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 (%)
Jul 31, 2012 53.54 54.43 53.48 54.15 1,808,697 +0.38(+0.71%)
Jul 30, 2012 53.93 54.48 53.41 53.77 1,517,611 -0.26(-0.48%)
Jul 27, 2012 53.27 54.38 52.88 54.03 2,464,565 +1.32(+2.50%)
Jul 26, 2012 51.87 53.00 50.42 52.71 5,251,721 +3.16(+6.38%)
Jul 25, 2012 49.90 50.26 49.38 49.55 3,268,379 -0.08(-0.16%)
Jul 24, 2012 50.74 50.99 49.14 49.63 3,163,315 -1.09(-2.15%)
Jul 23, 2012 50.78 51.17 50.14 50.72 3,132,860 -1.19(-2.29%)
Jul 20, 2012 51.60 52.43 51.46 51.91 2,632,010 -0.13(-0.25%)
Jul 19, 2012 51.22 52.25 51.05 52.04 2,502,926 +0.93(+1.82%)
Jul 18, 2012 50.30 51.83 50.16 51.11 1,708,778 +0.00(+0.00%)
Jul 17, 2012 50.47 51.35 50.00 51.11 3,180,955 +0.98(+1.95%)
Jul 16, 2012 50.88 51.03 49.89 50.13 2,809,981 -0.49(-0.97%)
Jul 13, 2012 49.23 50.84 48.90 50.62 3,570,440 +1.96(+4.03%)
Jul 12, 2012 49.52 49.78 48.37 48.66 8,880,593 -2.72(-5.29%)
Jul 11, 2012 51.45 52.20 51.01 51.38 2,101,993 -0.01(-0.02%)
Jul 10, 2012 51.91 52.79 51.05 51.39 2,298,313 -0.72(-1.38%)
Jul 09, 2012 53.22 53.35 52.02 52.11 2,476,968 -1.33(-2.49%)
Jul 06, 2012 53.40 53.63 52.88 53.44 1,468,317 -0.77(-1.42%)
Jul 05, 2012 53.70 54.72 53.03 54.21 1,928,314 +0.31(+0.58%)
Jul 03, 2012 53.28 54.18 53.24 53.90 991,475 +0.38(+0.71%)
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.