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, 2005 62.69 62.98 60.50 60.50 3,546,500 -1.39(-2.25%)
Nov 29, 2005 61.50 62.06 61.37 61.89 1,276,600 +0.39(+0.63%)
Nov 28, 2005 62.50 62.64 61.22 61.50 1,692,800 -0.42(-0.68%)
Nov 25, 2005 61.97 61.97 61.31 61.92 595,000 +0.07(+0.11%)
Nov 23, 2005 60.37 61.98 60.28 61.85 1,772,600 +0.98(+1.61%)
Nov 22, 2005 60.41 61.18 60.09 60.87 1,774,900 +0.66(+1.10%)
Nov 21, 2005 58.99 60.36 58.66 60.21 1,973,900 +0.97(+1.64%)
Nov 18, 2005 59.25 59.32 58.77 59.24 1,622,700 +0.66(+1.13%)
Nov 17, 2005 58.50 58.89 58.35 58.58 2,061,100 +0.16(+0.27%)
Nov 16, 2005 59.35 59.35 58.05 58.42 1,590,800 -0.88(-1.48%)
Nov 15, 2005 60.07 59.85 58.97 59.30 1,924,100 -0.72(-1.20%)
Nov 14, 2005 59.15 61.07 58.55 60.02 3,259,500 +0.76(+1.28%)
Nov 11, 2005 59.00 59.58 58.55 59.26 822,100 -0.19(-0.32%)
Nov 10, 2005 57.65 59.61 57.22 59.45 1,776,200 +1.80(+3.12%)
Nov 09, 2005 57.45 58.35 57.45 57.65 1,145,400 -0.08(-0.14%)
Nov 08, 2005 58.85 58.92 57.59 57.73 1,262,800 -1.66(-2.80%)
Nov 07, 2005 58.60 59.61 57.63 59.39 1,759,300 +0.80(+1.37%)
Nov 04, 2005 58.35 58.97 57.91 58.59 1,564,900 +0.29(+0.50%)
Nov 03, 2005 60.98 61.48 58.30 58.30 2,679,800 -1.20(-2.02%)
Nov 02, 2005 57.75 60.24 57.21 59.50 2,079,300 +1.78(+3.08%)
Nov 01, 2005 58.65 58.68 57.64 57.72 1,453,800 -0.71(-1.22%)
Oct 31, 2005 57.55 58.86 57.31 58.43 1,787,900 +1.03(+1.79%)
Oct 28, 2005 55.90 57.56 55.79 57.40 2,404,200 +2.11(+3.82%)
Oct 27, 2005 57.65 57.66 55.09 55.29 2,482,900 -2.47(-4.28%)
Oct 26, 2005 59.02 59.48 56.82 57.76 3,527,300 -1.26(-2.13%)
Oct 25, 2005 59.80 59.80 58.16 59.02 1,751,000 -0.23(-0.39%)
Oct 24, 2005 58.19 59.52 58.04 59.25 2,393,000 +1.58(+2.74%)
Oct 21, 2005 58.00 58.15 56.95 57.67 1,572,300 -0.10(-0.17%)
Oct 20, 2005 58.73 59.46 57.61 57.77 1,812,300 -0.96(-1.63%)
Oct 19, 2005 56.94 58.75 56.48 58.73 1,542,700 +1.79(+3.14%)
Oct 18, 2005 57.20 58.04 56.77 56.94 1,727,100 -0.41(-0.71%)
Oct 17, 2005 57.30 57.39 56.68 57.35 1,398,000 +0.05(+0.09%)
Oct 14, 2005 57.16 57.74 56.66 57.30 1,074,500 +0.71(+1.25%)
Oct 13, 2005 56.50 57.25 55.95 56.59 1,396,700 -0.05(-0.09%)
Oct 12, 2005 57.55 58.18 56.38 56.64 1,204,600 -0.98(-1.70%)
Oct 11, 2005 58.25 58.50 57.62 57.62 1,684,700 -0.48(-0.83%)
Oct 10, 2005 59.05 59.49 58.06 58.10 1,990,700 -0.95(-1.61%)
Oct 07, 2005 58.94 59.79 58.61 59.05 1,265,900 +0.17(+0.29%)
Oct 06, 2005 58.25 59.08 58.25 58.88 2,536,600 +1.17(+2.03%)
Oct 05, 2005 58.75 58.75 57.71 57.71 1,136,800 -0.80(-1.37%)
Oct 04, 2005 57.15 59.14 57.00 58.51 1,618,700 +1.57(+2.76%)
Oct 03, 2005 57.49 57.49 56.77 56.94 976,000 -0.23(-0.40%)
Sep 30, 2005 54.95 57.59 54.93 57.17 2,098,000 +2.21(+4.02%)
Sep 29, 2005 54.87 55.11 54.23 54.96 2,388,500 +0.09(+0.16%)
Sep 28, 2005 55.97 56.04 54.78 54.87 2,401,500 -1.02(-1.83%)
Sep 27, 2005 56.10 56.20 55.48 55.89 1,157,700 -0.50(-0.89%)
Sep 26, 2005 56.75 56.77 55.89 56.39 1,435,600 -0.21(-0.37%)
Sep 23, 2005 56.16 56.75 55.00 56.60 1,866,900 +1.08(+1.95%)
Sep 22, 2005 55.00 56.13 54.55 55.52 2,759,000 +0.79(+1.44%)
Sep 21, 2005 54.73 55.11 54.61 54.73 2,040,900 -0.73(-1.32%)
Sep 20, 2005 56.94 56.95 55.29 55.46 3,072,400 -1.52(-2.67%)
Sep 19, 2005 58.07 58.32 56.75 56.98 1,492,500 -1.51(-2.58%)
Sep 16, 2005 58.55 58.95 57.77 58.49 1,366,400 +0.10(+0.17%)
Sep 15, 2005 58.54 58.57 57.85 58.39 867,500 +0.02(+0.03%)
Sep 14, 2005 59.20 59.49 58.36 58.37 1,171,300 -0.83(-1.40%)
Sep 13, 2005 59.50 59.77 58.65 59.20 786,300 -0.30(-0.50%)
Sep 12, 2005 59.75 59.90 59.10 59.50 648,000 -0.37(-0.62%)
Sep 09, 2005 59.63 59.90 59.34 59.87 1,202,400 +0.26(+0.44%)
Sep 08, 2005 59.55 60.17 59.26 59.61 1,566,900 -0.19(-0.32%)
Sep 07, 2005 58.50 59.95 58.41 59.80 1,273,700 +1.34(+2.29%)
Sep 06, 2005 58.08 58.78 57.89 58.46 1,171,600 +0.98(+1.70%)
Sep 02, 2005 57.90 58.27 56.89 57.48 2,107,500 -0.41(-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.