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 (%)
May 29, 2009	23.72	24.47	23.36	24.47	5,239,097	+0.98(+4.17%)
May 28, 2009	23.28	23.68	22.50	23.49	6,640,502	+1.11(+4.96%)
May 27, 2009	23.60	23.96	22.26	22.38	5,649,223	-1.17(-4.97%)
May 26, 2009	21.70	23.74	21.20	23.55	6,187,759	+1.94(+8.98%)
May 22, 2009	21.39	21.99	20.45	21.61	4,017,921	+0.26(+1.22%)
May 21, 2009	20.83	21.85	20.83	21.35	4,842,808	+0.05(+0.23%)
May 20, 2009	21.73	22.39	21.12	21.30	4,183,370	-0.11(-0.51%)
May 19, 2009	21.43	21.86	21.01	21.41	3,893,754	+0.03(+0.14%)
May 18, 2009	20.03	21.45	20.03	21.38	5,088,953	+1.53(+7.71%)
May 15, 2009	20.02	20.76	19.58	19.85	3,654,853	-0.10(-0.50%)
May 14, 2009	19.73	20.58	19.38	19.95	6,230,253	+0.23(+1.17%)
May 13, 2009	20.71	20.99	19.58	19.72	6,837,048	-1.41(-6.67%)
May 12, 2009	22.04	22.44	20.23	21.13	6,236,544	-0.79(-3.60%)
May 11, 2009	22.36	22.77	21.66	21.92	6,410,460	-0.16(-0.72%)
May 08, 2009	20.68	22.30	20.23	22.08	7,238,207	+1.76(+8.66%)
May 07, 2009	21.49	21.71	20.16	20.32	5,798,847	-0.88(-4.15%)
May 06, 2009	20.97	21.50	20.53	21.20	5,077,468	+0.55(+2.66%)
May 05, 2009	20.63	20.88	20.40	20.65	5,319,386	-0.12(-0.58%)
May 04, 2009	20.46	20.82	20.33	20.77	6,024,480	+1.17(+5.97%)

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.