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 (%)
Sep 30, 2003 34.85 34.94 34.53 34.80 1,277,100 -0.05(-0.14%)
Sep 29, 2003 34.53 34.85 34.40 34.85 1,931,300 +0.32(+0.93%)
Sep 26, 2003 34.91 34.99 34.48 34.53 1,410,100 -0.38(-1.09%)
Sep 25, 2003 35.85 35.99 34.79 34.91 2,054,300 -1.01(-2.81%)
Sep 24, 2003 36.18 36.30 35.93 35.92 2,150,500 -0.26(-0.72%)
Sep 23, 2003 34.03 36.30 34.15 36.18 3,917,900 +2.15(+6.32%)
Sep 22, 2003 33.90 34.16 33.62 34.03 1,184,900 -0.41(-1.19%)
Sep 19, 2003 34.19 34.87 34.08 34.44 1,432,600 +0.69(+2.04%)
Sep 18, 2003 33.44 33.93 33.41 33.75 1,825,700 +0.53(+1.60%)
Sep 17, 2003 33.10 33.50 33.06 33.22 1,600,900 -0.13(-0.39%)
Sep 16, 2003 33.38 33.43 33.22 33.35 1,592,100 +0.20(+0.60%)
Sep 15, 2003 33.51 33.56 33.05 33.15 820,000 -0.35(-1.04%)
Sep 12, 2003 33.60 33.68 33.18 33.50 1,790,200 -0.20(-0.59%)
Sep 11, 2003 33.63 33.85 33.60 33.70 629,000 +0.25(+0.75%)
Sep 10, 2003 34.10 34.10 33.26 33.45 883,400 -0.64(-1.88%)
Sep 09, 2003 34.09 34.45 33.81 34.09 707,800 -0.32(-0.93%)
Sep 08, 2003 34.50 34.78 34.37 34.41 782,900 -0.07(-0.20%)
Sep 05, 2003 34.00 34.77 33.98 34.48 1,266,700 +0.43(+1.26%)
Sep 04, 2003 33.83 34.12 33.72 34.05 729,400 +0.15(+0.44%)
Sep 03, 2003 33.80 33.98 33.71 33.90 1,242,200 +0.10(+0.30%)
Sep 02, 2003 33.83 33.95 33.54 33.80 997,800 -0.03(-0.09%)
Aug 29, 2003 33.41 33.84 33.31 33.83 558,600 +0.42(+1.26%)
Aug 28, 2003 33.47 33.47 33.00 33.41 667,200 +0.09(+0.27%)
Aug 27, 2003 33.13 33.50 33.11 33.32 781,000 +0.13(+0.39%)
Aug 26, 2003 33.51 33.62 33.07 33.19 880,000 -0.48(-1.43%)
Aug 25, 2003 33.74 33.74 33.52 33.67 407,400 -0.01(-0.03%)
Aug 22, 2003 33.95 34.02 33.30 33.68 876,200 -0.27(-0.80%)
Aug 21, 2003 33.62 34.24 33.49 33.95 1,269,000 +0.46(+1.37%)
Aug 20, 2003 33.19 33.56 32.89 33.49 804,900 +0.37(+1.12%)
Aug 19, 2003 32.82 33.14 32.75 33.12 729,800 +0.23(+0.70%)
Aug 18, 2003 32.49 32.98 32.49 32.89 439,100 +0.44(+1.36%)
Aug 15, 2003 32.66 32.66 32.10 32.45 252,400 -0.19(-0.58%)
Aug 14, 2003 32.40 32.68 32.17 32.64 640,100 +0.34(+1.05%)
Aug 13, 2003 32.30 32.40 32.11 32.30 1,038,800 +0.12(+0.37%)
Aug 12, 2003 32.00 32.18 31.81 32.18 1,567,500 +0.19(+0.59%)
Aug 11, 2003 32.53 32.88 31.85 31.99 1,349,300 -0.52(-1.60%)
Aug 08, 2003 32.30 32.72 32.25 32.51 578,200 +0.32(+0.99%)
Aug 07, 2003 31.99 32.40 31.97 32.19 925,800 +0.21(+0.66%)
Aug 06, 2003 32.01 32.50 31.90 31.98 915,000 -0.23(-0.71%)
Aug 05, 2003 32.53 32.65 32.10 32.21 1,173,800 -0.50(-1.53%)
Aug 04, 2003 32.87 32.87 32.18 32.71 1,039,500 -0.02(-0.06%)
Aug 01, 2003 32.40 32.92 32.21 32.73 943,900 +0.13(+0.40%)
Jul 31, 2003 32.19 32.99 32.15 32.60 1,456,900 +0.66(+2.07%)
Jul 30, 2003 31.95 32.00 31.65 31.94 1,159,200 +0.09(+0.28%)
Jul 29, 2003 32.30 32.49 31.72 31.85 1,378,200 -0.38(-1.18%)
Jul 28, 2003 31.94 32.49 31.77 32.23 1,155,700 +0.44(+1.38%)
Jul 25, 2003 30.85 31.89 30.85 31.79 1,029,600 +1.04(+3.38%)
Jul 24, 2003 30.25 31.59 30.25 30.75 1,992,700 +0.88(+2.95%)
Jul 23, 2003 30.39 30.39 29.82 29.87 1,376,500 -0.46(-1.52%)
Jul 22, 2003 30.11 30.39 29.92 30.33 616,700 +0.27(+0.90%)
Jul 21, 2003 30.20 30.31 29.80 30.06 762,100 -0.34(-1.12%)
Jul 18, 2003 30.30 30.74 30.20 30.40 679,400 +0.31(+1.03%)
Jul 17, 2003 30.59 30.59 29.83 30.09 1,286,000 -0.50(-1.63%)
Jul 16, 2003 31.27 31.34 30.29 30.59 1,375,000 -0.58(-1.86%)
Jul 15, 2003 31.54 31.65 31.05 31.17 1,130,500 +0.15(+0.48%)
Jul 14, 2003 31.41 31.79 30.97 31.02 746,200 -0.17(-0.55%)
Jul 11, 2003 30.73 31.73 30.72 31.19 1,344,200 +0.56(+1.83%)
Jul 10, 2003 30.50 30.75 30.30 30.63 1,354,500 -0.03(-0.10%)
Jul 09, 2003 30.40 30.92 30.01 30.66 1,528,500 +0.25(+0.82%)
Jul 08, 2003 29.86 30.50 29.84 30.41 1,185,600 +0.46(+1.54%)
Jul 07, 2003 29.22 30.06 29.22 29.95 1,393,400 +0.81(+2.78%)
Jul 03, 2003 29.05 29.55 28.94 29.14 484,000 -0.06(-0.21%)
Jul 02, 2003 28.97 29.20 28.64 29.20 949,100 +0.48(+1.67%)
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.