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 (%)
Nov 28, 2008 16.74 17.06 15.89 16.86 2,177,458 +0.21(+1.26%)
Nov 26, 2008 14.10 16.95 14.07 16.65 4,971,747 +2.12(+14.59%)
Nov 25, 2008 14.75 14.95 13.50 14.53 4,588,191 +0.15(+1.04%)
Nov 24, 2008 13.02 14.92 12.50 14.38 5,188,455 +2.18(+17.87%)
Nov 21, 2008 12.02 12.32 10.97 12.20 5,981,738 +0.76(+6.64%)
Nov 20, 2008 12.38 12.66 11.26 11.44 7,191,341 -0.73(-6.00%)
Nov 19, 2008 14.27 14.43 12.14 12.17 5,246,927 -2.11(-14.78%)
Nov 18, 2008 14.79 15.18 13.41 14.28 4,437,795 -0.52(-3.51%)
Nov 17, 2008 14.69 15.74 14.33 14.80 2,782,304 -0.19(-1.27%)
Nov 14, 2008 16.10 16.35 14.98 14.99 4,692,314 -1.56(-9.43%)
Nov 13, 2008 15.01 16.55 13.92 16.55 4,999,821 +1.63(+10.92%)
Nov 12, 2008 16.76 16.88 14.84 14.92 4,795,989 -2.17(-12.70%)
Nov 11, 2008 17.44 17.99 16.89 17.09 5,389,035 -0.64(-3.61%)
Nov 10, 2008 19.46 19.50 17.27 17.73 3,046,037 -1.21(-6.39%)
Nov 07, 2008 18.79 19.37 18.08 18.94 2,356,505 +0.18(+0.96%)
Nov 06, 2008 19.78 20.11 18.51 18.76 3,664,094 -1.43(-7.08%)
Nov 05, 2008 21.85 22.22 20.00 20.19 2,693,148 -2.04(-9.18%)
Nov 04, 2008 21.47 22.30 20.84 22.23 2,472,600 +0.99(+4.66%)
Nov 03, 2008 22.60 23.13 21.05 21.24 2,887,896 -1.30(-5.77%)
Oct 31, 2008 21.86 23.27 21.04 22.54 3,610,683 +0.67(+3.06%)
Oct 30, 2008 21.11 22.88 21.05 21.87 4,387,238 +1.62(+8.00%)
Oct 29, 2008 18.82 21.71 18.73 20.25 4,804,111 +0.89(+4.60%)
Oct 28, 2008 18.19 19.46 17.19 19.36 5,724,601 +1.85(+10.57%)
Oct 27, 2008 18.77 19.89 17.49 17.51 4,413,218 -1.78(-9.23%)
Oct 24, 2008 17.91 20.24 17.58 19.29 6,638,306 -0.40(-2.03%)
Oct 23, 2008 18.00 21.21 17.84 19.69 7,233,554 +0.49(+2.55%)
Oct 22, 2008 20.00 20.27 18.71 19.20 5,933,569 -1.05(-5.19%)
Oct 21, 2008 20.67 22.04 20.23 20.25 4,381,610 -0.82(-3.89%)
Oct 20, 2008 21.87 21.90 20.44 21.07 4,402,891 -0.18(-0.85%)
Oct 17, 2008 19.89 21.82 19.75 21.25 5,290,661 +0.68(+3.31%)
Oct 16, 2008 20.49 21.17 18.42 20.57 4,992,248 +0.22(+1.08%)
Oct 15, 2008 22.98 24.04 20.25 20.35 4,452,914 -3.00(-12.85%)
Oct 14, 2008 25.67 27.11 22.78 23.35 5,404,445 -0.89(-3.67%)
Oct 13, 2008 22.10 24.54 21.88 24.24 4,851,597 +3.21(+15.26%)
Oct 10, 2008 19.23 22.00 17.63 21.03 9,114,060 +0.68(+3.34%)
Oct 09, 2008 22.62 23.17 20.00 20.35 6,407,048 -1.87(-8.42%)
Oct 08, 2008 21.14 23.17 20.94 22.22 7,068,467 +0.35(+1.60%)
Oct 07, 2008 24.00 24.73 21.81 21.87 6,697,202 -2.01(-8.42%)
Oct 06, 2008 24.23 24.30 21.88 23.88 6,629,813 -0.71(-2.89%)
Oct 03, 2008 25.75 26.03 24.48 24.59 4,156,454 -0.71(-2.81%)
Oct 02, 2008 25.91 26.72 25.18 25.30 5,715,106 -1.80(-6.64%)
Oct 01, 2008 27.76 28.55 26.97 27.10 4,488,823 -1.04(-3.70%)
Sep 30, 2008 28.27 28.54 27.01 28.14 5,824,743 +0.84(+3.08%)
Sep 29, 2008 29.35 29.38 25.95 27.30 7,575,817 -2.97(-9.81%)
Sep 26, 2008 30.00 30.66 29.27 30.27 0 -0.43(-1.40%)
Sep 25, 2008 30.48 31.26 30.11 30.70 7,949,888 -0.73(-2.32%)
Sep 24, 2008 30.48 32.12 30.40 31.43 3,838,149 -0.65(-2.03%)
Sep 23, 2008 33.84 33.99 31.84 32.08 4,686,353 -1.91(-5.62%)
Sep 22, 2008 35.94 36.42 33.10 33.99 3,378,575 -2.48(-6.80%)
Sep 19, 2008 35.97 39.27 35.86 36.47 0 +2.34(+6.86%)
Sep 18, 2008 33.66 34.59 31.49 34.13 7,935,393 +0.68(+2.03%)
Sep 17, 2008 36.55 36.55 33.13 33.45 6,262,948 -3.74(-10.06%)
Sep 16, 2008 35.11 37.56 34.49 37.19 3,829,090 +0.88(+2.42%)
Sep 15, 2008 36.99 38.95 36.31 36.31 3,763,611 -2.39(-6.18%)
Sep 12, 2008 38.53 39.33 37.65 38.70 2,990,597 -0.26(-0.67%)
Sep 11, 2008 37.50 39.18 36.81 38.96 3,421,085 +0.64(+1.67%)
Sep 10, 2008 38.33 39.02 36.89 38.32 3,511,284 +0.25(+0.66%)
Sep 09, 2008 38.72 40.25 38.05 38.07 4,216,756 -0.65(-1.68%)
Sep 08, 2008 37.92 39.09 37.67 38.72 3,695,295 +1.79(+4.85%)
Sep 05, 2008 35.91 37.19 35.11 36.93 0 +0.65(+1.79%)
Sep 04, 2008 36.49 37.38 35.93 36.28 5,228,682 -0.35(-0.96%)
Sep 03, 2008 36.48 37.39 36.04 36.63 3,155,855 +0.04(+0.11%)
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.