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 31, 2003 24.10 24.10 23.61 23.79 1,595,100 -0.52(-2.14%)
Mar 28, 2003 24.10 24.55 23.98 24.31 1,419,500 -0.20(-0.82%)
Mar 27, 2003 24.35 24.55 23.92 24.51 1,127,600 -0.06(-0.24%)
Mar 26, 2003 24.54 24.76 24.25 24.57 1,130,300 +0.03(+0.12%)
Mar 25, 2003 23.95 24.59 23.85 24.54 2,133,300 +0.43(+1.78%)
Mar 24, 2003 24.75 25.20 23.70 24.11 5,514,500 -2.69(-10.04%)
Mar 21, 2003 26.20 26.95 25.74 26.80 2,585,000 +0.81(+3.12%)
Mar 20, 2003 24.76 26.30 24.35 25.99 3,073,600 +0.98(+3.92%)
Mar 19, 2003 24.55 25.02 24.55 25.01 1,932,600 +0.46(+1.87%)
Mar 18, 2003 24.88 24.90 24.36 24.55 1,985,800 -0.28(-1.13%)
Mar 17, 2003 23.63 25.00 23.16 24.83 2,027,400 +1.18(+4.99%)
Mar 14, 2003 23.65 23.90 23.56 23.65 965,500 +0.15(+0.64%)
Mar 13, 2003 22.88 23.62 22.53 23.50 1,617,800 +1.10(+4.91%)
Mar 12, 2003 22.51 22.51 22.25 22.40 908,300 -0.11(-0.49%)
Mar 11, 2003 22.75 23.11 22.50 22.51 1,279,000 -0.21(-0.92%)
Mar 10, 2003 23.50 23.61 22.71 22.72 1,319,500 -1.21(-5.06%)
Mar 07, 2003 22.70 23.97 22.50 23.93 1,993,800 +1.12(+4.91%)
Mar 06, 2003 23.01 23.04 22.65 22.81 1,201,800 -0.20(-0.87%)
Mar 05, 2003 22.33 23.02 22.22 23.01 1,933,200 +0.74(+3.32%)
Mar 04, 2003 22.40 22.48 22.22 22.27 1,308,200 -0.23(-1.02%)
Mar 03, 2003 22.81 23.20 22.43 22.50 1,037,000 -0.11(-0.49%)
Feb 28, 2003 22.25 22.80 22.20 22.61 1,434,200 +0.46(+2.08%)
Feb 27, 2003 22.00 22.30 21.90 22.15 1,232,600 +0.16(+0.73%)
Feb 26, 2003 22.20 22.69 21.96 21.99 1,501,400 -0.36(-1.61%)
Feb 25, 2003 22.18 22.45 21.74 22.35 977,800 +0.17(+0.77%)
Feb 24, 2003 23.00 23.05 22.12 22.18 1,108,200 -0.63(-2.76%)
Feb 21, 2003 22.33 22.87 22.05 22.81 1,167,100 +0.58(+2.61%)
Feb 20, 2003 22.46 22.65 22.21 22.23 1,448,900 -0.33(-1.46%)
Feb 19, 2003 22.74 22.74 22.51 22.56 1,111,800 -0.19(-0.84%)
Feb 18, 2003 22.45 22.85 22.41 22.75 1,738,000 +0.30(+1.34%)
Feb 14, 2003 22.20 22.53 22.08 22.45 1,196,300 +0.45(+2.05%)
Feb 13, 2003 22.54 22.57 21.89 22.00 2,404,500 -0.51(-2.27%)
Feb 12, 2003 22.99 22.99 22.49 22.51 1,222,400 -0.48(-2.09%)
Feb 11, 2003 22.70 23.25 22.70 22.99 1,341,700 +0.20(+0.88%)
Feb 10, 2003 22.51 22.90 22.41 22.79 1,518,800 +0.18(+0.80%)
Feb 07, 2003 22.96 23.00 22.61 22.61 1,340,700 -0.25(-1.09%)
Feb 06, 2003 22.68 22.90 22.63 22.86 1,146,400 +0.18(+0.79%)
Feb 05, 2003 23.04 23.25 22.68 22.68 1,865,200 -0.27(-1.18%)
Feb 04, 2003 23.41 23.41 22.95 22.95 1,718,900 -0.46(-1.96%)
Feb 03, 2003 23.45 23.70 23.33 23.41 1,284,500 -0.04(-0.17%)
Jan 31, 2003 22.70 23.46 22.70 23.45 1,696,400 +0.62(+2.72%)
Jan 30, 2003 23.17 23.30 22.82 22.83 1,798,800 -0.34(-1.47%)
Jan 29, 2003 22.60 23.23 22.00 23.17 3,427,200 +1.23(+5.61%)
Jan 28, 2003 22.70 22.80 21.68 21.94 2,449,800 -0.56(-2.49%)
Jan 27, 2003 22.49 22.75 22.15 22.50 2,147,000 -0.43(-1.88%)
Jan 24, 2003 23.03 23.18 22.77 22.93 1,449,200 -0.45(-1.92%)
Jan 23, 2003 23.60 23.75 23.23 23.38 1,650,000 -0.12(-0.51%)
Jan 22, 2003 23.41 23.85 23.33 23.50 2,261,300 +0.09(+0.38%)
Jan 21, 2003 24.61 24.62 23.27 23.41 2,241,900 -1.10(-4.49%)
Jan 17, 2003 24.62 24.66 24.20 24.51 1,363,500 -0.10(-0.41%)
Jan 16, 2003 24.60 24.75 24.49 24.61 1,007,100 +0.11(+0.45%)
Jan 15, 2003 24.63 24.67 24.31 24.50 1,477,700 -0.13(-0.53%)
Jan 14, 2003 24.21 24.80 24.10 24.63 947,200 +0.42(+1.73%)
Jan 13, 2003 24.18 24.41 24.07 24.21 818,200 +0.26(+1.09%)
Jan 10, 2003 24.00 24.30 23.90 23.95 1,063,600 -0.45(-1.84%)
Jan 09, 2003 23.85 24.50 23.80 24.40 1,026,000 +0.61(+2.56%)
Jan 08, 2003 23.50 24.00 23.05 23.79 2,114,200 -0.15(-0.63%)
Jan 07, 2003 23.95 24.10 23.80 23.94 944,100 -0.17(-0.71%)
Jan 06, 2003 24.29 24.40 23.88 24.11 1,958,200 -0.62(-2.51%)
Jan 03, 2003 24.39 24.83 24.30 24.73 753,600 +0.18(+0.73%)
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.