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 (%)
Dec 31, 2004 58.35 58.60 58.15 58.40 912,000 +0.43(+0.74%)
Dec 30, 2004 57.80 58.17 57.31 57.97 1,277,400 +0.01(+0.02%)
Dec 29, 2004 58.90 58.91 57.90 57.96 1,987,700 -1.50(-2.52%)
Dec 28, 2004 58.78 59.50 58.77 59.46 975,900 +0.81(+1.38%)
Dec 27, 2004 58.69 58.93 58.17 58.65 855,000 +0.15(+0.26%)
Dec 23, 2004 58.95 59.09 58.48 58.50 825,500 -0.40(-0.68%)
Dec 22, 2004 58.70 59.32 58.58 58.90 1,214,500 +0.20(+0.34%)
Dec 21, 2004 58.65 58.86 58.15 58.70 1,407,900 +0.33(+0.57%)
Dec 20, 2004 58.05 58.60 57.95 58.37 1,368,200 +0.57(+0.99%)
Dec 17, 2004 56.80 57.95 56.80 57.80 1,772,700 +0.90(+1.58%)
Dec 16, 2004 56.65 57.48 56.41 56.90 1,324,200 +0.44(+0.78%)
Dec 15, 2004 56.05 56.84 55.95 56.46 1,089,800 +0.46(+0.82%)
Dec 14, 2004 55.87 56.83 55.81 56.00 1,688,000 +0.47(+0.85%)
Dec 13, 2004 55.10 55.54 55.01 55.53 948,900 +0.71(+1.30%)
Dec 10, 2004 55.74 55.74 54.76 54.82 803,500 +0.03(+0.05%)
Dec 09, 2004 54.30 54.97 54.05 54.79 1,253,200 +0.34(+0.62%)
Dec 08, 2004 53.81 54.75 53.80 54.45 2,155,700 +0.45(+0.83%)
Dec 07, 2004 53.50 54.55 53.44 54.00 2,417,900 +0.25(+0.47%)
Dec 06, 2004 53.40 54.01 53.10 53.75 1,561,600 +0.13(+0.24%)
Dec 03, 2004 52.85 53.80 52.70 53.62 1,248,100 +0.52(+0.98%)
Dec 02, 2004 53.16 53.36 52.66 53.10 914,800 -0.06(-0.11%)
Dec 01, 2004 52.35 53.20 52.29 53.16 927,300 +0.87(+1.66%)
Nov 30, 2004 52.00 52.29 51.90 52.29 1,184,100 +0.19(+0.36%)
Nov 29, 2004 52.06 52.43 51.79 52.10 913,000 +0.05(+0.10%)
Nov 26, 2004 51.92 52.35 51.60 52.05 369,500 +0.47(+0.91%)
Nov 24, 2004 51.05 51.75 51.05 51.58 950,000 +0.53(+1.04%)
Nov 23, 2004 50.60 51.29 50.34 51.05 1,933,100 +0.22(+0.43%)
Nov 22, 2004 49.25 50.99 49.07 50.83 1,485,500 +1.49(+3.02%)
Nov 19, 2004 50.10 50.14 49.19 49.34 927,800 -0.90(-1.79%)
Nov 18, 2004 49.96 50.41 49.96 50.24 783,900 +0.21(+0.42%)
Nov 17, 2004 50.69 50.88 49.71 50.03 1,326,200 -0.66(-1.30%)
Nov 16, 2004 51.11 51.13 50.58 50.69 915,400 -0.42(-0.82%)
Nov 15, 2004 50.94 51.42 50.90 51.11 1,000,700 +0.17(+0.33%)
Nov 12, 2004 50.50 50.94 50.31 50.94 841,800 +0.32(+0.63%)
Nov 11, 2004 50.14 50.79 50.05 50.62 1,190,400 +0.63(+1.26%)
Nov 10, 2004 50.00 50.18 49.92 49.99 1,132,300 -0.10(-0.20%)
Nov 09, 2004 49.90 50.19 49.85 50.09 1,176,600 -0.09(-0.18%)
Nov 08, 2004 49.45 50.25 49.32 50.18 1,386,800 +0.68(+1.37%)
Nov 05, 2004 50.00 50.03 49.35 49.50 2,051,100 -0.29(-0.58%)
Nov 04, 2004 48.35 49.80 48.34 49.79 1,357,700 +1.44(+2.98%)
Nov 03, 2004 48.37 48.50 48.11 48.35 2,015,200 +0.50(+1.04%)
Nov 02, 2004 47.91 48.65 47.80 47.85 984,600 -0.11(-0.23%)
Nov 01, 2004 47.80 48.00 47.55 47.96 721,200 +0.23(+0.48%)
Oct 29, 2004 48.18 48.19 47.38 47.73 1,463,700 -0.45(-0.93%)
Oct 28, 2004 47.93 48.44 47.55 48.18 1,177,900 +0.26(+0.54%)
Oct 27, 2004 47.60 48.13 47.32 47.92 1,418,300 +0.27(+0.57%)
Oct 26, 2004 47.79 47.82 47.19 47.65 1,360,700 +0.16(+0.34%)
Oct 25, 2004 47.62 47.96 47.00 47.49 653,300 -0.27(-0.57%)
Oct 22, 2004 47.65 48.11 47.60 47.76 824,500 +0.25(+0.53%)
Oct 21, 2004 47.25 48.15 46.86 47.51 1,722,200 +0.61(+1.30%)
Oct 20, 2004 47.01 47.10 46.46 46.90 906,100 -0.10(-0.21%)
Oct 19, 2004 47.70 48.35 47.00 47.00 1,172,300 -0.78(-1.63%)
Oct 18, 2004 46.76 47.91 46.43 47.78 896,000 +0.86(+1.83%)
Oct 15, 2004 46.77 47.24 46.55 46.92 1,047,400 +0.52(+1.12%)
Oct 14, 2004 46.60 46.85 46.20 46.40 1,145,200 -0.26(-0.56%)
Oct 13, 2004 47.29 47.49 46.52 46.66 822,400 -0.43(-0.91%)
Oct 12, 2004 47.75 47.76 46.90 47.09 1,104,700 -0.74(-1.55%)
Oct 11, 2004 47.89 48.00 47.74 47.83 447,300 +0.03(+0.06%)
Oct 08, 2004 47.75 48.25 47.71 47.80 693,700 -0.05(-0.10%)
Oct 07, 2004 48.50 48.58 47.70 47.85 1,416,700 -0.69(-1.42%)
Oct 06, 2004 48.10 48.54 47.93 48.54 754,200 +0.39(+0.81%)
Oct 05, 2004 47.85 48.20 47.75 48.15 1,093,400 +0.29(+0.61%)
Oct 04, 2004 47.31 47.91 47.30 47.86 1,072,900 +0.57(+1.21%)
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.