Indicators

Starwood Hotels & Resorts (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.