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 (%)
Aug 31, 2011 44.24 45.37 43.99 44.56 5,135,463 +0.88(+2.01%)
Aug 30, 2011 43.02 44.19 42.62 43.68 3,090,194 +0.20(+0.46%)
Aug 29, 2011 42.02 43.56 41.99 43.48 2,912,956 +2.22(+5.38%)
Aug 26, 2011 39.41 41.92 38.75 41.26 5,438,167 +0.59(+1.45%)
Aug 25, 2011 42.98 43.22 40.49 40.67 4,851,950 -2.26(-5.26%)
Aug 24, 2011 40.79 43.05 40.60 42.93 6,507,736 +2.15(+5.27%)
Aug 23, 2011 38.34 40.88 37.90 40.78 5,687,358 +2.72(+7.15%)
Aug 22, 2011 39.56 39.76 37.88 38.06 6,601,967 -0.37(-0.96%)
Aug 19, 2011 39.62 40.66 38.29 38.43 5,578,989 -1.81(-4.50%)
Aug 18, 2011 42.72 42.72 39.64 40.24 6,143,714 -4.02(-9.08%)
Aug 17, 2011 44.50 45.16 43.68 44.26 3,033,969 +0.12(+0.27%)
Aug 16, 2011 45.12 45.23 43.50 44.14 4,580,556 -1.69(-3.69%)
Aug 15, 2011 44.25 45.92 44.18 45.83 4,139,460 +2.05(+4.68%)
Aug 12, 2011 43.11 44.31 42.50 43.78 5,908,941 +0.07(+0.16%)
Aug 11, 2011 42.42 44.40 42.34 43.71 6,397,586 +1.61(+3.82%)
Aug 10, 2011 43.90 44.22 41.98 42.10 6,961,108 -3.09(-6.84%)
Aug 09, 2011 46.03 45.23 42.35 45.19 7,416,020 +1.80(+4.15%)
Aug 08, 2011 46.03 46.03 42.99 43.39 8,487,450 -3.45(-7.37%)
Aug 05, 2011 47.56 48.60 44.47 46.84 8,303,009 +0.13(+0.28%)
Aug 04, 2011 48.76 49.31 46.53 46.71 9,485,801 -3.88(-7.67%)
Aug 03, 2011 49.97 50.87 47.59 50.59 8,640,909 +0.73(+1.46%)
Aug 02, 2011 53.33 53.58 49.81 49.86 7,925,179 -4.05(-7.51%)
Aug 01, 2011 55.88 56.13 53.35 53.91 3,604,551 -1.05(-1.91%)
Jul 29, 2011 54.65 55.40 53.89 54.96 3,459,878 -0.40(-0.72%)
Jul 28, 2011 56.64 57.42 55.30 55.36 4,101,453 -0.35(-0.63%)
Jul 27, 2011 56.73 56.98 55.59 55.71 3,136,155 -1.18(-2.07%)
Jul 26, 2011 56.98 57.28 56.52 56.89 1,557,010 -0.33(-0.58%)
Jul 25, 2011 57.62 57.93 57.03 57.22 2,154,317 -0.65(-1.12%)
Jul 22, 2011 57.19 58.04 56.72 57.87 2,086,131 +0.62(+1.08%)
Jul 21, 2011 57.50 58.25 57.13 57.25 2,794,662 +0.15(+0.26%)
Jul 20, 2011 56.36 57.32 55.99 57.10 2,785,547 +1.04(+1.86%)
Jul 19, 2011 55.42 56.28 55.19 56.06 2,531,459 +1.22(+2.22%)
Jul 18, 2011 55.42 55.86 54.41 54.84 2,361,809 -1.02(-1.83%)
Jul 15, 2011 56.23 56.23 55.17 55.86 2,711,177 +0.21(+0.38%)
Jul 14, 2011 56.32 56.38 54.40 55.65 6,845,470 -1.23(-2.16%)
Jul 13, 2011 57.27 58.02 56.76 56.88 2,534,901 +0.36(+0.64%)
Jul 12, 2011 56.43 57.87 56.11 56.52 4,576,276 -0.05(-0.09%)
Jul 11, 2011 57.11 57.45 56.25 56.57 2,961,058 -1.56(-2.68%)
Jul 08, 2011 57.32 58.34 57.32 58.13 3,601,025 -0.52(-0.89%)
Jul 07, 2011 57.98 59.45 57.98 58.65 2,992,244 +1.18(+2.05%)
Jul 06, 2011 58.49 58.49 57.20 57.47 3,183,783 -0.97(-1.66%)
Jul 05, 2011 57.95 58.78 57.12 58.44 3,035,929 +0.26(+0.45%)
Jul 01, 2011 56.17 58.37 55.98 58.18 3,948,063 +2.14(+3.82%)
Jun 30, 2011 55.11 56.38 55.01 56.04 2,653,022 +1.13(+2.06%)
Jun 29, 2011 55.72 56.25 54.47 54.91 2,916,361 -0.44(-0.79%)
Jun 28, 2011 53.93 55.50 53.93 55.35 2,627,303 +1.73(+3.23%)
Jun 27, 2011 52.99 53.92 52.62 53.62 1,652,217 +0.37(+0.69%)
Jun 24, 2011 54.00 54.16 53.03 53.25 1,891,452 -0.79(-1.46%)
Jun 23, 2011 52.80 54.23 52.24 54.04 3,390,275 +0.33(+0.61%)
Jun 22, 2011 53.51 54.74 53.51 53.71 2,261,944 -0.35(-0.65%)
Jun 21, 2011 52.56 54.55 52.53 54.06 3,475,107 +1.90(+3.64%)
Jun 20, 2011 52.08 52.51 52.00 52.16 3,734,125 +0.28(+0.54%)
Jun 17, 2011 53.11 53.71 51.51 51.88 5,066,202 -0.51(-0.97%)
Jun 16, 2011 52.30 53.60 51.49 52.39 5,027,770 +0.02(+0.04%)
Jun 15, 2011 54.40 54.49 52.20 52.37 6,101,318 -2.41(-4.40%)
Jun 14, 2011 55.15 55.40 54.50 54.78 4,374,106 +0.20(+0.37%)
Jun 13, 2011 55.00 55.33 53.85 54.58 2,797,924 -0.40(-0.73%)
Jun 10, 2011 56.21 56.23 54.63 54.98 2,334,667 -1.45(-2.57%)
Jun 09, 2011 56.04 56.59 55.42 56.43 2,627,653 +0.32(+0.57%)
Jun 08, 2011 57.53 57.61 56.00 56.11 3,508,853 -1.63(-2.82%)
Jun 07, 2011 57.94 59.26 57.65 57.74 3,012,746 +0.16(+0.28%)
Jun 06, 2011 57.62 59.31 57.49 57.58 3,468,653 -0.45(-0.78%)
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.