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 (%)
Oct 31, 2008 21.86 23.27 21.04 22.54 3,610,683 +0.67(+3.06%)
Oct 30, 2008 21.11 22.88 21.05 21.87 4,387,238 +1.62(+8.00%)
Oct 29, 2008 18.82 21.71 18.73 20.25 4,804,111 +0.89(+4.60%)
Oct 28, 2008 18.19 19.46 17.19 19.36 5,724,601 +1.85(+10.57%)
Oct 27, 2008 18.77 19.89 17.49 17.51 4,413,218 -1.78(-9.23%)
Oct 24, 2008 17.91 20.24 17.58 19.29 6,638,306 -0.40(-2.03%)
Oct 23, 2008 18.00 21.21 17.84 19.69 7,233,554 +0.49(+2.55%)
Oct 22, 2008 20.00 20.27 18.71 19.20 5,933,569 -1.05(-5.19%)
Oct 21, 2008 20.67 22.04 20.23 20.25 4,381,610 -0.82(-3.89%)
Oct 20, 2008 21.87 21.90 20.44 21.07 4,402,891 -0.18(-0.85%)
Oct 17, 2008 19.89 21.82 19.75 21.25 5,290,661 +0.68(+3.31%)
Oct 16, 2008 20.49 21.17 18.42 20.57 4,992,248 +0.22(+1.08%)
Oct 15, 2008 22.98 24.04 20.25 20.35 4,452,914 -3.00(-12.85%)
Oct 14, 2008 25.67 27.11 22.78 23.35 5,404,445 -0.89(-3.67%)
Oct 13, 2008 22.10 24.54 21.88 24.24 4,851,597 +3.21(+15.26%)
Oct 10, 2008 19.23 22.00 17.63 21.03 9,114,060 +0.68(+3.34%)
Oct 09, 2008 22.62 23.17 20.00 20.35 6,407,048 -1.87(-8.42%)
Oct 08, 2008 21.14 23.17 20.94 22.22 7,068,467 +0.35(+1.60%)
Oct 07, 2008 24.00 24.73 21.81 21.87 6,697,202 -2.01(-8.42%)
Oct 06, 2008 24.23 24.30 21.88 23.88 6,629,813 -0.71(-2.89%)
Oct 03, 2008 25.75 26.03 24.48 24.59 4,156,454 -0.71(-2.81%)
Oct 02, 2008 25.91 26.72 25.18 25.30 5,715,106 -1.80(-6.64%)
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.