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 28, 2010 46.25 47.89 45.63 46.25 2,816,458 -1.26(-2.65%)
May 27, 2010 45.42 47.54 45.07 47.51 3,316,585 +3.18(+7.17%)
May 26, 2010 45.41 46.00 44.12 44.33 100 -0.38(-0.85%)
May 25, 2010 42.64 44.79 42.41 44.71 500 +0.16(+0.36%)
May 24, 2010 45.30 46.11 44.42 44.55 2,481,064 -0.76(-1.68%)
May 21, 2010 43.23 45.58 42.78 45.31 5,987,921 +1.16(+2.63%)
May 20, 2010 43.53 45.28 43.23 44.15 100 -2.17(-4.68%)
May 19, 2010 46.75 48.00 44.82 46.32 4,944,607 -0.83(-1.76%)
May 18, 2010 48.46 49.56 46.98 47.15 83,200 -0.77(-1.61%)
May 17, 2010 48.24 49.18 46.50 47.92 3,373,564 -0.21(-0.44%)
May 14, 2010 48.13 51.00 47.65 48.13 6,098,425 -3.49(-6.76%)
May 13, 2010 53.00 53.46 51.38 51.62 2,536,835 -1.65(-3.10%)
May 12, 2010 51.14 53.33 50.53 53.27 4,348,492 +2.49(+4.90%)
May 11, 2010 50.58 51.22 50.34 50.78 300 +0.06(+0.12%)
May 10, 2010 50.11 50.84 49.93 50.72 4,760,492 +3.73(+7.94%)
May 07, 2010 49.16 49.43 45.68 46.99 7,298,320 -2.24(-4.55%)
May 06, 2010 49.39 51.75 45.77 49.23 5,531,114 -2.47(-4.78%)
May 05, 2010 51.86 53.00 50.75 51.70 6,360,661 -2.34(-4.33%)
May 04, 2010 54.88 54.90 53.17 54.04 3,830,138 -2.04(-3.64%)
May 03, 2010 55.04 56.24 54.89 56.08 2,377,819 +1.57(+2.88%)
Apr 30, 2010 56.13 56.42 54.25 54.51 2,596,945 -1.78(-3.16%)
Apr 29, 2010 54.69 56.65 53.43 56.29 5,902,174 +3.02(+5.67%)
Apr 28, 2010 53.03 53.43 51.55 53.27 3,804,609 +0.51(+0.97%)
Apr 27, 2010 54.50 54.50 52.09 52.76 3,765,127 -1.70(-3.12%)
Apr 26, 2010 54.86 55.00 54.30 54.46 4,111,144 +0.51(+0.95%)
Apr 23, 2010 53.70 54.12 53.00 53.95 5,076,262 +0.23(+0.43%)
Apr 22, 2010 49.86 54.44 49.41 53.72 9,655,337 +3.67(+7.33%)
Apr 21, 2010 49.25 50.08 49.05 50.05 2,229,271 +1.00(+2.04%)
Apr 20, 2010 48.28 49.49 48.20 49.05 2,225,803 +1.26(+2.64%)
Apr 19, 2010 48.13 49.15 47.04 47.79 3,672,707 -0.50(-1.04%)
Apr 16, 2010 49.94 50.12 48.12 48.29 4,439,451 -1.78(-3.56%)
Apr 15, 2010 50.06 50.62 49.83 50.07 3,030,969 -0.12(-0.24%)
Apr 14, 2010 50.05 50.34 49.37 50.19 3,068,714 +0.14(+0.28%)
Apr 13, 2010 48.91 50.31 48.75 50.05 3,351,485 +0.95(+1.93%)
Apr 12, 2010 49.88 50.10 48.99 49.10 3,175,741 -0.90(-1.80%)
Apr 09, 2010 49.89 50.00 49.23 50.00 2,894,168 +0.18(+0.36%)
Apr 08, 2010 48.14 49.97 47.88 49.82 4,355,268 +1.42(+2.93%)
Apr 07, 2010 48.75 48.75 48.01 48.40 3,789,555 -0.25(-0.51%)
Apr 06, 2010 47.80 48.72 47.80 48.65 3,340,335 +0.48(+1.00%)
Apr 05, 2010 47.69 48.91 47.58 48.17 4,331,044 +0.56(+1.18%)
Apr 01, 2010 46.99 47.61 47.61 47.61 2,452,600 +0.97(+2.08%)
Mar 31, 2010 47.06 47.20 46.44 46.64 2,671,187 -0.74(-1.56%)
Mar 30, 2010 46.25 47.52 46.15 47.38 3,634,330 +1.18(+2.55%)
Mar 29, 2010 46.29 46.69 46.07 46.20 3,055,898 -0.01(-0.02%)
Mar 26, 2010 45.23 46.28 45.01 46.21 4,792,085 +1.21(+2.69%)
Mar 25, 2010 44.23 45.43 44.18 45.00 5,898,375 +1.10(+2.51%)
Mar 24, 2010 43.77 44.06 43.34 43.90 4,725,093 -0.15(-0.34%)
Mar 23, 2010 43.94 44.26 43.35 44.05 3,194,411 +0.23(+0.52%)
Mar 22, 2010 42.19 43.95 41.84 43.82 2,596,534 +1.25(+2.94%)
Mar 19, 2010 42.55 43.06 42.13 42.57 2,713,526 +0.19(+0.45%)
Mar 18, 2010 42.00 42.52 41.79 42.38 1,677,944 -0.12(-0.28%)
Mar 17, 2010 41.99 42.51 41.92 42.50 2,568,143 +0.03(+0.07%)
Mar 16, 2010 42.09 42.60 41.63 42.47 2,046,861 +0.59(+1.41%)
Mar 15, 2010 41.50 41.88 41.45 41.88 1,933,537 -0.45(-1.06%)
Mar 12, 2010 42.32 42.60 41.87 42.33 2,379,549 +0.39(+0.93%)
Mar 11, 2010 41.60 42.04 41.45 41.94 1,954,366 +0.04(+0.10%)
Mar 10, 2010 41.47 42.04 41.10 41.90 2,425,040 +0.56(+1.35%)
Mar 09, 2010 41.29 42.15 40.88 41.34 3,147,788 -0.11(-0.27%)
Mar 08, 2010 41.17 41.76 40.92 41.45 2,709,052 +0.07(+0.17%)
Mar 05, 2010 39.84 41.55 39.76 41.38 6,305,484 +1.77(+4.47%)
Mar 04, 2010 38.87 39.67 38.96 39.61 2,349,716 +0.74(+1.90%)
Mar 03, 2010 38.75 39.11 38.56 38.87 1,666,621 +0.06(+0.15%)
Mar 02, 2010 39.23 39.38 38.66 38.81 2,822,684 +0.01(+0.03%)
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.