
Sep 21, 2010 52.94 53.96 52.65 53.18 2,538,159 -0.63(-1.17%)
Sep 20, 2010 52.28 54.25 52.03 53.81 3,785,299 +1.87(+3.60%)
Sep 17, 2010 51.94 52.19 50.97 51.94 3,098,156 +0.90(+1.76%)
Sep 15, 2010 51.14 51.52 50.69 51.04 2,672,723 -0.58(-1.12%)
Sep 14, 2010 51.39 52.33 50.75 51.62 1,882,891 +0.08(+0.16%)
Sep 13, 2010 51.44 51.86 50.90 51.54 1,882,913 +0.87(+1.72%)
Sep 10, 2010 50.89 51.23 50.24 50.67 1,963,423 -0.17(-0.33%)
Sep 09, 2010 51.26 51.26 50.34 50.84 2,225,403 +0.64(+1.27%)
Sep 08, 2010 49.76 50.70 49.69 50.20 1,000 +0.54(+1.09%)
Sep 07, 2010 49.77 50.19 49.40 49.66 202 -1.01(-1.99%)
Sep 03, 2010 50.88 51.43 49.69 50.67 3,415,678 +0.74(+1.48%)
Sep 02, 2010 49.23 50.92 48.51 49.93 207 +0.72(+1.46%)
Sep 01, 2010 47.80 49.47 47.06 49.21 4,044,144 +2.54(+5.44%)
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%)
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.