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 (%)
Aug 29, 2003 33.41 33.84 33.31 33.83 558,600 +0.42(+1.26%)
Aug 28, 2003 33.47 33.47 33.00 33.41 667,200 +0.09(+0.27%)
Aug 27, 2003 33.13 33.50 33.11 33.32 781,000 +0.13(+0.39%)
Aug 26, 2003 33.51 33.62 33.07 33.19 880,000 -0.48(-1.43%)
Aug 25, 2003 33.74 33.74 33.52 33.67 407,400 -0.01(-0.03%)
Aug 22, 2003 33.95 34.02 33.30 33.68 876,200 -0.27(-0.80%)
Aug 21, 2003 33.62 34.24 33.49 33.95 1,269,000 +0.46(+1.37%)
Aug 20, 2003 33.19 33.56 32.89 33.49 804,900 +0.37(+1.12%)
Aug 19, 2003 32.82 33.14 32.75 33.12 729,800 +0.23(+0.70%)
Aug 18, 2003 32.49 32.98 32.49 32.89 439,100 +0.44(+1.36%)
Aug 15, 2003 32.66 32.66 32.10 32.45 252,400 -0.19(-0.58%)
Aug 14, 2003 32.40 32.68 32.17 32.64 640,100 +0.34(+1.05%)
Aug 13, 2003 32.30 32.40 32.11 32.30 1,038,800 +0.12(+0.37%)
Aug 12, 2003 32.00 32.18 31.81 32.18 1,567,500 +0.19(+0.59%)
Aug 11, 2003 32.53 32.88 31.85 31.99 1,349,300 -0.52(-1.60%)
Aug 08, 2003 32.30 32.72 32.25 32.51 578,200 +0.32(+0.99%)
Aug 07, 2003 31.99 32.40 31.97 32.19 925,800 +0.21(+0.66%)
Aug 06, 2003 32.01 32.50 31.90 31.98 915,000 -0.23(-0.71%)
Aug 05, 2003 32.53 32.65 32.10 32.21 1,173,800 -0.50(-1.53%)
Aug 04, 2003 32.87 32.87 32.18 32.71 1,039,500 -0.02(-0.06%)
Aug 01, 2003 32.40 32.92 32.21 32.73 943,900 +0.13(+0.40%)
Jul 31, 2003 32.19 32.99 32.15 32.60 1,456,900 +0.66(+2.07%)
Jul 30, 2003 31.95 32.00 31.65 31.94 1,159,200 +0.09(+0.28%)
Jul 29, 2003 32.30 32.49 31.72 31.85 1,378,200 -0.38(-1.18%)
Jul 28, 2003 31.94 32.49 31.77 32.23 1,155,700 +0.44(+1.38%)
Jul 25, 2003 30.85 31.89 30.85 31.79 1,029,600 +1.04(+3.38%)
Jul 24, 2003 30.25 31.59 30.25 30.75 1,992,700 +0.88(+2.95%)
Jul 23, 2003 30.39 30.39 29.82 29.87 1,376,500 -0.46(-1.52%)
Jul 22, 2003 30.11 30.39 29.92 30.33 616,700 +0.27(+0.90%)
Jul 21, 2003 30.20 30.31 29.80 30.06 762,100 -0.34(-1.12%)
Jul 18, 2003 30.30 30.74 30.20 30.40 679,400 +0.31(+1.03%)
Jul 17, 2003 30.59 30.59 29.83 30.09 1,286,000 -0.50(-1.63%)
Jul 16, 2003 31.27 31.34 30.29 30.59 1,375,000 -0.58(-1.86%)
Jul 15, 2003 31.54 31.65 31.05 31.17 1,130,500 +0.15(+0.48%)
Jul 14, 2003 31.41 31.79 30.97 31.02 746,200 -0.17(-0.55%)
Jul 11, 2003 30.73 31.73 30.72 31.19 1,344,200 +0.56(+1.83%)
Jul 10, 2003 30.50 30.75 30.30 30.63 1,354,500 -0.03(-0.10%)
Jul 09, 2003 30.40 30.92 30.01 30.66 1,528,500 +0.25(+0.82%)
Jul 08, 2003 29.86 30.50 29.84 30.41 1,185,600 +0.46(+1.54%)
Jul 07, 2003 29.22 30.06 29.22 29.95 1,393,400 +0.81(+2.78%)
Jul 03, 2003 29.05 29.55 28.94 29.14 484,000 -0.06(-0.21%)
Jul 02, 2003 28.97 29.20 28.64 29.20 949,100 +0.48(+1.67%)
Jul 01, 2003 28.51 28.83 28.31 28.72 1,216,500 +0.13(+0.45%)
Jun 30, 2003 28.83 29.03 28.50 28.59 622,000 -0.24(-0.83%)
Jun 27, 2003 28.73 29.05 28.43 28.83 630,000 +0.03(+0.10%)
Jun 26, 2003 28.23 28.80 28.16 28.80 694,400 +0.71(+2.53%)
Jun 25, 2003 28.24 28.65 28.01 28.09 595,200 -0.15(-0.53%)
Jun 24, 2003 28.13 28.36 27.85 28.24 1,137,000 +0.10(+0.36%)
Jun 23, 2003 28.56 28.89 27.96 28.14 1,342,400 -0.31(-1.09%)
Jun 20, 2003 28.75 28.90 28.42 28.45 1,445,700 -0.21(-0.73%)
Jun 19, 2003 29.37 29.47 28.62 28.66 1,189,700 -0.64(-2.18%)
Jun 18, 2003 29.47 29.65 29.00 29.30 1,611,300 -0.45(-1.51%)
Jun 17, 2003 29.87 29.90 29.47 29.75 910,200 +0.13(+0.44%)
Jun 16, 2003 29.48 29.70 29.31 29.62 1,082,100 +0.47(+1.61%)
Jun 13, 2003 29.67 30.00 29.12 29.15 1,504,000 -0.75(-2.51%)
Jun 12, 2003 30.43 30.43 29.19 29.90 1,660,700 -0.53(-1.74%)
Jun 11, 2003 30.25 30.46 29.96 30.43 1,679,800 +0.18(+0.60%)
Jun 10, 2003 30.11 30.25 30.00 30.25 767,500 +0.34(+1.14%)
Jun 09, 2003 30.44 30.44 29.63 29.91 962,400 -0.53(-1.74%)
Jun 06, 2003 30.00 30.65 29.98 30.44 2,107,400 +0.45(+1.50%)
Jun 05, 2003 29.83 30.00 29.52 29.99 1,572,700 +0.12(+0.40%)
Jun 04, 2003 29.40 29.97 29.33 29.87 1,105,200 +0.47(+1.60%)
Jun 03, 2003 29.39 29.48 29.08 29.40 1,697,400 +0.09(+0.31%)
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.