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 (%)
Nov 30, 2012 53.85 54.17 53.60 53.96 1,848,161 -0.03(-0.06%)
Nov 29, 2012 53.50 54.33 53.41 53.99 2,018,043 +0.63(+1.18%)
Nov 28, 2012 52.44 53.42 51.86 53.36 1,977,809 +0.50(+0.95%)
Nov 27, 2012 53.01 53.38 51.82 52.86 1,441,423 +0.09(+0.17%)
Nov 26, 2012 52.97 53.21 52.54 52.77 1,994,900 -0.70(-1.31%)
Nov 23, 2012 52.98 53.52 52.67 53.47 834,280 +0.83(+1.58%)
Nov 21, 2012 52.52 52.96 52.35 52.64 1,388,171 +0.23(+0.44%)
Nov 20, 2012 52.75 52.98 51.88 52.41 1,864,187 -0.50(-0.95%)
Nov 19, 2012 52.28 53.00 52.28 52.91 2,587,893 +1.39(+2.70%)
Nov 16, 2012 50.94 51.67 50.42 51.52 3,127,260 +0.97(+1.92%)
Nov 15, 2012 50.87 51.16 50.22 50.55 2,375,832 -0.37(-0.73%)
Nov 14, 2012 52.08 52.14 50.67 50.92 2,410,948 -0.96(-1.85%)
Nov 13, 2012 52.09 52.38 51.34 51.88 2,214,246 +0.02(+0.04%)
Nov 12, 2012 51.89 52.38 51.43 51.86 1,877,596 +0.11(+0.21%)
Nov 09, 2012 50.88 52.16 50.65 51.75 2,761,481 +0.74(+1.45%)
Nov 08, 2012 51.88 52.31 51.01 51.01 2,983,413 -0.96(-1.85%)
Nov 07, 2012 52.42 52.74 51.75 51.97 2,897,986 -1.07(-2.02%)
Nov 06, 2012 52.66 53.11 52.50 53.04 2,293,371 +0.38(+0.72%)
Nov 05, 2012 51.55 53.06 51.36 52.66 3,814,385 +1.09(+2.11%)
Nov 02, 2012 52.19 52.67 51.49 51.57 6,562,656 -0.15(-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.