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 (%)
Nov 29, 2013 74.41 74.99 74.34 74.48 527,511 +0.07(+0.09%)
Nov 27, 2013 74.62 74.67 73.94 74.41 825,034 +0.14(+0.19%)
Nov 26, 2013 74.26 74.83 74.06 74.27 1,092,716 -0.06(-0.08%)
Nov 25, 2013 74.42 74.55 73.91 74.33 1,111,582 +0.33(+0.45%)
Nov 22, 2013 74.30 74.67 73.49 74.00 1,666,265 -0.24(-0.32%)
Nov 21, 2013 74.04 74.74 73.75 74.24 1,211,040 +0.62(+0.84%)
Nov 20, 2013 74.34 75.02 73.44 73.62 1,151,383 -0.61(-0.82%)
Nov 19, 2013 74.47 74.86 73.88 74.23 969,958 -0.42(-0.56%)
Nov 18, 2013 74.95 75.46 74.36 74.65 1,532,211 -0.27(-0.36%)
Nov 15, 2013 74.81 75.00 74.40 74.92 1,439,691 +0.20(+0.27%)
Nov 14, 2013 74.87 74.90 74.13 74.72 833,319 +0.61(+0.82%)
Nov 12, 2013 74.21 74.81 73.74 74.11 1,625,425 -0.08(-0.11%)
Nov 11, 2013 74.41 74.90 74.02 74.19 912,312 -0.25(-0.34%)
Nov 08, 2013 73.00 74.49 72.77 74.44 1,840,166 +1.37(+1.87%)
Nov 07, 2013 74.82 74.83 72.97 73.07 1,481,845 -1.69(-2.26%)
Nov 06, 2013 74.97 75.45 74.53 74.76 1,383,473 +0.08(+0.11%)
Nov 05, 2013 74.69 74.98 74.12 74.68 1,438,312 -0.17(-0.23%)
Nov 04, 2013 74.90 75.07 74.62 74.85 1,982,209 +0.22(+0.29%)
Nov 01, 2013 74.07 75.00 73.99 74.63 2,440,235 +1.01(+1.37%)
Oct 31, 2013 74.07 74.93 73.62 73.62 1,963,683 -0.42(-0.57%)
Oct 30, 2013 74.51 74.70 73.56 74.04 1,078,302 -0.34(-0.46%)
Oct 29, 2013 74.01 74.48 73.44 74.38 1,677,263 +0.14(+0.19%)
Oct 28, 2013 74.68 74.77 73.77 74.24 1,949,594 -0.32(-0.43%)
Oct 25, 2013 73.95 74.99 73.51 74.56 2,907,555 +0.95(+1.29%)
Oct 24, 2013 71.79 73.74 70.60 73.61 4,131,652 +3.16(+4.49%)
Oct 23, 2013 70.29 70.51 69.91 70.45 2,216,512 -0.20(-0.28%)
Oct 22, 2013 70.42 70.83 69.94 70.65 2,058,518 +0.19(+0.27%)
Oct 21, 2013 70.60 70.76 69.80 70.46 1,251,077 -0.15(-0.21%)
Oct 18, 2013 69.67 70.85 69.61 70.61 2,182,166 +1.48(+2.14%)
Oct 17, 2013 68.05 69.17 67.85 69.13 1,147,670 +0.93(+1.36%)
Oct 16, 2013 67.74 68.70 67.43 68.20 1,571,073 +1.02(+1.52%)
Oct 15, 2013 67.09 67.58 66.65 67.18 1,665,637 -0.32(-0.47%)
Oct 14, 2013 67.07 67.64 66.78 67.50 1,188,179 +0.01(+0.01%)
Oct 11, 2013 66.19 67.61 66.08 67.49 2,054,520 +1.29(+1.95%)
Oct 10, 2013 65.91 66.42 65.87 66.20 1,455,815 +1.16(+1.78%)
Oct 09, 2013 65.29 65.54 64.40 65.04 1,968,153 -0.05(-0.08%)
Oct 08, 2013 65.98 66.30 65.05 65.09 1,253,308 -0.89(-1.35%)
Oct 07, 2013 66.12 66.47 65.93 65.98 879,681 -1.00(-1.49%)
Oct 04, 2013 66.33 67.13 66.01 66.98 1,091,669 +0.74(+1.12%)
Oct 03, 2013 66.85 67.02 65.71 66.24 1,424,696 -0.71(-1.06%)
Oct 02, 2013 66.36 67.21 66.00 66.95 1,914,458 +0.17(+0.25%)
Oct 01, 2013 66.50 66.97 66.20 66.78 2,295,851 -0.21(-0.31%)
Sep 27, 2013 66.67 67.26 66.09 66.99 2,274,632 +0.50(+0.75%)
Sep 26, 2013 66.58 67.18 66.33 66.49 2,377,222 +0.13(+0.20%)
Sep 25, 2013 66.95 67.13 66.20 66.36 1,893,005 -0.42(-0.63%)
Sep 24, 2013 67.34 67.66 66.73 66.78 1,891,943 -0.40(-0.60%)
Sep 23, 2013 67.46 67.72 66.70 67.18 1,693,846 -0.46(-0.68%)
Sep 20, 2013 68.81 68.81 67.49 67.64 2,543,769 -1.17(-1.70%)
Sep 19, 2013 69.50 69.78 68.77 68.81 1,525,974 -0.69(-0.99%)
Sep 18, 2013 68.60 69.99 68.21 69.50 2,075,663 +0.95(+1.39%)
Sep 17, 2013 68.44 68.92 68.40 68.55 1,126,688 -0.02(-0.03%)
Sep 16, 2013 69.01 68.90 68.46 68.57 1,130,580 +0.49(+0.72%)
Sep 13, 2013 68.29 68.45 67.93 68.08 1,011,079 -0.15(-0.22%)
Sep 12, 2013 68.64 68.80 67.98 68.23 1,171,877 -0.53(-0.77%)
Sep 11, 2013 68.00 68.89 67.86 68.76 1,335,649 +0.93(+1.37%)
Sep 10, 2013 66.96 68.28 66.81 67.83 1,733,645 +1.20(+1.80%)
Sep 09, 2013 65.88 66.90 65.88 66.63 1,106,075 +0.89(+1.35%)
Sep 06, 2013 66.02 66.16 65.00 65.74 1,716,772 -0.15(-0.23%)
Sep 05, 2013 65.63 66.32 65.63 65.89 1,662,237 +0.26(+0.40%)
Sep 04, 2013 64.13 65.87 63.85 65.63 1,583,921 +1.41(+2.20%)
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.