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, 2004 40.49 40.61 40.01 40.50 1,186,600 +0.17(+0.42%)
Mar 30, 2004 40.10 40.34 40.00 40.33 778,500 -0.37(-0.91%)
Mar 29, 2004 40.13 40.93 40.10 40.70 1,946,900 +0.82(+2.06%)
Mar 26, 2004 40.01 40.09 39.88 39.88 1,054,900 -0.13(-0.32%)
Mar 25, 2004 39.50 40.09 39.44 40.01 1,554,000 +0.79(+2.01%)
Mar 24, 2004 39.40 39.50 39.00 39.22 1,910,400 +0.77(+2.00%)
Mar 23, 2004 38.20 38.75 38.16 38.45 1,644,800 +0.27(+0.71%)
Mar 22, 2004 38.17 38.45 37.59 38.18 1,719,900 +0.02(+0.05%)
Mar 19, 2004 38.40 38.59 38.09 38.16 686,100 -0.22(-0.57%)
Mar 18, 2004 38.26 38.65 37.80 38.38 1,116,400 +0.13(+0.34%)
Mar 17, 2004 37.54 38.29 37.52 38.25 825,600 +0.96(+2.57%)
Mar 16, 2004 37.09 37.34 36.80 37.29 1,246,600 +0.55(+1.50%)
Mar 15, 2004 37.95 37.95 36.69 36.74 1,610,900 -1.26(-3.32%)
Mar 12, 2004 38.00 38.22 37.74 38.00 656,700 +0.40(+1.06%)
Mar 11, 2004 38.30 38.39 37.57 37.60 1,479,700 -1.09(-2.82%)
Mar 10, 2004 39.96 39.96 38.56 38.69 1,177,500 -1.02(-2.57%)
Mar 09, 2004 40.13 40.20 39.48 39.71 1,047,900 -0.36(-0.90%)
Mar 08, 2004 39.90 40.30 39.85 40.07 1,945,100 +0.22(+0.55%)
Mar 05, 2004 39.73 39.94 39.44 39.85 862,700 +0.09(+0.23%)
Mar 04, 2004 39.15 39.84 39.14 39.76 1,214,000 +0.50(+1.27%)
Mar 03, 2004 39.00 39.26 38.88 39.26 840,600 +0.26(+0.67%)
Mar 02, 2004 39.36 39.60 38.99 39.00 1,024,100 -0.36(-0.91%)
Mar 01, 2004 39.01 39.37 38.75 39.36 1,646,800 +0.35(+0.90%)
Feb 27, 2004 37.92 39.17 37.92 39.01 1,695,700 +0.35(+0.91%)
Feb 26, 2004 38.15 38.89 38.06 38.66 839,000 +0.33(+0.86%)
Feb 25, 2004 38.30 38.53 38.10 38.33 1,247,100 -0.09(-0.23%)
Feb 24, 2004 38.00 38.74 37.93 38.42 1,660,800 +0.16(+0.42%)
Feb 23, 2004 38.26 38.62 38.20 38.26 1,403,000 -0.38(-0.98%)
Feb 20, 2004 38.60 38.80 38.22 38.64 1,166,500 -0.03(-0.08%)
Feb 19, 2004 38.73 38.91 38.60 38.67 1,146,400 +0.15(+0.39%)
Feb 18, 2004 38.74 38.97 38.52 38.52 925,100 -0.26(-0.67%)
Feb 17, 2004 38.70 38.96 38.55 38.78 1,060,800 +0.13(+0.34%)
Feb 13, 2004 38.56 39.00 38.53 38.65 1,288,700 +0.09(+0.23%)
Feb 12, 2004 38.50 38.61 38.34 38.56 1,576,400 -0.02(-0.05%)
Feb 11, 2004 38.10 38.63 37.97 38.58 1,731,300 +0.34(+0.89%)
Feb 10, 2004 38.00 38.34 37.70 38.24 2,347,400 -0.38(-0.98%)
Feb 09, 2004 38.34 38.75 37.90 38.62 1,807,300 +0.42(+1.10%)
Feb 06, 2004 37.40 38.73 37.30 38.20 3,564,300 +1.05(+2.83%)
Feb 05, 2004 37.00 37.55 36.75 37.15 4,485,500 +2.25(+6.45%)
Feb 04, 2004 35.45 35.45 34.81 34.90 1,150,700 -0.79(-2.21%)
Feb 03, 2004 35.44 35.93 35.30 35.69 1,328,000 +0.36(+1.02%)
Feb 02, 2004 35.35 35.72 35.20 35.33 1,258,000 -0.01(-0.03%)
Jan 30, 2004 35.84 35.95 35.21 35.34 1,514,800 -0.50(-1.40%)
Jan 29, 2004 36.09 36.30 35.44 35.84 1,703,800 -0.02(-0.06%)
Jan 28, 2004 36.85 36.95 35.84 35.86 1,627,500 -0.94(-2.55%)
Jan 27, 2004 37.08 37.08 36.68 36.80 943,300 -0.19(-0.51%)
Jan 26, 2004 37.14 37.25 36.63 36.99 1,633,400 -0.25(-0.67%)
Jan 23, 2004 37.28 37.28 37.06 37.24 1,167,200 -0.03(-0.08%)
Jan 22, 2004 37.03 37.32 36.97 37.27 1,341,500 +0.24(+0.65%)
Jan 21, 2004 36.72 37.14 36.52 37.03 1,513,300 +0.36(+0.98%)
Jan 20, 2004 36.70 36.83 36.41 36.67 773,500 +0.10(+0.27%)
Jan 16, 2004 36.68 36.95 36.49 36.57 922,000 +0.00(+0.00%)
Jan 15, 2004 36.63 36.69 36.02 36.57 972,800 +0.01(+0.03%)
Jan 14, 2004 36.29 36.74 36.29 36.56 760,900 +0.14(+0.38%)
Jan 13, 2004 36.80 36.89 36.19 36.42 1,144,600 +0.00(+0.00%)
Jan 12, 2004 36.32 36.60 36.13 36.42 784,200 +0.10(+0.28%)
Jan 09, 2004 36.50 36.78 36.35 36.32 1,776,700 -0.28(-0.77%)
Jan 08, 2004 36.58 36.68 35.64 36.60 868,100 +0.03(+0.08%)
Jan 07, 2004 36.24 36.59 36.19 36.57 1,383,900 +0.32(+0.88%)
Jan 06, 2004 35.96 36.28 35.77 36.25 846,300 +0.37(+1.03%)
Jan 05, 2004 35.81 36.15 35.70 35.88 1,367,900 +0.07(+0.20%)
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.