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 29, 2010 34.69 35.50 33.15 33.32 4,364,960 -1.25(-3.62%)
Jan 28, 2010 35.22 35.57 34.19 34.57 2,020,643 -0.35(-1.00%)
Jan 27, 2010 35.78 35.95 34.11 34.92 3,099,688 -1.05(-2.92%)
Jan 26, 2010 35.78 36.50 35.25 35.97 1,948,248 -0.01(-0.03%)
Jan 25, 2010 36.59 36.71 35.68 35.98 1,670,431 +0.03(+0.08%)
Jan 22, 2010 37.01 37.19 35.87 35.95 2,593,053 -1.21(-3.26%)
Jan 21, 2010 38.25 38.96 37.14 37.16 3,602,759 -0.89(-2.34%)
Jan 20, 2010 38.54 38.60 37.73 38.05 2,022,847 -0.76(-1.96%)
Jan 19, 2010 38.93 39.14 38.55 38.81 2,027,446 -0.12(-0.31%)
Jan 15, 2010 39.43 38.93 38.93 38.93 3,832,700 -0.59(-1.49%)
Jan 14, 2010 38.36 39.65 38.13 39.52 4,311,521 +1.15(+3.00%)
Jan 13, 2010 37.15 38.51 37.09 38.37 4,099,076 +1.27(+3.42%)
Jan 12, 2010 37.23 37.43 36.49 37.10 2,718,029 -0.63(-1.67%)
Jan 11, 2010 37.68 38.09 37.25 37.73 2,213,822 +0.11(+0.29%)
Jan 08, 2010 36.80 37.67 36.55 37.62 2,496,520 +0.63(+1.70%)
Jan 07, 2010 36.74 37.34 36.24 36.99 2,994,200 +0.90(+2.49%)
Jan 06, 2010 35.77 36.25 35.53 36.09 1,468,490 +0.27(+0.75%)
Jan 05, 2010 36.53 36.79 35.15 35.82 5,673,519 -0.85(-2.32%)
Jan 04, 2010 36.99 37.16 36.43 36.67 2,578,335 +0.10(+0.27%)
Dec 31, 2009 37.10 36.57 36.57 36.57 1,138,800 -0.58(-1.56%)
Dec 30, 2009 37.13 37.25 36.87 37.15 1,441,928 -0.16(-0.43%)
Dec 29, 2009 36.99 37.36 36.99 37.31 1,333,515 +0.17(+0.46%)
Dec 28, 2009 37.03 37.55 36.91 37.14 1,771,405 +0.23(+0.62%)
Dec 24, 2009 37.00 37.20 36.57 36.91 546,942 +0.05(+0.14%)
Dec 23, 2009 36.61 36.90 36.09 36.86 1,507,067 +0.40(+1.10%)
Dec 22, 2009 36.68 36.87 36.31 36.46 1,813,133 -0.27(-0.74%)
Dec 21, 2009 36.57 37.00 36.45 36.73 1,989,482 +0.18(+0.49%)
Dec 18, 2009 36.64 36.75 35.98 36.55 3,184,233 +0.06(+0.16%)
Dec 17, 2009 36.83 37.04 36.45 36.49 2,166,334 -0.01(-0.03%)
Dec 16, 2009 36.67 37.06 36.20 36.50 4,114,990 +0.13(+0.36%)
Dec 15, 2009 36.26 36.92 35.68 36.37 4,872,044 +0.74(+2.08%)
Dec 14, 2009 35.10 35.65 35.09 35.63 3,073,634 +1.63(+4.79%)
Dec 11, 2009 34.10 34.23 33.81 34.00 2,020,819 +0.12(+0.35%)
Dec 10, 2009 33.76 34.10 33.57 33.88 2,399,292 +0.42(+1.26%)
Dec 09, 2009 33.72 33.85 33.11 33.46 1,933,418 -0.17(-0.51%)
Dec 08, 2009 32.85 33.70 32.50 33.63 3,381,277 +0.41(+1.23%)
Dec 07, 2009 33.53 33.78 33.10 33.22 2,333,929 -0.22(-0.66%)
Dec 04, 2009 32.41 33.97 32.38 33.44 4,885,110 +1.75(+5.52%)
Dec 03, 2009 32.47 32.73 31.59 31.69 3,781,956 -0.53(-1.64%)
Dec 02, 2009 32.12 32.60 31.96 32.22 1,921,337 +0.08(+0.25%)
Dec 01, 2009 32.30 32.57 31.80 32.14 2,060,064 +0.12(+0.37%)
Nov 30, 2009 31.68 32.06 31.25 32.02 2,376,990 +0.42(+1.33%)
Nov 27, 2009 31.09 32.07 30.72 31.60 1,243,408 -0.76(-2.35%)
Nov 25, 2009 31.53 32.47 31.53 32.36 1,602,742 +0.72(+2.28%)
Nov 24, 2009 32.18 32.38 31.38 31.64 2,402,820 -0.48(-1.49%)
Nov 23, 2009 32.51 33.12 31.98 32.12 1,741,928 +0.07(+0.22%)
Nov 20, 2009 32.30 32.43 31.52 32.05 2,916,388 -0.40(-1.23%)
Nov 19, 2009 33.03 33.04 31.91 32.45 2,604,575 -1.04(-3.11%)
Nov 18, 2009 33.68 33.89 33.18 33.49 1,537,815 -0.50(-1.47%)
Nov 17, 2009 34.47 34.49 33.44 33.99 3,377,724 -0.42(-1.22%)
Nov 16, 2009 33.93 34.71 33.78 34.41 2,287,478 +0.83(+2.47%)
Nov 13, 2009 33.76 34.17 33.39 33.58 2,102,470 +0.19(+0.57%)
Nov 12, 2009 33.67 34.11 33.18 33.39 3,150,540 -0.43(-1.27%)
Nov 11, 2009 33.77 34.28 33.20 33.82 3,431,103 +0.72(+2.18%)
Nov 10, 2009 33.01 33.38 32.65 33.10 3,777,290 -0.03(-0.09%)
Nov 09, 2009 31.59 33.39 31.46 33.13 4,595,099 +2.04(+6.56%)
Nov 06, 2009 30.76 31.42 30.46 31.09 2,802,140 +0.78(+2.57%)
Nov 05, 2009 30.23 31.39 29.96 30.31 4,037,782 +0.57(+1.92%)
Nov 04, 2009 29.47 30.51 29.22 29.74 6,563,262 +0.49(+1.68%)
Nov 03, 2009 28.09 29.43 27.75 29.25 5,644,249 +0.79(+2.78%)
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.