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 (%)
May 31, 2012 54.36 54.36 51.73 52.85 3,082,849 -0.48(-0.90%)
May 30, 2012 54.03 54.03 53.15 53.33 1,969,532 -1.42(-2.59%)
May 29, 2012 53.82 55.00 53.82 54.75 1,775,816 +1.37(+2.57%)
May 25, 2012 53.61 53.95 53.09 53.38 1,221,747 -0.15(-0.28%)
May 24, 2012 53.44 53.98 52.82 53.53 1,814,939 +0.24(+0.45%)
May 23, 2012 52.99 53.49 51.67 53.29 2,716,607 -0.28(-0.52%)
May 22, 2012 53.17 54.27 53.13 53.57 3,468,830 +0.40(+0.75%)
May 21, 2012 50.84 53.21 50.63 53.17 3,152,889 +2.71(+5.37%)
May 18, 2012 51.50 51.82 50.16 50.46 4,891,304 -1.09(-2.11%)
May 17, 2012 54.54 54.54 51.31 51.55 5,415,203 -2.72(-5.01%)
May 16, 2012 55.32 55.69 54.24 54.27 2,359,567 -0.69(-1.26%)
May 15, 2012 55.12 55.68 54.46 54.96 2,264,706 +0.09(+0.16%)
May 14, 2012 55.75 55.80 54.70 54.87 4,049,399 -1.82(-3.21%)
May 11, 2012 56.26 57.95 56.00 56.69 2,536,278 -0.17(-0.30%)
May 10, 2012 57.73 58.04 56.28 56.86 1,877,074 -0.18(-0.32%)
May 09, 2012 56.47 57.37 55.58 57.04 3,153,398 -0.13(-0.23%)
May 08, 2012 56.45 57.44 55.41 57.17 3,380,881 +0.41(+0.72%)
May 07, 2012 57.44 57.64 56.60 56.76 3,423,030 -0.78(-1.36%)
May 04, 2012 59.50 59.69 57.35 57.54 3,721,516 -2.35(-3.92%)
May 03, 2012 60.25 60.69 59.66 59.89 1,710,330 -0.60(-0.99%)
May 02, 2012 59.73 60.81 59.63 60.49 2,826,226 +0.12(+0.20%)
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.