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 30, 2014 81.01 81.16 80.44 80.82 1,159,200 -0.26(-0.32%)
Jun 27, 2014 80.90 81.33 80.45 81.08 1,347,405 +0.18(+0.22%)
Jun 26, 2014 80.90 81.19 80.16 80.90 836,322 +0.10(+0.12%)
Jun 25, 2014 80.16 80.95 79.91 80.80 3,196,231 +0.65(+0.81%)
Jun 24, 2014 80.52 81.00 80.08 80.15 1,307,652 -0.43(-0.53%)
Jun 23, 2014 80.94 81.11 80.50 80.58 745,145 -0.42(-0.52%)
Jun 20, 2014 80.08 81.48 80.08 81.00 1,343,525 -0.19(-0.23%)
Jun 19, 2014 81.04 81.36 80.60 81.19 1,541,330 +0.58(+0.72%)
Jun 18, 2014 80.23 80.93 79.98 80.61 1,719,035 +0.54(+0.67%)
Jun 17, 2014 78.90 80.43 78.82 80.07 1,555,919 +0.91(+1.15%)
Jun 16, 2014 78.22 79.65 78.22 79.16 1,079,950 +0.10(+0.13%)
Jun 13, 2014 78.81 79.22 78.46 79.06 1,718,666 +0.65(+0.83%)
Jun 12, 2014 79.27 79.70 78.10 78.41 1,533,795 -1.12(-1.41%)
Jun 11, 2014 80.54 80.54 79.48 79.53 1,512,739 -1.51(-1.86%)
Jun 10, 2014 81.82 81.82 80.29 81.04 2,524,756 +0.55(+0.68%)
Jun 06, 2014 80.22 80.77 80.00 80.49 1,285,779 +0.41(+0.51%)
Jun 05, 2014 80.24 80.38 79.59 80.08 1,425,511 +0.12(+0.15%)
Jun 04, 2014 79.61 80.32 79.05 79.96 2,453,237 -0.39(-0.49%)
Jun 03, 2014 80.25 80.40 79.76 80.35 1,745,539 -0.13(-0.16%)
Jun 02, 2014 79.90 80.90 79.43 80.48 1,538,293 +0.63(+0.79%)
May 30, 2014 79.18 79.93 79.02 79.85 2,155,182 +0.52(+0.66%)
May 29, 2014 79.05 79.44 78.87 79.33 1,610,282 +0.37(+0.47%)
May 28, 2014 79.18 79.30 78.59 78.96 1,316,454 -0.10(-0.13%)
May 27, 2014 79.02 79.70 78.75 79.06 1,174,437 +0.33(+0.42%)
May 23, 2014 78.50 78.73 78.73 78.73 953,300 +0.27(+0.34%)
May 22, 2014 77.50 78.50 77.39 78.46 910,909 +0.98(+1.26%)
May 21, 2014 77.07 77.70 77.00 77.48 1,405,819 +0.84(+1.10%)
May 20, 2014 77.40 77.40 76.40 76.64 1,628,032 -0.72(-0.93%)
May 19, 2014 76.80 77.48 76.50 77.36 2,015,068 +0.37(+0.48%)
May 16, 2014 77.70 77.84 76.94 76.99 2,530,273 -0.86(-1.10%)
May 15, 2014 78.58 78.64 76.72 77.85 1,670,771 -1.11(-1.41%)
May 14, 2014 78.21 79.49 78.21 78.96 1,681,486 -0.68(-0.85%)
May 13, 2014 80.05 80.64 79.39 79.64 1,903,183 -0.31(-0.39%)
May 12, 2014 79.24 80.40 79.01 79.95 2,716,384 +0.96(+1.22%)
May 09, 2014 78.64 79.02 77.99 78.99 1,838,535 +0.49(+0.62%)
May 08, 2014 78.22 79.32 77.97 78.50 2,018,314 -0.02(-0.03%)
May 07, 2014 78.95 79.14 77.93 78.52 2,334,035 -0.18(-0.23%)
May 06, 2014 78.83 79.30 78.42 78.70 2,477,146 -0.29(-0.37%)
May 05, 2014 78.34 79.51 77.56 78.99 2,372,703 +0.00(+0.00%)
May 02, 2014 77.26 79.85 77.06 78.99 4,741,626 +2.94(+3.87%)
May 01, 2014 76.49 77.08 75.09 76.05 2,595,621 -0.60(-0.78%)
Apr 30, 2014 75.42 76.86 75.12 76.65 1,936,549 +1.27(+1.68%)
Apr 29, 2014 74.50 75.58 74.35 75.38 2,755,393 +1.20(+1.62%)
Apr 28, 2014 76.37 76.37 72.97 74.18 2,911,682 -0.82(-1.09%)
Apr 25, 2014 75.77 75.77 74.63 75.00 1,957,745 -1.18(-1.55%)
Apr 24, 2014 77.65 78.25 75.49 76.18 2,972,871 -0.73(-0.95%)
Apr 23, 2014 77.17 77.54 76.59 76.91 1,992,602 -0.29(-0.38%)
Apr 22, 2014 76.40 77.75 76.09 77.20 1,848,588 +0.88(+1.15%)
Apr 21, 2014 77.66 77.80 76.03 76.32 1,378,761 -1.26(-1.62%)
Apr 17, 2014 76.50 77.58 77.58 77.58 1,440,000 +1.06(+1.39%)
Apr 16, 2014 76.53 76.84 76.03 76.52 921,020 +0.71(+0.94%)
Apr 15, 2014 75.44 76.00 74.42 75.81 1,365,687 +0.45(+0.60%)
Apr 14, 2014 75.99 76.32 74.71 75.36 921,790 +0.21(+0.28%)
Apr 11, 2014 75.25 76.16 75.02 75.15 1,354,325 -0.57(-0.75%)
Apr 10, 2014 78.60 78.70 75.60 75.72 1,813,308 -2.97(-3.77%)
Apr 09, 2014 77.85 78.91 77.60 78.69 1,226,226 +1.30(+1.68%)
Apr 08, 2014 77.37 77.60 76.00 77.39 1,876,138 +0.02(+0.03%)
Apr 07, 2014 78.03 79.12 76.69 77.37 2,033,089 -1.13(-1.44%)
Apr 04, 2014 81.32 81.36 78.44 78.50 1,720,257 -2.15(-2.67%)
Apr 03, 2014 81.60 81.74 80.35 80.65 985,340 -0.75(-0.92%)
Apr 02, 2014 80.35 81.53 80.18 81.40 1,281,104 +1.04(+1.29%)
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.