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, 2008 51.37 52.60 51.37 51.75 2,078,574 +0.26(+0.50%)
Mar 28, 2008 50.30 52.28 50.23 51.49 3,394,701 +0.40(+0.78%)
Mar 27, 2008 52.69 53.11 51.06 51.09 2,147,211 -1.60(-3.04%)
Mar 26, 2008 53.34 53.60 51.85 52.69 2,163,350 -1.17(-2.17%)
Mar 25, 2008 53.87 54.75 53.10 53.86 4,722,834 -1.74(-3.13%)
Mar 24, 2008 52.01 56.00 51.91 55.60 5,305,397 +3.69(+7.11%)
Mar 21, 2008 49.75 52.17 49.52 51.91 4,494,484 -0.00(-0.00%)
Mar 20, 2008 49.75 52.17 49.52 51.91 4,494,484 +2.37(+4.79%)
Mar 19, 2008 50.54 51.59 49.54 49.54 3,749,119 -0.36(-0.72%)
Mar 18, 2008 49.76 50.50 48.89 49.90 4,074,895 +0.90(+1.84%)
Mar 17, 2008 49.28 49.74 48.31 49.00 4,775,789 -1.70(-3.35%)
Mar 14, 2008 51.12 51.69 49.73 50.70 4,549,269 +0.05(+0.10%)
Mar 13, 2008 49.10 50.86 48.29 50.65 3,690,409 +0.93(+1.87%)
Mar 12, 2008 49.85 50.45 48.42 49.72 3,083,155 +0.00(+0.00%)
Mar 11, 2008 49.44 49.83 47.99 49.72 2,907,813 +1.57(+3.26%)
Mar 10, 2008 48.98 49.72 48.14 48.15 2,900,546 -0.83(-1.69%)
Mar 07, 2008 47.89 49.68 47.76 48.98 2,613,254 +0.57(+1.18%)
Mar 06, 2008 50.24 50.31 47.95 48.41 3,869,940 -2.24(-4.42%)
Mar 05, 2008 50.78 51.60 49.99 50.65 4,283,379 -0.28(-0.55%)
Mar 04, 2008 46.93 51.11 46.64 50.93 8,688,461 +3.47(+7.31%)
Mar 03, 2008 47.18 47.89 46.88 47.46 2,682,477 +0.13(+0.27%)
Feb 29, 2008 47.38 48.76 46.88 47.33 3,930,843 -0.48(-1.00%)
Feb 28, 2008 49.41 49.41 47.80 47.81 3,647,050 -2.05(-4.11%)
Feb 27, 2008 49.41 50.12 48.96 49.86 2,609,913 -0.04(-0.08%)
Feb 26, 2008 49.50 50.41 49.29 49.90 2,847,956 +0.24(+0.48%)
Feb 25, 2008 49.67 49.77 48.14 49.66 2,846,655 -0.08(-0.16%)
Feb 22, 2008 48.85 49.79 48.35 49.74 3,048,595 +0.98(+2.01%)
Feb 21, 2008 48.99 49.43 48.56 48.76 3,748,167 -0.16(-0.33%)
Feb 20, 2008 47.71 48.93 47.05 48.92 2,737,722 +0.89(+1.85%)
Feb 19, 2008 48.51 48.70 47.50 48.03 2,289,674 -0.02(-0.04%)
Feb 18, 2008 47.33 48.23 47.06 48.05 0 +0.00(+0.00%)
Feb 15, 2008 47.33 48.23 47.06 48.05 2,682,681 +0.71(+1.50%)
Feb 14, 2008 47.60 48.26 46.90 47.34 3,430,780 -0.68(-1.42%)
Feb 13, 2008 48.21 48.74 47.66 48.02 4,106,382 +0.15(+0.31%)
Feb 12, 2008 46.99 49.16 46.99 47.87 4,387,750 +1.63(+3.53%)
Feb 11, 2008 44.60 46.25 44.60 46.24 2,689,969 +0.76(+1.67%)
Feb 08, 2008 45.52 45.97 44.91 45.48 2,522,893 -0.37(-0.81%)
Feb 07, 2008 45.73 46.43 44.86 45.85 3,312,538 -0.05(-0.11%)
Feb 06, 2008 47.24 47.56 45.63 45.90 4,881,926 -0.65(-1.40%)
Feb 05, 2008 47.80 48.04 46.30 46.55 5,907,819 +0.36(+0.78%)
Feb 04, 2008 46.95 47.37 46.05 46.19 2,712,766 -0.52(-1.11%)
Feb 01, 2008 45.35 46.98 45.30 46.71 3,823,816 +1.47(+3.25%)
Jan 31, 2008 42.01 46.95 41.01 45.24 7,414,097 +2.34(+5.45%)
Jan 30, 2008 43.30 44.81 42.45 42.90 3,810,036 -0.94(-2.14%)
Jan 29, 2008 43.94 44.10 42.59 43.84 3,211,017 +0.03(+0.07%)
Jan 28, 2008 42.50 43.90 41.59 43.81 2,491,826 +1.28(+3.01%)
Jan 25, 2008 44.16 44.83 42.14 42.53 3,494,930 -1.66(-3.76%)
Jan 24, 2008 43.70 44.70 43.25 44.19 3,938,135 +0.69(+1.59%)
Jan 23, 2008 39.54 43.97 38.37 43.50 6,605,889 +3.33(+8.29%)
Jan 22, 2008 37.07 40.26 37.07 40.17 4,332,911 +1.20(+3.08%)
Jan 21, 2008 38.61 39.73 38.17 38.97 0 +0.00(+0.00%)
Jan 18, 2008 38.61 39.73 38.17 38.97 3,600,589 +0.75(+1.96%)
Jan 17, 2008 39.47 39.75 38.04 38.22 3,714,700 -1.06(-2.70%)
Jan 16, 2008 38.02 39.99 37.60 39.28 4,166,310 +0.91(+2.37%)
Jan 15, 2008 40.00 40.30 38.36 38.37 4,070,900 -2.21(-5.45%)
Jan 14, 2008 39.69 40.75 39.69 40.58 2,552,014 +1.13(+2.86%)
Jan 11, 2008 40.76 40.81 39.03 39.45 3,170,348 -1.61(-3.92%)
Jan 10, 2008 38.48 41.95 38.27 41.06 5,776,000 +2.22(+5.72%)
Jan 09, 2008 38.50 39.10 37.39 38.84 5,379,274 +0.29(+0.75%)
Jan 08, 2008 40.21 40.35 38.40 38.55 5,598,944 -1.54(-3.84%)
Jan 07, 2008 40.10 40.63 39.22 40.09 2,900,979 +0.16(+0.40%)
Jan 04, 2008 40.44 40.67 39.32 39.93 3,740,107 -1.05(-2.56%)
Jan 03, 2008 42.68 42.68 40.68 40.98 6,162,318 -1.64(-3.85%)
Jan 02, 2008 43.81 43.96 42.42 42.62 2,916,824 -1.41(-3.20%)
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.