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 (%)
Feb 27, 2015 80.00 80.59 79.87 80.33 3,088,302 +0.33(+0.41%)
Feb 26, 2015 80.00 80.09 79.54 80.00 2,056,033 -0.22(-0.27%)
Feb 25, 2015 79.91 80.63 79.61 80.22 1,503,188 +0.41(+0.51%)
Feb 24, 2015 79.49 79.97 78.83 79.81 1,343,683 +0.36(+0.45%)
Feb 23, 2015 80.20 80.33 79.28 79.45 1,825,913 -0.81(-1.01%)
Feb 20, 2015 79.14 80.44 78.60 80.26 2,518,274 +0.80(+1.01%)
Feb 19, 2015 79.96 80.30 79.36 79.46 2,096,752 -0.10(-0.13%)
Feb 18, 2015 80.11 80.39 78.84 79.56 3,603,443 -1.08(-1.34%)
Feb 17, 2015 80.97 82.42 80.53 80.64 6,577,404 +2.09(+2.66%)
Feb 13, 2015 78.11 78.55 78.55 78.55 2,205,000 +0.67(+0.86%)
Feb 12, 2015 76.65 77.98 76.37 77.88 2,227,766 +1.62(+2.12%)
Feb 11, 2015 76.20 77.30 75.94 76.26 2,812,487 +0.33(+0.43%)
Feb 10, 2015 77.20 78.15 74.76 75.93 8,734,300 +4.70(+6.60%)
Feb 09, 2015 71.45 71.75 70.71 71.23 4,315,439 -0.43(-0.60%)
Feb 06, 2015 74.30 74.30 71.44 71.66 7,755,852 -2.94(-3.94%)
Feb 05, 2015 73.89 74.72 73.62 74.60 1,432,693 +0.91(+1.23%)
Feb 04, 2015 73.65 74.68 73.39 73.69 1,807,450 -0.58(-0.78%)
Feb 03, 2015 72.18 74.33 72.17 74.27 2,074,526 +2.29(+3.18%)
Feb 02, 2015 72.05 72.14 70.66 71.98 2,321,888 +0.01(+0.01%)
Jan 30, 2015 72.48 73.13 71.89 71.97 2,418,749 -1.61(-2.19%)
Jan 29, 2015 73.03 73.73 72.06 73.58 1,824,124 +0.96(+1.32%)
Jan 28, 2015 74.50 74.50 72.55 72.62 1,926,165 -1.42(-1.92%)
Jan 27, 2015 74.54 74.89 73.72 74.04 1,523,022 -1.27(-1.69%)
Jan 26, 2015 74.70 75.62 74.66 75.31 1,561,612 +0.68(+0.91%)
Jan 23, 2015 75.45 75.62 74.35 74.63 1,253,552 -0.73(-0.97%)
Jan 22, 2015 74.00 76.03 73.36 75.36 1,748,890 +1.84(+2.50%)
Jan 21, 2015 72.65 74.46 72.26 73.52 2,505,725 +0.74(+1.02%)
Jan 20, 2015 72.67 73.22 71.71 72.78 2,323,294 +0.30(+0.41%)
Jan 16, 2015 71.99 73.21 71.80 72.48 3,871,362 -0.66(-0.90%)
Jan 15, 2015 74.40 74.86 73.06 73.14 1,561,861 -0.74(-1.00%)
Jan 14, 2015 74.25 74.25 72.57 73.88 2,170,085 -0.15(-0.20%)
Jan 13, 2015 75.10 75.64 73.94 74.03 2,675,249 -0.15(-0.20%)
Jan 12, 2015 74.94 75.00 74.06 74.18 3,478,532 -0.57(-0.76%)
Jan 09, 2015 76.42 76.42 74.57 74.75 5,873,575 -3.07(-3.95%)
Jan 08, 2015 77.70 78.39 77.34 77.82 2,087,617 +1.02(+1.33%)
Jan 07, 2015 77.12 77.42 76.23 76.80 1,437,451 +0.77(+1.01%)
Jan 06, 2015 76.83 76.93 75.02 76.03 2,975,011 -0.57(-0.74%)
Jan 05, 2015 80.00 80.06 76.04 76.60 3,995,764 -4.08(-5.06%)
Jan 02, 2015 81.50 81.67 79.66 80.68 1,430,828 -0.39(-0.48%)
Dec 31, 2014 81.50 81.07 81.07 81.07 1,679,200 -0.20(-0.25%)
Dec 30, 2014 81.48 81.89 81.10 81.27 1,281,574 -0.37(-0.45%)
Dec 29, 2014 81.23 81.96 80.74 81.64 1,051,638 +0.41(+0.50%)
Dec 26, 2014 80.97 81.55 80.74 81.23 835,149 +0.33(+0.41%)
Dec 24, 2014 80.53 80.90 80.90 80.90 1,003,600 +0.52(+0.65%)
Dec 23, 2014 79.95 80.53 79.28 80.38 1,984,838 +0.26(+0.32%)
Dec 22, 2014 79.99 80.31 79.73 80.12 1,152,614 +0.49(+0.62%)
Dec 19, 2014 79.37 80.08 79.06 79.63 2,795,050 +0.70(+0.89%)
Dec 18, 2014 78.54 78.95 77.41 78.93 3,118,056 +1.99(+2.59%)
Dec 17, 2014 76.24 77.16 75.18 76.94 2,470,830 +0.77(+1.01%)
Dec 16, 2014 77.98 78.04 76.13 76.17 3,635,485 -2.17(-2.77%)
Dec 15, 2014 79.69 80.31 77.75 78.34 1,891,457 -0.61(-0.77%)
Dec 12, 2014 79.31 80.59 78.93 78.95 1,474,035 -1.18(-1.47%)
Dec 11, 2014 80.04 81.10 79.72 80.13 1,853,325 +0.19(+0.24%)
Dec 10, 2014 80.97 81.27 79.61 79.94 1,573,362 -1.45(-1.78%)
Dec 09, 2014 80.65 81.74 80.37 81.39 1,558,281 -0.40(-0.49%)
Dec 08, 2014 81.16 82.62 80.93 81.79 2,571,486 +0.23(+0.28%)
Dec 05, 2014 80.15 82.16 79.88 81.56 3,404,443 +1.74(+2.18%)
Dec 04, 2014 78.84 80.01 78.26 79.82 3,365,391 +0.08(+0.10%)
Dec 03, 2014 78.05 80.20 77.48 79.74 2,715,056 +2.00(+2.57%)
Dec 02, 2014 77.94 78.20 77.30 77.74 2,152,305 +0.34(+0.44%)
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.