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 30, 2004 44.97 45.07 44.73 45.00 998,000 +0.08(+0.18%)
Jul 29, 2004 44.78 45.08 44.49 44.92 1,430,400 +0.08(+0.18%)
Jul 28, 2004 44.12 44.98 44.11 44.84 3,234,300 +0.72(+1.63%)
Jul 27, 2004 43.62 44.15 43.60 44.12 2,903,100 +0.55(+1.26%)
Jul 26, 2004 44.50 44.51 43.42 43.57 2,138,700 -0.95(-2.13%)
Jul 23, 2004 43.75 44.77 43.70 44.52 2,439,200 +1.30(+3.01%)
Jul 22, 2004 44.50 44.84 43.21 43.22 3,414,100 -1.28(-2.88%)
Jul 21, 2004 44.85 45.03 44.45 44.50 1,723,300 -0.26(-0.58%)
Jul 20, 2004 45.00 45.14 44.55 44.76 1,609,900 -0.04(-0.09%)
Jul 19, 2004 46.17 46.35 44.79 44.80 1,810,000 -1.25(-2.71%)
Jul 16, 2004 45.83 46.65 45.74 46.05 2,563,100 +0.69(+1.52%)
Jul 15, 2004 45.00 45.66 44.57 45.36 1,831,600 +0.61(+1.36%)
Jul 14, 2004 44.70 44.88 44.37 44.75 1,165,700 +0.05(+0.11%)
Jul 13, 2004 44.77 44.82 44.47 44.70 1,432,100 +0.02(+0.04%)
Jul 12, 2004 44.30 44.73 44.24 44.68 494,600 +0.34(+0.77%)
Jul 09, 2004 44.15 44.44 43.85 44.34 960,800 +0.26(+0.59%)
Jul 08, 2004 44.47 44.48 43.75 44.08 1,471,900 -0.42(-0.94%)
Jul 07, 2004 44.58 44.80 44.14 44.50 1,566,500 -0.02(-0.04%)
Jul 06, 2004 45.10 45.10 44.36 44.52 1,029,200 -0.64(-1.42%)
Jul 02, 2004 45.50 45.57 44.99 45.16 1,029,300 -0.34(-0.75%)
Jul 01, 2004 44.85 45.70 44.80 45.50 1,319,600 +0.65(+1.45%)
Jun 30, 2004 44.60 45.04 44.36 44.85 1,621,100 +0.52(+1.17%)
Jun 29, 2004 44.50 44.53 44.29 44.33 476,800 -0.26(-0.58%)
Jun 28, 2004 43.75 44.69 43.52 44.59 1,238,900 +0.64(+1.46%)
Jun 25, 2004 43.82 44.01 43.60 43.95 1,004,000 -0.06(-0.14%)
Jun 24, 2004 44.21 44.30 43.63 44.01 1,060,700 -0.37(-0.83%)
Jun 23, 2004 43.70 44.46 43.70 44.38 805,500 +0.36(+0.82%)
Jun 22, 2004 43.78 44.15 43.58 44.02 896,200 +0.26(+0.59%)
Jun 21, 2004 44.10 44.38 43.67 43.76 682,300 -0.42(-0.95%)
Jun 18, 2004 44.40 44.57 44.12 44.18 865,100 -0.21(-0.47%)
Jun 17, 2004 43.80 44.49 43.50 44.39 2,272,300 +0.41(+0.93%)
Jun 16, 2004 43.99 44.04 43.48 43.98 1,080,300 -0.01(-0.02%)
Jun 15, 2004 44.00 44.15 43.80 43.99 982,100 +0.19(+0.43%)
Jun 14, 2004 43.65 44.14 43.54 43.80 1,182,300 -0.08(-0.18%)
Jun 10, 2004 43.90 43.90 43.46 43.88 842,800 +0.15(+0.34%)
Jun 09, 2004 43.95 44.41 43.72 43.73 1,471,800 -0.24(-0.55%)
Jun 08, 2004 43.50 44.04 43.25 43.97 1,944,400 +0.06(+0.14%)
Jun 07, 2004 42.87 43.92 42.85 43.91 1,749,500 +1.48(+3.49%)
Jun 04, 2004 41.90 42.56 41.90 42.43 1,925,200 +0.88(+2.12%)
Jun 03, 2004 41.87 42.13 41.52 41.55 1,123,100 -0.57(-1.35%)
Jun 02, 2004 42.00 42.17 41.88 42.12 1,346,100 +0.15(+0.36%)
Jun 01, 2004 42.19 42.35 41.48 41.97 1,320,200 -0.21(-0.50%)
May 28, 2004 42.16 42.52 42.15 42.18 1,137,200 -0.12(-0.28%)
May 27, 2004 42.08 42.30 41.64 42.30 1,356,200 +0.18(+0.43%)
May 26, 2004 41.75 42.36 41.70 42.12 1,979,000 +0.12(+0.29%)
May 25, 2004 40.95 42.05 40.93 42.00 1,831,900 +0.90(+2.19%)
May 24, 2004 41.21 41.31 40.85 41.10 1,031,400 +0.29(+0.71%)
May 21, 2004 40.51 41.13 40.46 40.81 2,320,700 +1.11(+2.80%)
May 20, 2004 39.44 39.80 39.32 39.70 1,055,200 +0.35(+0.89%)
May 19, 2004 39.56 40.35 39.32 39.35 1,334,600 -0.11(-0.28%)
May 18, 2004 38.71 39.62 38.71 39.46 1,015,000 +0.85(+2.20%)
May 17, 2004 38.75 38.96 38.15 38.61 915,600 -0.66(-1.68%)
May 14, 2004 39.10 39.53 38.64 39.27 1,007,800 +0.07(+0.18%)
May 13, 2004 38.95 39.40 38.72 39.20 1,403,300 +0.22(+0.56%)
May 12, 2004 39.00 39.08 38.45 38.98 1,979,600 -0.02(-0.05%)
May 11, 2004 39.00 39.39 38.85 39.00 1,600,700 +0.00(+0.00%)
May 10, 2004 40.02 40.42 38.69 39.00 3,039,200 -1.57(-3.87%)
May 07, 2004 40.88 41.26 40.21 40.57 1,713,500 -0.66(-1.60%)
May 06, 2004 41.20 41.47 40.82 41.23 2,220,700 +0.04(+0.10%)
May 05, 2004 40.45 41.38 40.40 41.19 1,471,700 +0.57(+1.40%)
May 04, 2004 40.31 41.11 40.30 40.62 1,984,200 +0.32(+0.79%)
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.