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 (%)
Oct 31, 2007 55.76 57.09 55.39 56.86 2,994,500 +1.47(+2.65%)
Oct 30, 2007 55.08 55.67 54.10 55.39 1,851,000 +0.59(+1.08%)
Oct 29, 2007 55.61 55.83 54.62 54.80 2,094,600 -0.75(-1.35%)
Oct 26, 2007 56.01 56.14 55.21 55.55 2,732,400 -0.06(-0.11%)
Oct 25, 2007 55.74 56.26 54.80 55.61 5,147,900 -1.97(-3.42%)
Oct 24, 2007 58.30 58.35 56.38 57.58 2,702,800 -0.94(-1.61%)
Oct 23, 2007 59.72 60.26 58.12 58.52 1,296,200 -0.47(-0.80%)
Oct 22, 2007 58.15 59.17 57.93 58.99 2,337,000 +0.52(+0.89%)
Oct 19, 2007 60.00 60.17 58.47 58.47 3,124,000 -1.89(-3.13%)
Oct 18, 2007 59.85 60.67 59.71 60.36 1,579,600 +0.26(+0.43%)
Oct 17, 2007 60.32 60.64 59.38 60.10 1,797,200 +0.02(+0.03%)
Oct 16, 2007 59.55 61.53 59.06 60.08 2,450,100 +0.34(+0.57%)
Oct 15, 2007 60.60 60.76 59.51 59.74 1,639,300 -0.92(-1.52%)
Oct 12, 2007 60.10 60.73 60.00 60.66 1,004,700 +0.49(+0.81%)
Oct 11, 2007 60.51 61.52 59.99 60.17 1,742,400 +0.05(+0.08%)
Oct 10, 2007 60.49 60.50 59.97 60.12 1,099,100 -0.04(-0.07%)
Oct 09, 2007 60.92 61.14 59.36 60.16 2,506,700 -0.81(-1.33%)
Oct 08, 2007 60.22 61.30 59.76 60.97 1,254,800 +0.70(+1.16%)
Oct 05, 2007 60.00 60.68 59.73 60.27 2,252,100 +0.49(+0.82%)
Oct 04, 2007 60.66 60.91 59.31 59.78 4,037,700 -1.61(-2.62%)
Oct 03, 2007 61.65 62.01 60.85 61.39 1,882,500 -0.71(-1.14%)
Oct 02, 2007 62.45 62.83 61.85 62.10 2,003,500 -0.24(-0.38%)
Oct 01, 2007 60.57 62.45 60.57 62.34 1,493,700 +1.59(+2.62%)
Sep 28, 2007 60.66 61.25 60.27 60.75 1,594,000 +0.41(+0.68%)
Sep 27, 2007 59.36 60.85 59.36 60.34 1,770,000 +0.69(+1.16%)
Sep 26, 2007 58.75 59.85 58.58 59.65 1,940,600 +0.69(+1.17%)
Sep 25, 2007 58.51 59.28 57.81 58.96 2,101,700 +0.04(+0.07%)
Sep 24, 2007 58.46 59.25 58.13 58.92 2,301,900 +0.17(+0.29%)
Sep 21, 2007 59.25 59.30 58.46 58.75 3,173,700 -0.20(-0.34%)
Sep 20, 2007 59.87 60.32 58.74 58.95 1,973,500 -0.92(-1.54%)
Sep 19, 2007 59.40 60.75 58.85 59.87 3,110,800 +1.05(+1.79%)
Sep 18, 2007 57.60 59.16 57.22 58.82 3,639,300 +1.42(+2.47%)
Sep 17, 2007 56.72 57.72 56.68 57.40 1,995,400 +0.41(+0.72%)
Sep 14, 2007 56.28 57.36 55.55 56.99 2,076,700 +0.71(+1.26%)
Sep 13, 2007 55.45 56.61 54.61 56.28 2,231,200 +1.11(+2.01%)
Sep 12, 2007 55.89 56.17 54.93 55.17 2,523,100 -1.08(-1.92%)
Sep 11, 2007 56.63 58.01 55.90 56.25 2,901,700 +0.27(+0.48%)
Sep 10, 2007 56.67 56.87 55.58 55.98 2,579,700 -0.33(-0.59%)
Sep 07, 2007 57.16 57.47 56.20 56.31 2,425,600 -1.64(-2.83%)
Sep 06, 2007 58.05 58.52 57.48 57.95 1,988,200 -0.10(-0.17%)
Sep 05, 2007 59.03 59.45 57.88 58.05 3,309,900 -1.60(-2.68%)
Sep 04, 2007 60.28 60.73 59.10 59.65 2,763,000 -1.47(-2.41%)
Aug 31, 2007 59.72 61.62 59.33 61.12 1,649,400 +1.98(+3.35%)
Aug 30, 2007 59.65 59.93 58.53 59.14 1,531,600 -0.72(-1.20%)
Aug 29, 2007 59.25 59.95 58.08 59.86 1,771,500 +1.27(+2.17%)
Aug 28, 2007 60.31 60.31 58.50 58.59 1,546,300 -1.79(-2.96%)
Aug 27, 2007 62.00 62.18 60.35 60.38 1,385,640 -1.77(-2.85%)
Aug 24, 2007 61.00 62.25 60.41 62.15 1,765,500 +1.28(+2.10%)
Aug 23, 2007 60.45 61.01 60.18 60.87 2,198,900 +0.75(+1.25%)
Aug 22, 2007 60.00 61.89 59.95 60.12 2,883,600 +0.88(+1.49%)
Aug 21, 2007 56.38 59.74 56.35 59.24 4,564,700 +2.47(+4.35%)
Aug 20, 2007 55.61 57.14 55.37 56.77 2,362,105 +1.30(+2.34%)
Aug 17, 2007 55.00 56.01 54.00 55.47 4,328,640 +1.32(+2.44%)
Aug 16, 2007 53.60 54.67 52.63 54.15 4,741,004 +0.07(+0.13%)
Aug 15, 2007 54.86 55.66 53.96 54.08 2,576,421 -0.78(-1.42%)
Aug 14, 2007 57.04 57.20 54.86 54.86 3,204,866 -2.00(-3.52%)
Aug 13, 2007 56.90 58.04 56.76 56.86 4,854,100 +0.69(+1.23%)
Aug 10, 2007 55.25 56.35 53.21 56.17 4,729,744 +0.01(+0.02%)
Aug 09, 2007 55.73 58.45 55.73 56.16 4,889,507 -3.05(-5.15%)
Aug 08, 2007 61.50 62.30 58.49 59.21 5,035,600 +0.06(+0.10%)
Aug 07, 2007 59.64 59.88 58.13 59.15 4,596,000 -0.61(-1.02%)
Aug 06, 2007 60.34 60.81 57.45 59.76 5,318,045 -0.81(-1.34%)
Aug 03, 2007 60.53 63.55 60.38 60.57 4,752,312 -2.98(-4.69%)
Aug 02, 2007 64.00 64.25 62.26 63.55 4,595,300 +1.28(+2.06%)
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.