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 31, 2006 60.36 60.64 59.29 59.74 1,650,900 -0.32(-0.53%)
Oct 30, 2006 59.30 60.44 59.14 60.06 1,419,400 +0.59(+0.99%)
Oct 27, 2006 60.55 60.55 59.00 59.47 2,294,800 -1.09(-1.80%)
Oct 26, 2006 61.26 61.80 59.25 60.56 6,383,500 -0.74(-1.21%)
Oct 25, 2006 61.50 61.75 61.07 61.30 1,590,200 -0.08(-0.13%)
Oct 24, 2006 61.85 62.08 61.21 61.38 1,413,200 -0.47(-0.76%)
Oct 23, 2006 61.68 62.26 61.50 61.85 1,578,100 -0.08(-0.13%)
Oct 20, 2006 62.36 62.41 61.55 61.93 1,719,800 -0.04(-0.06%)
Oct 19, 2006 62.34 62.74 61.65 61.97 1,657,000 -0.17(-0.27%)
Oct 18, 2006 62.50 62.75 61.34 62.14 2,081,500 -0.27(-0.43%)
Oct 17, 2006 60.91 63.30 60.45 62.41 4,303,800 +1.38(+2.26%)
Oct 16, 2006 59.90 61.07 59.69 61.03 2,300,600 +1.07(+1.78%)
Oct 13, 2006 58.75 60.23 58.75 59.96 2,757,400 +1.27(+2.16%)
Oct 12, 2006 58.72 59.23 58.50 58.69 2,509,300 -0.07(-0.12%)
Oct 11, 2006 60.37 60.37 58.44 58.76 2,962,000 -1.73(-2.86%)
Oct 10, 2006 60.97 60.99 59.95 60.49 1,003,300 -0.48(-0.79%)
Oct 09, 2006 60.21 61.00 59.77 60.97 891,100 +0.59(+0.98%)
Oct 06, 2006 60.40 60.82 59.46 60.38 1,557,200 -0.26(-0.43%)
Oct 05, 2006 58.50 60.80 58.50 60.64 3,152,800 +2.64(+4.55%)
Oct 04, 2006 57.90 58.52 57.04 58.00 3,485,800 -0.09(-0.15%)
Oct 03, 2006 57.00 58.73 56.22 58.09 4,616,300 +1.10(+1.93%)
Oct 02, 2006 57.50 57.75 56.75 56.99 1,874,500 -0.20(-0.35%)
Sep 29, 2006 57.03 58.10 57.03 57.19 1,578,200 +0.40(+0.70%)
Sep 28, 2006 56.78 57.03 56.37 56.79 2,360,100 -0.11(-0.19%)
Sep 27, 2006 57.05 57.66 56.71 56.90 2,376,000 +0.03(+0.05%)
Sep 26, 2006 57.85 58.10 56.83 56.87 2,761,900 -0.95(-1.64%)
Sep 25, 2006 58.34 58.34 57.02 57.82 2,583,300 +0.00(+0.00%)
Sep 22, 2006 59.60 59.60 57.82 57.82 2,365,100 -1.84(-3.08%)
Sep 21, 2006 60.45 60.81 59.59 59.66 1,326,300 -0.86(-1.42%)
Sep 20, 2006 59.95 60.78 59.86 60.52 1,676,800 +0.57(+0.95%)
Sep 19, 2006 59.40 60.05 59.08 59.95 1,042,900 +0.45(+0.76%)
Sep 18, 2006 59.51 59.97 59.15 59.50 1,248,000 -0.19(-0.32%)
Sep 15, 2006 59.39 59.90 59.17 59.69 1,777,700 +0.60(+1.02%)
Sep 14, 2006 59.30 59.59 58.61 59.09 2,162,600 -0.31(-0.52%)
Sep 13, 2006 59.98 60.08 59.25 59.40 2,368,500 -0.71(-1.18%)
Sep 12, 2006 57.70 60.24 57.57 60.11 2,570,100 +2.56(+4.45%)
Sep 11, 2006 57.75 57.94 56.86 57.55 1,841,900 -0.36(-0.62%)
Sep 08, 2006 56.04 58.42 55.30 57.91 4,069,900 +2.77(+5.02%)
Sep 07, 2006 54.11 55.66 54.11 55.14 1,579,900 +0.82(+1.51%)
Sep 06, 2006 54.62 55.13 54.10 54.32 1,056,000 -0.66(-1.20%)
Sep 05, 2006 55.10 55.73 54.87 54.98 2,592,800 +0.92(+1.70%)
Sep 01, 2006 53.64 54.60 53.50 54.06 1,297,200 +0.80(+1.50%)
Aug 31, 2006 53.22 53.75 53.02 53.26 1,273,600 +0.26(+0.49%)
Aug 30, 2006 52.31 53.35 52.05 53.00 1,368,100 +0.49(+0.93%)
Aug 29, 2006 51.89 52.51 51.34 52.51 2,163,700 +0.47(+0.90%)
Aug 28, 2006 51.17 52.63 51.16 52.04 1,630,900 +1.12(+2.20%)
Aug 25, 2006 51.55 51.61 50.81 50.92 1,720,200 -0.85(-1.64%)
Aug 24, 2006 51.69 51.90 51.43 51.77 1,130,000 +0.18(+0.35%)
Aug 23, 2006 51.75 51.94 51.26 51.59 1,263,300 -0.39(-0.75%)
Aug 22, 2006 52.04 52.20 51.59 51.98 1,696,700 -0.32(-0.61%)
Aug 21, 2006 52.60 52.95 52.25 52.30 986,200 -0.76(-1.43%)
Aug 18, 2006 53.40 53.63 52.89 53.06 1,505,800 -0.46(-0.86%)
Aug 17, 2006 53.73 54.14 53.50 53.52 1,574,500 -0.21(-0.39%)
Aug 16, 2006 52.02 53.93 52.02 53.73 2,453,300 +1.87(+3.61%)
Aug 15, 2006 51.19 52.11 51.07 51.86 1,872,800 +0.92(+1.81%)
Aug 14, 2006 50.79 51.20 50.59 50.94 2,449,100 +0.75(+1.49%)
Aug 11, 2006 51.25 51.32 49.68 50.19 3,767,700 -1.24(-2.41%)
Aug 10, 2006 51.80 51.81 50.40 51.43 4,872,400 -1.04(-1.98%)
Aug 09, 2006 53.28 53.41 52.47 52.47 1,667,400 -0.56(-1.06%)
Aug 08, 2006 54.50 54.72 52.93 53.03 1,843,000 -1.12(-2.07%)
Aug 07, 2006 54.62 54.75 53.88 54.15 1,247,500 -0.79(-1.44%)
Aug 04, 2006 55.11 56.00 54.76 54.94 1,981,200 +0.30(+0.55%)
Aug 03, 2006 53.76 54.76 53.25 54.64 1,869,400 +0.71(+1.32%)
Aug 02, 2006 53.19 54.07 53.19 53.93 1,830,100 +0.94(+1.77%)
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.