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 (%)
Jun 29, 2007 68.04 68.77 66.03 67.07 3,752,026 -1.13(-1.66%)
Jun 28, 2007 69.18 69.22 67.97 68.20 2,154,621 -0.81(-1.17%)
Jun 27, 2007 68.50 69.12 67.80 69.01 2,353,836 +0.48(+0.70%)
Jun 26, 2007 69.47 69.97 68.38 68.53 2,226,980 -0.71(-1.03%)
Jun 25, 2007 70.12 71.48 69.10 69.24 2,132,700 -1.08(-1.54%)
Jun 22, 2007 69.72 70.32 69.42 70.32 2,208,600 +0.17(+0.24%)
Jun 21, 2007 69.45 70.32 69.13 70.15 1,765,550 +0.70(+1.01%)
Jun 20, 2007 70.53 70.84 69.34 69.45 1,644,100 -1.00(-1.42%)
Jun 19, 2007 70.81 71.13 70.10 70.45 1,555,300 -0.36(-0.51%)
Jun 18, 2007 71.34 71.69 70.70 70.81 1,368,000 -0.85(-1.19%)
Jun 15, 2007 71.54 72.00 71.00 71.66 2,965,900 +0.77(+1.09%)
Jun 14, 2007 70.20 71.64 70.04 70.89 2,920,000 +0.89(+1.27%)
Jun 13, 2007 69.71 70.20 69.25 70.00 2,151,400 +0.74(+1.07%)
Jun 12, 2007 70.00 70.63 69.00 69.26 4,622,600 -0.92(-1.31%)
Jun 11, 2007 70.35 70.35 69.64 70.18 1,410,100 -0.18(-0.26%)
Jun 08, 2007 69.70 70.39 69.50 70.36 3,340,757 +0.60(+0.86%)
Jun 07, 2007 71.26 72.22 69.50 69.76 3,181,800 -1.98(-2.76%)
Jun 06, 2007 72.00 72.13 70.65 71.74 2,606,000 -0.74(-1.02%)
Jun 05, 2007 73.10 72.85 71.52 72.48 3,647,800 -0.13(-0.18%)
Jun 04, 2007 73.65 73.65 72.00 72.61 2,843,700 -1.10(-1.49%)
Jun 01, 2007 73.15 74.35 72.25 73.71 4,511,100 +1.64(+2.28%)
May 31, 2007 70.00 73.72 69.78 72.07 5,049,400 +2.01(+2.87%)
May 30, 2007 68.05 70.29 67.75 70.06 2,201,900 +1.92(+2.82%)
May 29, 2007 67.82 68.82 67.82 68.14 1,776,110 +0.78(+1.16%)
May 25, 2007 66.90 68.16 66.90 67.36 1,592,400 +0.43(+0.64%)
May 24, 2007 68.73 69.04 66.63 66.93 2,214,800 -2.26(-3.27%)
May 23, 2007 69.39 70.31 68.69 69.19 1,834,000 -0.01(-0.01%)
May 22, 2007 68.91 71.03 68.71 69.20 2,102,400 +0.84(+1.23%)
May 21, 2007 69.00 69.19 68.12 68.36 1,406,700 -0.84(-1.21%)
May 18, 2007 69.32 69.74 68.77 69.20 1,541,402 +0.00(+0.00%)
May 17, 2007 69.40 69.87 68.89 69.20 993,215 -0.36(-0.52%)
May 16, 2007 68.78 69.75 68.73 69.56 1,302,700 +0.82(+1.19%)
May 15, 2007 69.01 69.90 68.64 68.74 1,709,500 -0.39(-0.56%)
May 14, 2007 69.60 70.26 69.03 69.13 1,508,100 -0.47(-0.68%)
May 11, 2007 68.99 69.77 68.81 69.60 1,625,800 +0.67(+0.97%)
May 10, 2007 70.41 70.43 68.79 68.93 2,140,288 -1.77(-2.50%)
May 09, 2007 70.28 71.00 69.86 70.70 1,340,500 +0.07(+0.10%)
May 08, 2007 69.80 70.81 69.47 70.63 1,352,100 +0.58(+0.83%)
May 07, 2007 71.00 70.90 69.87 70.05 1,507,200 -0.86(-1.21%)
May 04, 2007 69.80 71.39 69.60 70.91 2,924,200 +1.19(+1.71%)
May 03, 2007 69.00 70.52 68.37 69.72 3,739,200 +0.77(+1.12%)
May 02, 2007 66.90 69.10 66.49 68.95 3,473,940 +1.95(+2.91%)
May 01, 2007 67.24 67.63 65.98 67.00 3,087,900 -0.02(-0.03%)
Apr 30, 2007 68.75 69.30 66.95 67.02 1,905,400 -2.00(-2.90%)
Apr 27, 2007 69.29 69.60 68.25 69.02 1,234,294 -0.27(-0.39%)
Apr 26, 2007 69.64 70.76 68.96 69.29 2,428,584 +0.25(+0.36%)
Apr 25, 2007 69.87 71.67 68.36 69.04 2,220,893 -0.28(-0.40%)
Apr 24, 2007 69.36 69.45 68.35 69.32 1,328,042 +0.09(+0.13%)
Apr 23, 2007 68.84 69.77 68.55 69.23 998,100 +0.09(+0.13%)
Apr 20, 2007 68.82 69.34 68.40 69.14 1,694,142 +0.99(+1.45%)
Apr 19, 2007 69.49 69.49 67.74 68.15 1,832,444 -0.98(-1.42%)
Apr 18, 2007 69.07 69.83 68.55 69.13 1,280,399 -0.07(-0.10%)
Apr 17, 2007 68.43 69.50 68.43 69.20 1,248,700 +0.58(+0.85%)
Apr 16, 2007 67.70 68.62 67.70 68.62 919,460 +0.84(+1.24%)
Apr 13, 2007 67.95 68.02 67.20 67.78 1,290,165 +0.30(+0.44%)
Apr 12, 2007 65.80 67.59 65.80 67.48 1,529,217 -0.02(-0.03%)
Apr 11, 2007 66.20 69.26 66.20 67.50 2,507,513 -0.41(-0.60%)
Apr 10, 2007 68.70 68.94 67.85 67.91 2,045,167 -0.79(-1.15%)
Apr 09, 2007 69.81 69.95 68.47 68.70 1,990,350 -1.38(-1.97%)
Apr 05, 2007 70.87 70.87 69.86 70.08 1,864,100 -0.78(-1.10%)
Apr 04, 2007 69.91 71.79 69.83 70.86 4,018,500 +1.02(+1.46%)
Apr 03, 2007 68.14 69.95 67.94 69.84 5,021,330 +2.02(+2.98%)
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.