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 30, 2004 35.84 35.95 35.21 35.34 1,514,800 -0.50(-1.40%)
Jan 29, 2004 36.09 36.30 35.44 35.84 1,703,800 -0.02(-0.06%)
Jan 28, 2004 36.85 36.95 35.84 35.86 1,627,500 -0.94(-2.55%)
Jan 27, 2004 37.08 37.08 36.68 36.80 943,300 -0.19(-0.51%)
Jan 26, 2004 37.14 37.25 36.63 36.99 1,633,400 -0.25(-0.67%)
Jan 23, 2004 37.28 37.28 37.06 37.24 1,167,200 -0.03(-0.08%)
Jan 22, 2004 37.03 37.32 36.97 37.27 1,341,500 +0.24(+0.65%)
Jan 21, 2004 36.72 37.14 36.52 37.03 1,513,300 +0.36(+0.98%)
Jan 20, 2004 36.70 36.83 36.41 36.67 773,500 +0.10(+0.27%)
Jan 16, 2004 36.68 36.95 36.49 36.57 922,000 +0.00(+0.00%)
Jan 15, 2004 36.63 36.69 36.02 36.57 972,800 +0.01(+0.03%)
Jan 14, 2004 36.29 36.74 36.29 36.56 760,900 +0.14(+0.38%)
Jan 13, 2004 36.80 36.89 36.19 36.42 1,144,600 +0.00(+0.00%)
Jan 12, 2004 36.32 36.60 36.13 36.42 784,200 +0.10(+0.28%)
Jan 09, 2004 36.50 36.78 36.35 36.32 1,776,700 -0.28(-0.77%)
Jan 08, 2004 36.58 36.68 35.64 36.60 868,100 +0.03(+0.08%)
Jan 07, 2004 36.24 36.59 36.19 36.57 1,383,900 +0.32(+0.88%)
Jan 06, 2004 35.96 36.28 35.77 36.25 846,300 +0.37(+1.03%)
Jan 05, 2004 35.81 36.15 35.70 35.88 1,367,900 +0.07(+0.20%)
Jan 02, 2004 36.15 36.24 35.67 35.81 592,000 -0.16(-0.44%)
Dec 31, 2003 35.85 36.00 35.71 35.97 816,100 +0.20(+0.56%)
Dec 30, 2003 35.87 35.87 35.64 35.77 1,171,500 -0.10(-0.28%)
Dec 29, 2003 35.68 35.87 35.42 35.87 1,023,100 +0.18(+0.50%)
Dec 26, 2003 35.85 36.05 35.67 35.69 194,700 +0.04(+0.11%)
Dec 24, 2003 35.80 35.87 35.48 35.65 234,100 -0.27(-0.75%)
Dec 23, 2003 36.00 36.15 35.86 35.92 644,100 -0.18(-0.50%)
Dec 22, 2003 35.85 36.13 35.67 36.10 1,266,600 +0.20(+0.56%)
Dec 19, 2003 35.87 35.95 35.22 35.90 2,167,000 +0.24(+0.67%)
Dec 18, 2003 34.39 35.84 34.34 35.66 1,789,600 +1.40(+4.09%)
Dec 17, 2003 34.13 34.31 33.95 34.26 1,195,700 +0.13(+0.38%)
Dec 16, 2003 34.18 34.27 33.81 34.13 1,248,400 +0.10(+0.29%)
Dec 15, 2003 34.50 34.55 34.00 34.03 1,358,700 -0.06(-0.18%)
Dec 12, 2003 34.02 34.21 33.80 34.09 1,389,700 +0.09(+0.26%)
Dec 11, 2003 33.50 34.12 33.49 34.00 1,129,500 +0.50(+1.49%)
Dec 10, 2003 33.63 33.73 33.30 33.50 1,038,600 -0.16(-0.48%)
Dec 09, 2003 33.75 34.00 33.50 33.66 1,138,400 +0.01(+0.03%)
Dec 08, 2003 33.87 34.04 33.50 33.65 1,141,000 -0.34(-1.00%)
Dec 05, 2003 34.30 34.30 33.90 33.99 1,077,700 -0.52(-1.51%)
Dec 04, 2003 34.49 34.60 34.39 34.51 1,169,000 -0.06(-0.17%)
Dec 03, 2003 34.80 34.99 34.55 34.57 1,174,600 -0.17(-0.49%)
Dec 02, 2003 34.75 34.94 34.65 34.74 1,353,200 -0.15(-0.43%)
Dec 01, 2003 34.52 35.16 34.52 34.89 1,180,100 +0.42(+1.22%)
Nov 28, 2003 34.29 34.58 34.24 34.47 229,800 +0.21(+0.61%)
Nov 26, 2003 33.75 34.33 33.72 34.26 1,140,300 +0.66(+1.96%)
Nov 25, 2003 33.40 33.80 33.40 33.60 1,794,300 +0.21(+0.63%)
Nov 24, 2003 33.24 33.45 33.15 33.39 1,168,400 +0.32(+0.97%)
Nov 21, 2003 33.78 33.78 33.07 33.07 1,352,700 -0.33(-0.99%)
Nov 20, 2003 33.64 33.83 33.37 33.40 1,153,500 -0.60(-1.76%)
Nov 19, 2003 34.13 34.24 33.86 34.00 990,700 +0.00(+0.00%)
Nov 18, 2003 34.45 34.63 33.99 34.00 730,300 -0.51(-1.48%)
Nov 17, 2003 34.44 34.80 34.14 34.51 657,800 -0.44(-1.26%)
Nov 14, 2003 35.23 35.47 34.76 34.95 949,300 -0.39(-1.10%)
Nov 13, 2003 35.30 35.48 35.11 35.34 1,160,900 -0.04(-0.11%)
Nov 12, 2003 34.80 35.38 34.60 35.38 1,089,400 +0.74(+2.14%)
Nov 11, 2003 34.72 35.09 34.58 34.64 1,306,900 -0.10(-0.29%)
Nov 10, 2003 34.65 34.91 34.65 34.74 1,169,200 +0.06(+0.17%)
Nov 07, 2003 34.50 34.92 34.25 34.68 1,522,600 +0.68(+2.00%)
Nov 06, 2003 33.90 34.02 33.65 34.00 1,334,100 +0.68(+2.04%)
Nov 05, 2003 33.51 33.39 32.99 33.32 1,196,100 -0.09(-0.27%)
Nov 04, 2003 33.51 33.56 33.19 33.41 1,524,900 -0.24(-0.71%)
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.