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 (%)
Jul 31, 2002 26.00 26.42 25.00 25.70 2,793,400 -0.46(-1.76%)
Jul 30, 2002 25.85 26.50 25.40 26.16 3,697,500 +0.01(+0.04%)
Jul 29, 2002 24.25 26.35 23.80 26.15 3,342,700 +2.95(+12.72%)
Jul 26, 2002 23.75 23.80 22.80 23.20 5,569,400 +1.00(+4.50%)
Jul 25, 2002 22.60 24.95 22.05 22.20 10,044,300 -3.65(-14.12%)
Jul 24, 2002 24.66 25.85 23.10 25.85 3,257,700 +1.15(+4.66%)
Jul 23, 2002 26.35 26.50 24.40 24.70 3,674,500 -1.78(-6.72%)
Jul 22, 2002 26.29 26.92 24.80 26.48 2,789,700 +0.20(+0.76%)
Jul 19, 2002 26.50 26.75 26.09 26.28 3,356,200 -2.76(-9.50%)
Jul 17, 2002 30.40 30.65 28.60 29.04 2,034,000 -1.56(-5.10%)
Jul 12, 2002 30.55 31.50 30.18 30.60 2,204,500 +0.10(+0.33%)
Jul 11, 2002 29.26 30.52 28.60 30.50 3,472,600 +1.25(+4.27%)
Jul 10, 2002 31.85 31.85 29.21 29.25 3,830,300 -1.66(-5.37%)
Jul 09, 2002 32.38 32.38 30.91 30.91 2,666,200 -1.47(-4.54%)
Jul 08, 2002 31.90 32.38 31.90 32.38 1,404,000 +0.38(+1.19%)
Jul 05, 2002 31.00 32.45 31.00 32.00 1,150,600 +1.31(+4.27%)
Jul 04, 2002 30.50 30.69 29.64 30.69 2,768,600 +0.00(+0.00%)
Jul 03, 2002 30.50 30.69 29.64 30.69 2,768,600 +0.19(+0.62%)
Jul 02, 2002 31.45 31.45 30.11 30.50 3,463,100 -0.95(-3.02%)
Jul 01, 2002 32.90 33.50 31.44 31.45 2,687,900 -1.44(-4.38%)
Jun 28, 2002 32.80 33.25 32.50 32.89 2,487,700 +0.14(+0.43%)
Jun 27, 2002 34.35 34.53 32.59 32.75 4,312,300 -1.25(-3.68%)
Jun 26, 2002 34.40 34.40 33.46 34.00 2,161,000 -0.86(-2.47%)
Jun 25, 2002 35.18 36.00 34.75 34.86 1,269,400 -0.74(-2.08%)
Jun 21, 2002 34.30 35.32 34.30 35.60 1,704,500 +1.07(+3.10%)
Jun 20, 2002 34.86 35.15 34.11 34.53 1,237,900 -0.57(-1.62%)
Jun 19, 2002 34.15 35.25 33.75 35.10 1,499,800 +0.95(+2.78%)
Jun 18, 2002 34.80 34.87 33.86 34.15 1,065,200 -0.79(-2.26%)
Jun 17, 2002 33.85 34.94 33.83 34.94 1,116,400 +1.67(+5.02%)
Jun 14, 2002 33.02 33.59 32.67 33.27 1,379,000 -0.77(-2.26%)
Jun 12, 2002 34.64 34.69 33.26 34.04 2,796,200 -0.58(-1.68%)
Jun 11, 2002 35.15 35.37 34.60 34.62 915,600 -0.02(-0.06%)
Jun 10, 2002 33.80 35.13 33.76 34.64 871,300 +0.81(+2.39%)
Jun 07, 2002 33.50 34.24 33.26 33.83 889,300 +0.23(+0.68%)
Jun 06, 2002 33.60 33.75 33.25 33.60 744,200 -0.10(-0.30%)
Jun 05, 2002 33.99 34.39 33.50 33.70 1,743,400 -1.69(-4.78%)
May 31, 2002 34.85 35.39 34.70 35.39 1,329,100 +0.89(+2.58%)
May 28, 2002 35.00 35.00 34.18 34.50 1,596,200 +0.18(+0.52%)
May 27, 2002 34.10 34.60 34.01 34.32 1,289,500 +0.00(+0.00%)
May 24, 2002 34.10 34.60 34.01 34.32 1,289,500 +0.47(+1.39%)
May 23, 2002 34.05 34.00 33.43 33.85 2,715,100 -0.15(-0.44%)
May 22, 2002 34.56 34.56 33.89 34.00 1,923,700 -0.55(-1.59%)
May 21, 2002 35.20 35.30 34.45 34.55 2,045,800 -0.75(-2.12%)
May 20, 2002 36.19 36.19 35.25 35.30 1,324,700 -0.90(-2.49%)
May 17, 2002 36.55 36.55 36.00 36.20 1,035,700 -0.25(-0.69%)
May 16, 2002 35.69 36.59 35.45 36.45 1,568,100 +0.75(+2.10%)
May 15, 2002 35.15 36.08 34.50 35.70 1,470,100 +0.51(+1.45%)
May 14, 2002 34.90 35.48 34.31 35.19 1,811,300 +1.00(+2.92%)
May 13, 2002 34.49 34.70 33.65 34.19 1,844,300 +0.13(+0.38%)
May 10, 2002 34.53 35.09 33.95 34.06 2,866,300 -0.46(-1.33%)
May 09, 2002 35.39 35.42 34.50 34.52 2,897,100 -1.34(-3.74%)
May 08, 2002 36.01 36.45 35.11 35.86 1,730,800 +0.10(+0.28%)
May 07, 2002 35.86 36.60 35.74 35.76 1,630,600 -0.09(-0.25%)
May 06, 2002 36.85 37.18 35.72 35.85 2,109,800 -1.42(-3.81%)
May 03, 2002 37.22 37.42 36.92 37.27 180,000 -0.19(-0.51%)
May 02, 2002 37.71 37.71 37.05 37.46 1,317,700 -0.25(-0.66%)
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.