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, 2004 45.74 46.49 45.74 46.42 1,415,700 +0.50(+1.09%)
Sep 29, 2004 45.75 46.00 45.55 45.92 1,096,600 +0.17(+0.37%)
Sep 28, 2004 45.55 45.78 45.36 45.75 829,800 +0.22(+0.48%)
Sep 27, 2004 45.96 45.96 45.41 45.53 1,225,300 -0.42(-0.91%)
Sep 24, 2004 46.01 46.25 45.88 45.95 863,600 -0.10(-0.22%)
Sep 23, 2004 46.17 46.43 46.01 46.05 852,700 +0.05(+0.11%)
Sep 22, 2004 46.27 46.27 45.75 46.00 1,209,500 -0.26(-0.56%)
Sep 21, 2004 45.75 46.27 45.51 46.26 2,597,100 +1.69(+3.79%)
Sep 20, 2004 45.45 45.66 44.51 44.57 1,274,400 -1.13(-2.47%)
Sep 17, 2004 45.38 45.75 45.25 45.70 1,624,300 +0.34(+0.75%)
Sep 16, 2004 44.82 45.44 44.82 45.36 1,174,100 +0.46(+1.02%)
Sep 15, 2004 45.15 45.15 44.63 44.90 837,200 -0.25(-0.55%)
Sep 14, 2004 44.20 45.22 44.20 45.15 1,588,100 +0.77(+1.74%)
Sep 13, 2004 44.15 44.38 43.96 44.38 931,900 +0.33(+0.75%)
Sep 10, 2004 44.20 44.20 43.72 44.05 843,000 +0.07(+0.16%)
Sep 09, 2004 44.45 44.67 43.94 43.98 1,238,400 -0.47(-1.06%)
Sep 08, 2004 45.00 45.13 44.37 44.45 1,454,600 -0.63(-1.40%)
Sep 07, 2004 45.30 45.53 44.91 45.08 837,700 -0.01(-0.02%)
Sep 03, 2004 45.19 45.33 44.91 45.09 882,900 -0.09(-0.20%)
Sep 02, 2004 44.74 45.39 44.74 45.18 2,032,100 +0.58(+1.30%)
Sep 01, 2004 44.27 44.70 44.15 44.60 806,300 +0.40(+0.90%)
Aug 31, 2004 44.20 44.30 43.90 44.20 1,015,000 +0.11(+0.25%)
Aug 30, 2004 44.16 44.48 44.05 44.09 745,600 -0.06(-0.14%)
Aug 27, 2004 43.90 44.24 43.79 44.15 625,600 +0.15(+0.34%)
Aug 26, 2004 43.89 44.43 43.84 44.00 793,000 +0.12(+0.27%)
Aug 25, 2004 43.68 43.99 43.28 43.88 783,900 +0.26(+0.60%)
Aug 24, 2004 43.40 43.83 43.09 43.62 1,129,100 +0.42(+0.97%)
Aug 23, 2004 43.39 43.78 43.05 43.20 954,300 +0.01(+0.02%)
Aug 20, 2004 42.51 43.21 42.34 43.19 818,600 +0.82(+1.94%)
Aug 19, 2004 43.00 43.01 42.35 42.37 684,700 -0.68(-1.58%)
Aug 18, 2004 42.86 43.30 42.67 43.05 979,900 +0.18(+0.42%)
Aug 17, 2004 42.07 43.25 41.90 42.87 1,686,000 +1.19(+2.86%)
Aug 16, 2004 40.46 42.07 40.44 41.68 1,510,600 +1.12(+2.76%)
Aug 13, 2004 40.15 41.11 40.06 40.56 1,421,800 -0.05(-0.12%)
Aug 12, 2004 41.25 41.45 40.50 40.61 1,533,000 -0.87(-2.10%)
Aug 11, 2004 41.95 41.95 41.16 41.48 1,587,800 -0.65(-1.54%)
Aug 10, 2004 41.80 42.14 41.51 42.13 1,321,800 +0.53(+1.27%)
Aug 09, 2004 42.02 42.07 41.50 41.60 1,676,400 -0.41(-0.98%)
Aug 06, 2004 42.00 42.26 41.03 42.01 2,263,600 -0.47(-1.11%)
Aug 05, 2004 43.30 43.40 42.40 42.48 1,575,600 -0.47(-1.09%)
Aug 04, 2004 43.63 43.69 42.52 42.95 2,628,000 -0.93(-2.12%)
Aug 03, 2004 44.49 44.50 43.81 43.88 1,358,600 -0.57(-1.28%)
Aug 02, 2004 44.52 44.53 43.70 44.45 1,808,200 -0.55(-1.22%)
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%)
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.