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 (%)
Apr 30, 2008 52.01 53.63 51.57 52.21 2,664,708 +0.41(+0.79%)
Apr 29, 2008 52.00 52.91 51.52 51.80 3,159,849 -0.81(-1.54%)
Apr 28, 2008 52.90 53.37 52.24 52.61 2,064,915 -0.55(-1.03%)
Apr 25, 2008 53.24 54.27 52.02 53.16 3,056,034 +0.17(+0.32%)
Apr 24, 2008 51.27 53.76 51.05 52.99 5,742,920 +3.40(+6.86%)
Apr 23, 2008 48.90 50.50 48.81 49.59 2,547,124 +0.90(+1.85%)
Apr 22, 2008 49.32 49.81 48.54 48.69 2,082,253 -0.76(-1.54%)
Apr 21, 2008 50.00 50.64 49.40 49.45 2,165,125 -0.93(-1.85%)
Apr 18, 2008 49.16 50.58 49.16 50.38 2,491,679 +1.30(+2.65%)
Apr 17, 2008 48.56 50.21 48.05 49.08 2,924,566 +0.03(+0.06%)
Apr 16, 2008 48.51 49.65 47.60 49.05 2,645,725 +1.04(+2.17%)
Apr 15, 2008 48.77 48.94 47.55 48.01 3,141,809 -0.63(-1.30%)
Apr 14, 2008 49.35 49.35 48.50 48.64 2,364,204 -0.49(-1.00%)
Apr 11, 2008 49.97 50.06 48.82 49.13 2,211,526 -1.23(-2.44%)
Apr 10, 2008 49.22 50.57 48.70 50.36 2,692,427 +1.01(+2.05%)
Apr 09, 2008 51.00 51.70 49.10 49.35 2,633,675 -1.70(-3.33%)
Apr 08, 2008 51.03 51.70 50.53 51.05 2,508,765 -0.24(-0.47%)
Apr 07, 2008 52.71 53.04 50.88 51.29 1,922,562 -0.93(-1.78%)
Apr 04, 2008 52.56 52.56 51.43 52.22 2,304,382 -0.36(-0.68%)
Apr 03, 2008 53.28 53.43 51.53 52.58 3,218,488 -1.59(-2.94%)
Apr 02, 2008 54.36 55.06 53.90 54.17 3,329,166 +0.07(+0.13%)
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.