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 30, 2012 57.08 57.38 56.23 56.41 2,219,831 -0.17(-0.30%)
Mar 29, 2012 57.06 57.13 55.74 56.58 2,000,326 -0.93(-1.62%)
Mar 28, 2012 58.00 58.05 56.95 57.51 1,755,979 -0.66(-1.13%)
Mar 27, 2012 58.95 59.10 58.15 58.17 1,999,027 -0.66(-1.12%)
Mar 26, 2012 58.05 58.83 58.05 58.83 3,040,056 +1.27(+2.21%)
Mar 23, 2012 57.39 57.74 56.38 57.56 1,876,199 +0.31(+0.54%)
Mar 22, 2012 57.26 57.73 56.93 57.25 2,501,514 -0.57(-0.99%)
Mar 21, 2012 56.82 58.16 56.72 57.82 3,379,245 +1.22(+2.16%)
Mar 20, 2012 56.29 56.95 55.44 56.60 2,921,790 -0.21(-0.37%)
Mar 19, 2012 55.90 56.95 55.23 56.81 2,341,884 +0.78(+1.39%)
Mar 16, 2012 56.02 56.36 55.69 56.03 2,660,121 -0.04(-0.07%)
Mar 15, 2012 56.58 56.58 55.90 56.07 2,696,236 -0.37(-0.66%)
Mar 14, 2012 57.30 57.49 56.09 56.44 2,182,688 -0.91(-1.59%)
Mar 13, 2012 55.05 57.45 55.05 57.35 3,504,792 +2.85(+5.23%)
Mar 12, 2012 54.89 55.24 54.30 54.50 1,909,392 -0.39(-0.71%)
Mar 09, 2012 54.33 55.38 54.26 54.89 3,236,485 +0.76(+1.40%)
Mar 08, 2012 53.77 54.49 53.73 54.13 2,037,867 +0.71(+1.33%)
Mar 07, 2012 53.04 53.56 52.97 53.42 1,968,409 +0.52(+0.98%)
Mar 06, 2012 53.71 53.91 52.68 52.90 3,203,234 -1.47(-2.70%)
Mar 05, 2012 54.07 54.94 53.89 54.37 2,949,434 +0.18(+0.33%)
Mar 02, 2012 54.29 54.90 54.05 54.19 1,459,931 -0.30(-0.55%)
Mar 01, 2012 53.87 54.83 53.80 54.49 1,601,599 +0.59(+1.09%)
Feb 29, 2012 54.25 54.98 53.88 53.90 2,906,509 -1.07(-1.95%)
Feb 28, 2012 55.09 55.40 54.72 54.97 2,215,274 -0.27(-0.49%)
Feb 27, 2012 54.07 55.61 53.86 55.24 2,559,337 +0.25(+0.45%)
Feb 24, 2012 54.28 55.30 54.26 54.99 2,759,075 +0.87(+1.61%)
Feb 23, 2012 53.68 54.32 53.18 54.12 1,215,821 +0.44(+0.82%)
Feb 22, 2012 54.01 54.42 53.41 53.68 1,470,181 -0.43(-0.79%)
Feb 21, 2012 55.19 55.51 53.92 54.11 1,831,114 -0.95(-1.73%)
Feb 17, 2012 54.67 55.23 54.65 55.06 1,816,954 +0.70(+1.29%)
Feb 16, 2012 53.82 54.45 53.45 54.36 2,031,586 +0.62(+1.15%)
Feb 15, 2012 55.40 55.45 53.63 53.74 2,896,147 -1.55(-2.80%)
Feb 14, 2012 55.23 55.55 54.81 55.29 1,710,002 -0.42(-0.75%)
Feb 13, 2012 56.11 56.30 55.10 55.71 2,345,202 +0.04(+0.07%)
Feb 10, 2012 56.12 56.12 55.30 55.67 1,732,904 -1.06(-1.87%)
Feb 09, 2012 56.80 56.89 56.09 56.73 2,167,901 -0.08(-0.14%)
Feb 08, 2012 56.42 56.85 56.10 56.81 1,956,504 +0.56(+1.00%)
Feb 07, 2012 56.94 57.37 56.22 56.25 3,203,592 -1.04(-1.82%)
Feb 06, 2012 56.38 57.93 56.29 57.29 3,865,327 +0.57(+1.00%)
Feb 03, 2012 54.90 56.84 54.81 56.72 3,999,672 +2.50(+4.61%)
Feb 02, 2012 53.43 54.57 52.01 54.22 6,416,034 -0.83(-1.51%)
Feb 01, 2012 54.68 55.39 54.12 55.05 2,917,247 +0.81(+1.49%)
Jan 31, 2012 54.41 54.45 53.83 54.24 2,219,742 +0.05(+0.09%)
Jan 30, 2012 53.58 54.66 53.19 54.19 2,170,844 -0.17(-0.31%)
Jan 27, 2012 53.50 54.61 53.36 54.36 2,071,387 +0.62(+1.15%)
Jan 26, 2012 55.02 55.15 53.56 53.74 2,102,887 -1.04(-1.90%)
Jan 25, 2012 54.25 55.22 54.04 54.78 2,858,606 +0.26(+0.48%)
Jan 24, 2012 53.36 54.73 53.11 54.52 2,293,865 +0.51(+0.94%)
Jan 23, 2012 53.52 54.30 53.06 54.01 2,732,980 +0.46(+0.86%)
Jan 20, 2012 53.30 53.56 52.63 53.55 2,348,499 +0.25(+0.47%)
Jan 19, 2012 52.21 53.35 52.02 53.30 3,153,092 +1.33(+2.56%)
Jan 18, 2012 50.72 52.12 50.60 51.97 3,423,678 +1.34(+2.65%)
Jan 17, 2012 52.00 52.12 50.44 50.63 3,517,174 -0.68(-1.33%)
Jan 13, 2012 51.60 52.25 50.79 51.31 3,703,705 -1.30(-2.47%)
Jan 12, 2012 52.44 52.78 51.52 52.61 2,702,268 +0.17(+0.32%)
Jan 11, 2012 52.02 52.83 51.72 52.44 3,136,337 +0.50(+0.96%)
Jan 10, 2012 51.35 52.31 51.18 51.94 3,774,763 +0.53(+1.03%)
Jan 09, 2012 50.34 51.62 50.29 51.41 3,287,682 +0.99(+1.96%)
Jan 06, 2012 50.62 50.62 49.91 50.42 3,066,216 -0.23(-0.45%)
Jan 05, 2012 48.98 50.73 48.23 50.65 3,397,074 +1.21(+2.45%)
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.