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, 2009 32.59 33.42 31.71 33.03 3,269,551 +0.37(+1.13%)
Sep 29, 2009 31.83 33.28 31.83 32.66 3,050,981 +0.97(+3.06%)
Sep 28, 2009 31.75 32.02 31.39 31.69 3,487,813 +0.21(+0.67%)
Sep 25, 2009 31.95 32.29 31.30 31.48 3,134,781 -0.61(-1.90%)
Sep 24, 2009 32.92 33.49 31.96 32.09 4,358,841 -0.74(-2.25%)
Sep 23, 2009 34.31 34.46 32.78 32.83 3,908,404 -1.23(-3.61%)
Sep 22, 2009 33.06 34.37 33.06 34.06 2,863,771 +1.21(+3.68%)
Sep 21, 2009 33.16 33.57 32.61 32.85 3,916,904 -1.24(-3.64%)
Sep 18, 2009 34.40 34.55 33.62 34.09 5,611,946 -0.09(-0.26%)
Sep 17, 2009 32.91 34.78 32.91 34.18 5,993,695 +0.33(+0.98%)
Sep 16, 2009 32.98 34.41 32.80 33.85 6,058,684 +1.25(+3.83%)
Sep 15, 2009 31.25 32.69 31.15 32.60 5,416,486 +1.37(+4.39%)
Sep 14, 2009 30.55 31.29 30.14 31.23 2,220,859 +0.38(+1.23%)
Sep 11, 2009 30.32 30.99 30.24 30.85 3,524,967 +0.58(+1.92%)
Sep 10, 2009 29.30 30.31 28.79 30.27 2,841,610 +0.96(+3.28%)
Sep 09, 2009 28.48 29.49 28.10 29.31 3,667,402 +0.83(+2.91%)
Sep 08, 2009 29.00 29.44 28.36 28.48 3,838,744 -0.09(-0.32%)
Sep 04, 2009 28.29 28.62 27.45 28.57 2,368,058 +0.26(+0.92%)
Sep 03, 2009 27.95 28.34 27.44 28.31 2,069,949 +0.66(+2.39%)
Sep 02, 2009 27.64 28.24 27.15 27.65 3,549,821 -0.12(-0.43%)
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.