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 (%)
Jan 31, 2014 74.24 75.60 74.12 74.71 1,509,749 -0.79(-1.05%)
Jan 30, 2014 76.04 76.41 75.30 75.50 1,413,080 +0.06(+0.08%)
Jan 29, 2014 76.14 76.98 75.10 75.44 1,390,870 -1.76(-2.28%)
Jan 28, 2014 76.44 77.46 76.25 77.20 1,301,597 +0.94(+1.23%)
Jan 27, 2014 76.88 77.04 75.04 76.26 1,764,239 -0.35(-0.46%)
Jan 24, 2014 78.56 78.60 76.40 76.61 2,197,474 -2.86(-3.60%)
Jan 23, 2014 80.16 80.16 78.47 79.47 1,935,861 -1.16(-1.44%)
Jan 22, 2014 79.85 81.39 79.48 80.63 2,800,258 +1.72(+2.18%)
Jan 21, 2014 79.72 79.95 78.19 78.91 1,435,127 +0.04(+0.05%)
Jan 17, 2014 78.92 78.87 78.87 78.87 926,700 +0.16(+0.20%)
Jan 16, 2014 78.51 78.88 78.33 78.71 610,381 +0.14(+0.18%)
Jan 15, 2014 78.17 78.75 78.17 78.57 940,223 +0.40(+0.51%)
Jan 14, 2014 77.65 78.56 77.11 78.17 1,390,167 +0.93(+1.20%)
Jan 13, 2014 76.98 78.86 76.98 77.24 1,339,172 -1.51(-1.92%)
Jan 10, 2014 78.38 78.79 78.04 78.75 1,509,639 +0.17(+0.22%)
Jan 09, 2014 78.69 78.84 77.55 78.58 1,251,695 -0.02(-0.03%)
Jan 08, 2014 77.90 78.61 77.66 78.60 1,155,402 +0.82(+1.05%)
Jan 07, 2014 78.54 78.96 77.69 77.78 1,157,373 -0.14(-0.18%)
Jan 06, 2014 78.77 78.82 77.76 77.92 1,025,922 -0.66(-0.84%)
Jan 03, 2014 78.99 79.29 78.52 78.58 725,004 -0.42(-0.53%)
Jan 02, 2014 79.46 79.58 78.63 79.00 869,132 -0.45(-0.57%)
Dec 31, 2013 79.47 79.45 79.45 79.45 786,800 +0.26(+0.33%)
Dec 30, 2013 78.72 79.36 78.72 79.19 910,995 +0.16(+0.20%)
Dec 27, 2013 79.67 79.69 78.95 79.03 665,003 -0.28(-0.35%)
Dec 26, 2013 79.29 79.66 79.13 79.31 544,874 +0.15(+0.19%)
Dec 24, 2013 78.83 79.46 78.72 79.16 515,011 +0.46(+0.58%)
Dec 23, 2013 79.13 79.37 78.62 78.70 1,230,025 -0.20(-0.25%)
Dec 20, 2013 78.19 79.24 78.13 78.90 2,277,663 +1.14(+1.47%)
Dec 19, 2013 77.69 78.47 77.42 77.76 1,940,379 -0.35(-0.45%)
Dec 18, 2013 76.03 78.21 75.62 78.11 3,398,523 +2.34(+3.09%)
Dec 17, 2013 75.96 76.24 75.11 75.77 1,757,119 -0.14(-0.18%)
Dec 16, 2013 76.05 76.47 75.52 75.91 2,482,639 +1.71(+2.30%)
Dec 13, 2013 73.61 74.81 73.56 74.20 2,630,034 +0.94(+1.28%)
Dec 12, 2013 73.36 74.00 72.76 73.26 3,034,278 +1.04(+1.44%)
Dec 11, 2013 72.60 73.35 72.08 72.22 1,850,367 -1.68(-2.27%)
Dec 10, 2013 74.26 74.44 73.35 73.90 1,339,646 -0.41(-0.55%)
Dec 09, 2013 74.01 74.61 73.85 74.31 1,021,722 +0.33(+0.45%)
Dec 06, 2013 73.82 74.13 73.43 73.98 892,689 +1.11(+1.52%)
Dec 05, 2013 73.23 73.68 72.77 72.87 1,022,054 -0.50(-0.68%)
Dec 04, 2013 73.56 73.76 71.97 73.37 1,803,805 -0.78(-1.05%)
Dec 03, 2013 74.08 75.06 73.63 74.15 1,467,953 -0.27(-0.36%)
Dec 02, 2013 74.44 75.28 73.96 74.42 1,192,056 -0.06(-0.08%)
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%)
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.