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, 2013 66.70 67.41 66.09 66.15 2,148,866 -0.19(-0.29%)
Jul 30, 2013 65.93 66.49 65.81 66.34 1,638,996 +0.87(+1.33%)
Jul 29, 2013 65.88 66.31 65.31 65.47 1,344,494 -0.47(-0.71%)
Jul 26, 2013 65.90 66.14 65.16 65.94 1,236,979 -0.30(-0.45%)
Jul 25, 2013 63.24 66.40 63.18 66.24 3,483,010 +2.92(+4.61%)
Jul 24, 2013 65.20 65.40 63.01 63.32 4,204,177 -2.54(-3.86%)
Jul 23, 2013 66.17 66.49 65.74 65.86 1,405,823 -0.24(-0.36%)
Jul 22, 2013 66.00 66.53 65.85 66.10 929,760 -0.05(-0.08%)
Jul 19, 2013 66.85 66.85 66.07 66.15 1,284,785 -0.73(-1.09%)
Jul 18, 2013 66.42 67.42 66.31 66.88 1,342,013 +0.68(+1.03%)
Jul 17, 2013 66.49 66.75 66.04 66.20 1,083,173 -0.26(-0.39%)
Jul 16, 2013 66.70 66.87 66.33 66.46 1,515,983 -0.16(-0.24%)
Jul 15, 2013 66.81 66.90 66.26 66.62 1,313,639 -0.13(-0.19%)
Jul 12, 2013 67.15 67.30 66.39 66.75 1,467,965 -0.55(-0.82%)
Jul 11, 2013 67.73 67.99 67.12 67.30 1,476,518 +0.57(+0.85%)
Jul 10, 2013 66.19 66.84 65.81 66.73 1,263,628 +0.54(+0.82%)
Jul 09, 2013 65.49 66.56 65.13 66.19 1,433,446 +1.06(+1.63%)
Jul 08, 2013 65.75 66.23 64.97 65.13 1,540,590 -0.27(-0.41%)
Jul 05, 2013 63.57 65.55 63.29 65.40 1,723,295 +2.45(+3.89%)
Jul 03, 2013 62.51 63.21 61.92 62.95 981,140 -0.04(-0.06%)
Jul 02, 2013 63.33 63.88 62.56 62.99 1,552,536 -0.78(-1.22%)
Jul 01, 2013 63.89 64.31 63.28 63.77 1,513,587 +0.58(+0.92%)
Jun 28, 2013 63.70 63.93 63.15 63.19 2,770,488 -0.58(-0.91%)
Jun 27, 2013 63.72 64.33 63.50 63.77 2,036,193 +0.58(+0.92%)
Jun 26, 2013 63.46 63.58 62.78 63.19 2,052,854 +0.36(+0.57%)
Jun 25, 2013 62.24 63.10 62.09 62.83 1,427,231 +1.34(+2.18%)
Jun 24, 2013 61.69 62.26 60.46 61.49 1,944,164 -1.00(-1.60%)
Jun 21, 2013 63.56 63.72 61.19 62.49 3,783,456 -0.55(-0.87%)
Jun 20, 2013 64.83 64.83 62.62 63.04 3,241,064 -2.76(-4.19%)
Jun 19, 2013 66.70 67.16 65.72 65.80 1,173,406 -1.10(-1.64%)
Jun 18, 2013 66.77 67.31 66.58 66.90 1,249,442 +0.27(+0.41%)
Jun 17, 2013 66.95 67.38 66.30 66.63 1,299,968 +0.27(+0.41%)
Jun 14, 2013 66.86 67.70 66.07 66.36 1,159,509 -0.58(-0.87%)
Jun 13, 2013 66.10 67.05 65.28 66.94 2,773,459 +0.87(+1.32%)
Jun 12, 2013 67.38 67.89 65.68 66.07 1,824,235 -0.80(-1.20%)
Jun 11, 2013 67.76 67.81 66.71 66.87 2,056,555 -1.96(-2.85%)
Jun 10, 2013 69.26 69.44 68.41 68.83 1,955,887 -0.34(-0.49%)
Jun 07, 2013 67.67 69.25 67.35 69.17 3,072,804 +2.16(+3.22%)
Jun 06, 2013 65.61 67.11 65.13 67.01 2,297,632 +1.24(+1.89%)
Jun 05, 2013 66.87 67.19 65.29 65.77 2,165,774 -1.57(-2.33%)
Jun 04, 2013 68.95 69.00 66.60 67.34 3,006,212 -1.66(-2.41%)
Jun 03, 2013 68.77 69.34 68.00 69.00 2,679,168 +0.70(+1.02%)
May 31, 2013 68.61 69.30 68.30 68.30 1,812,388 -0.63(-0.91%)
May 30, 2013 69.32 69.44 68.46 68.93 1,353,218 -0.05(-0.07%)
May 29, 2013 69.56 69.61 68.36 68.98 1,673,794 -0.80(-1.15%)
May 28, 2013 69.38 70.16 69.21 69.78 2,732,895 +1.33(+1.94%)
May 24, 2013 67.86 68.75 67.44 68.45 1,853,916 -0.01(-0.01%)
May 23, 2013 67.84 69.27 67.35 68.46 3,266,766 +0.65(+0.96%)
May 22, 2013 68.30 69.48 67.36 67.81 2,613,394 -0.54(-0.79%)
May 21, 2013 67.74 68.63 67.46 68.35 1,907,014 +0.47(+0.69%)
May 20, 2013 67.35 68.12 67.00 67.88 1,310,974 +0.39(+0.58%)
May 17, 2013 66.72 67.61 66.63 67.49 2,014,721 +1.27(+1.92%)
May 16, 2013 66.68 67.09 66.05 66.22 2,376,593 -0.71(-1.06%)
May 15, 2013 67.80 67.91 66.80 66.93 1,533,097 -0.35(-0.52%)
May 13, 2013 67.50 67.74 67.04 67.28 1,682,778 -0.60(-0.88%)
May 10, 2013 66.83 67.88 66.83 67.88 1,554,653 +1.16(+1.74%)
May 09, 2013 66.24 67.03 65.81 66.72 1,359,879 +0.27(+0.41%)
May 08, 2013 66.00 67.00 65.93 66.45 1,483,422 +0.05(+0.08%)
May 07, 2013 65.88 67.00 65.53 66.40 2,597,293 +0.87(+1.33%)
May 06, 2013 65.41 65.70 65.13 65.53 1,913,720 +0.32(+0.49%)
May 03, 2013 65.24 65.48 64.50 65.21 1,875,182 +0.71(+1.10%)
May 02, 2013 64.37 64.65 63.61 64.50 1,438,369 +0.37(+0.58%)
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.