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 (%)
May 31, 2002 34.85 35.39 34.70 35.39 1,329,100 +0.89(+2.58%)
May 28, 2002 35.00 35.00 34.18 34.50 1,596,200 +0.18(+0.52%)
May 27, 2002 34.10 34.60 34.01 34.32 1,289,500 +0.00(+0.00%)
May 24, 2002 34.10 34.60 34.01 34.32 1,289,500 +0.47(+1.39%)
May 23, 2002 34.05 34.00 33.43 33.85 2,715,100 -0.15(-0.44%)
May 22, 2002 34.56 34.56 33.89 34.00 1,923,700 -0.55(-1.59%)
May 21, 2002 35.20 35.30 34.45 34.55 2,045,800 -0.75(-2.12%)
May 20, 2002 36.19 36.19 35.25 35.30 1,324,700 -0.90(-2.49%)
May 17, 2002 36.55 36.55 36.00 36.20 1,035,700 -0.25(-0.69%)
May 16, 2002 35.69 36.59 35.45 36.45 1,568,100 +0.75(+2.10%)
May 15, 2002 35.15 36.08 34.50 35.70 1,470,100 +0.51(+1.45%)
May 14, 2002 34.90 35.48 34.31 35.19 1,811,300 +1.00(+2.92%)
May 13, 2002 34.49 34.70 33.65 34.19 1,844,300 +0.13(+0.38%)
May 10, 2002 34.53 35.09 33.95 34.06 2,866,300 -0.46(-1.33%)
May 09, 2002 35.39 35.42 34.50 34.52 2,897,100 -1.34(-3.74%)
May 08, 2002 36.01 36.45 35.11 35.86 1,730,800 +0.10(+0.28%)
May 07, 2002 35.86 36.60 35.74 35.76 1,630,600 -0.09(-0.25%)
May 06, 2002 36.85 37.18 35.72 35.85 2,109,800 -1.42(-3.81%)
May 03, 2002 37.22 37.42 36.92 37.27 180,000 -0.19(-0.51%)
May 02, 2002 37.71 37.71 37.05 37.46 1,317,700 -0.25(-0.66%)
May 01, 2002 37.81 37.94 37.12 37.71 1,321,800 -0.09(-0.24%)
Apr 30, 2002 38.04 38.21 37.42 37.80 1,585,300 -0.23(-0.60%)
Apr 29, 2002 39.00 39.15 37.91 38.03 1,636,200 -1.22(-3.11%)
Apr 26, 2002 38.34 39.76 38.19 39.25 2,809,300 +0.70(+1.82%)
Apr 25, 2002 38.20 39.45 38.14 38.55 2,184,400 +0.35(+0.92%)
Apr 24, 2002 38.30 39.25 37.85 38.20 1,572,000 +0.27(+0.71%)
Apr 23, 2002 38.00 38.23 37.70 37.93 1,243,400 +0.60(+1.61%)
Apr 22, 2002 37.74 38.00 36.95 37.33 833,400 -0.40(-1.06%)
Apr 19, 2002 37.65 38.25 37.65 37.73 746,400 +0.08(+0.21%)
Apr 18, 2002 38.00 38.35 36.62 37.65 2,997,800 -0.01(-0.03%)
Apr 17, 2002 38.20 38.55 37.65 37.66 2,094,300 -0.99(-2.56%)
Apr 16, 2002 39.25 39.60 38.30 38.65 1,319,300 -0.74(-1.88%)
Apr 15, 2002 39.55 39.65 39.09 39.39 878,200 -0.30(-0.76%)
Apr 12, 2002 39.94 39.94 39.55 39.69 2,135,000 +0.43(+1.10%)
Apr 11, 2002 39.80 39.87 39.07 39.26 2,636,500 -0.29(-0.73%)
Apr 10, 2002 38.10 39.67 37.90 39.55 1,422,100 +1.82(+4.82%)
Apr 09, 2002 37.50 37.96 37.20 37.73 1,020,800 +0.48(+1.29%)
Apr 08, 2002 37.13 37.31 36.95 37.25 1,056,600 +0.12(+0.32%)
Apr 05, 2002 37.48 37.65 37.00 37.13 1,328,300 -0.24(-0.64%)
Apr 04, 2002 37.10 37.55 37.05 37.37 1,010,000 +0.32(+0.86%)
Apr 03, 2002 36.87 37.45 36.85 37.05 1,623,300 +0.05(+0.14%)
Apr 02, 2002 37.15 37.29 36.75 37.00 1,025,000 -0.14(-0.38%)
Apr 01, 2002 37.36 37.61 36.50 37.14 941,500 -0.47(-1.25%)
Mar 29, 2002 37.70 38.25 37.58 37.61 1,099,200 +0.00(+0.00%)
Mar 28, 2002 37.70 38.25 37.58 37.61 1,099,200 +0.33(+0.89%)
Mar 27, 2002 37.44 37.44 36.98 37.28 875,800 +0.09(+0.24%)
Mar 26, 2002 37.20 37.65 36.89 37.19 1,444,400 -0.07(-0.19%)
Mar 25, 2002 38.50 38.50 37.24 37.26 1,011,100 -0.89(-2.33%)
Mar 22, 2002 38.38 38.72 38.07 38.15 1,077,200 -0.22(-0.57%)
Mar 21, 2002 38.90 39.10 38.16 38.37 1,699,300 -0.63(-1.62%)
Mar 20, 2002 38.45 39.48 38.40 39.00 1,552,000 +0.10(+0.26%)
Mar 19, 2002 38.55 39.28 38.55 38.90 1,522,500 +0.78(+2.05%)
Mar 18, 2002 38.10 38.13 37.62 38.12 1,557,900 +0.53(+1.41%)
Mar 15, 2002 36.99 37.59 36.88 37.59 1,706,300 +0.84(+2.29%)
Mar 14, 2002 36.25 36.97 36.06 36.75 1,445,500 +0.48(+1.32%)
Mar 13, 2002 36.00 36.38 36.00 36.27 899,300 -0.23(-0.63%)
Mar 12, 2002 36.24 36.53 36.01 36.50 789,200 +0.09(+0.25%)
Mar 11, 2002 36.74 36.74 36.20 36.41 1,044,100 -0.52(-1.41%)
Mar 08, 2002 36.99 37.40 36.66 36.93 1,180,900 +0.19(+0.52%)
Mar 07, 2002 36.86 36.91 36.62 36.74 1,151,000 -0.26(-0.70%)
Mar 06, 2002 37.44 37.44 36.90 37.00 2,649,000 -0.45(-1.20%)
Mar 05, 2002 37.85 37.85 36.95 37.45 2,780,600 -0.28(-0.74%)
Mar 04, 2002 36.59 37.73 36.59 37.73 1,761,300 +1.26(+3.45%)
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.