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 (%)
Jun 30, 2010 42.07 43.15 41.28 41.43 277 -0.54(-1.29%)
Jun 29, 2010 43.63 44.19 41.80 41.97 4,469,472 -3.67(-8.04%)
Jun 25, 2010 45.64 45.64 43.95 45.64 6,152,631 +1.11(+2.49%)
Jun 24, 2010 45.98 46.70 44.34 44.53 2,403,523 -1.90(-4.09%)
Jun 23, 2010 46.83 46.93 45.41 46.43 2,754,086 +0.18(+0.39%)
Jun 22, 2010 48.06 48.40 46.11 46.25 2,355,855 -1.80(-3.75%)
Jun 21, 2010 49.25 49.90 47.55 48.05 2,699,175 -0.24(-0.50%)
Jun 18, 2010 48.29 48.90 47.91 48.29 2,820,768 -0.36(-0.74%)
Jun 17, 2010 49.54 49.70 47.31 48.65 3,949,751 -0.95(-1.92%)
Jun 16, 2010 49.77 50.48 48.86 49.60 3,548,109 -0.04(-0.08%)
Jun 15, 2010 47.95 49.65 47.52 49.64 2,977,982 +2.32(+4.90%)
Jun 14, 2010 47.53 48.75 47.18 47.32 2,989,802 +0.37(+0.79%)
Jun 11, 2010 46.71 47.15 45.87 46.95 3,397,924 -0.77(-1.61%)
Jun 10, 2010 47.08 47.84 46.44 47.72 100 +1.77(+3.85%)
Jun 09, 2010 45.32 47.62 45.32 45.95 5,230,297 +1.01(+2.25%)
Jun 08, 2010 42.58 45.04 41.92 44.94 400 +2.45(+5.77%)
Jun 07, 2010 43.81 44.59 42.38 42.49 3,089,931 -1.58(-3.59%)
Jun 04, 2010 44.07 45.67 43.50 44.07 4,327,182 -2.46(-5.29%)
Jun 03, 2010 45.96 47.08 45.93 46.53 2,941,431 +0.90(+1.97%)
Jun 02, 2010 45.77 45.77 44.57 45.63 3,604,022 +0.39(+0.86%)
Jun 01, 2010 45.59 46.57 45.00 45.24 210 -1.01(-2.18%)
May 28, 2010 46.25 47.89 45.63 46.25 2,816,458 -1.26(-2.65%)
May 27, 2010 45.42 47.54 45.07 47.51 3,316,585 +3.18(+7.17%)
May 26, 2010 45.41 46.00 44.12 44.33 100 -0.38(-0.85%)
May 25, 2010 42.64 44.79 42.41 44.71 500 +0.16(+0.36%)
May 24, 2010 45.30 46.11 44.42 44.55 2,481,064 -0.76(-1.68%)
May 21, 2010 43.23 45.58 42.78 45.31 5,987,921 +1.16(+2.63%)
May 20, 2010 43.53 45.28 43.23 44.15 100 -2.17(-4.68%)
May 19, 2010 46.75 48.00 44.82 46.32 4,944,607 -0.83(-1.76%)
May 18, 2010 48.46 49.56 46.98 47.15 83,200 -0.77(-1.61%)
May 17, 2010 48.24 49.18 46.50 47.92 3,373,564 -0.21(-0.44%)
May 14, 2010 48.13 51.00 47.65 48.13 6,098,425 -3.49(-6.76%)
May 13, 2010 53.00 53.46 51.38 51.62 2,536,835 -1.65(-3.10%)
May 12, 2010 51.14 53.33 50.53 53.27 4,348,492 +2.49(+4.90%)
May 11, 2010 50.58 51.22 50.34 50.78 300 +0.06(+0.12%)
May 10, 2010 50.11 50.84 49.93 50.72 4,760,492 +3.73(+7.94%)
May 07, 2010 49.16 49.43 45.68 46.99 7,298,320 -2.24(-4.55%)
May 06, 2010 49.39 51.75 45.77 49.23 5,531,114 -2.47(-4.78%)
May 05, 2010 51.86 53.00 50.75 51.70 6,360,661 -2.34(-4.33%)
May 04, 2010 54.88 54.90 53.17 54.04 3,830,138 -2.04(-3.64%)
May 03, 2010 55.04 56.24 54.89 56.08 2,377,819 +1.57(+2.88%)
Apr 30, 2010 56.13 56.42 54.25 54.51 2,596,945 -1.78(-3.16%)
Apr 29, 2010 54.69 56.65 53.43 56.29 5,902,174 +3.02(+5.67%)
Apr 28, 2010 53.03 53.43 51.55 53.27 3,804,609 +0.51(+0.97%)
Apr 27, 2010 54.50 54.50 52.09 52.76 3,765,127 -1.70(-3.12%)
Apr 26, 2010 54.86 55.00 54.30 54.46 4,111,144 +0.51(+0.95%)
Apr 23, 2010 53.70 54.12 53.00 53.95 5,076,262 +0.23(+0.43%)
Apr 22, 2010 49.86 54.44 49.41 53.72 9,655,337 +3.67(+7.33%)
Apr 21, 2010 49.25 50.08 49.05 50.05 2,229,271 +1.00(+2.04%)
Apr 20, 2010 48.28 49.49 48.20 49.05 2,225,803 +1.26(+2.64%)
Apr 19, 2010 48.13 49.15 47.04 47.79 3,672,707 -0.50(-1.04%)
Apr 16, 2010 49.94 50.12 48.12 48.29 4,439,451 -1.78(-3.56%)
Apr 15, 2010 50.06 50.62 49.83 50.07 3,030,969 -0.12(-0.24%)
Apr 14, 2010 50.05 50.34 49.37 50.19 3,068,714 +0.14(+0.28%)
Apr 13, 2010 48.91 50.31 48.75 50.05 3,351,485 +0.95(+1.93%)
Apr 12, 2010 49.88 50.10 48.99 49.10 3,175,741 -0.90(-1.80%)
Apr 09, 2010 49.89 50.00 49.23 50.00 2,894,168 +0.18(+0.36%)
Apr 08, 2010 48.14 49.97 47.88 49.82 4,355,268 +1.42(+2.93%)
Apr 07, 2010 48.75 48.75 48.01 48.40 3,789,555 -0.25(-0.51%)
Apr 06, 2010 47.80 48.72 47.80 48.65 3,340,335 +0.48(+1.00%)
Apr 05, 2010 47.69 48.91 47.58 48.17 4,331,044 +0.56(+1.18%)
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.