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 30, 2003 28.10 29.00 28.10 28.98 1,160,400 +0.79(+2.80%)
May 29, 2003 28.80 29.02 27.90 28.19 1,337,900 -0.56(-1.95%)
May 28, 2003 28.40 29.10 28.35 28.75 2,138,600 +0.86(+3.08%)
May 27, 2003 27.00 27.92 26.88 27.89 1,486,900 +0.69(+2.54%)
May 23, 2003 27.13 27.34 26.89 27.20 1,223,400 +0.00(+0.00%)
May 22, 2003 26.58 27.25 26.45 27.20 1,003,700 +0.53(+1.99%)
May 21, 2003 26.50 26.93 26.39 26.67 1,227,100 -0.04(-0.15%)
May 20, 2003 26.91 27.09 26.39 26.71 1,718,000 +0.05(+0.19%)
May 19, 2003 27.22 27.30 26.55 26.66 1,967,300 -0.55(-2.02%)
May 16, 2003 27.31 27.60 27.18 27.21 1,779,800 -0.34(-1.23%)
May 15, 2003 27.50 27.74 27.27 27.55 1,797,800 +0.33(+1.21%)
May 14, 2003 27.66 27.98 27.21 27.22 1,445,500 -0.42(-1.52%)
May 13, 2003 27.42 27.68 27.15 27.64 1,189,900 +0.22(+0.80%)
May 12, 2003 26.99 27.65 26.76 27.42 1,949,900 +0.47(+1.74%)
May 09, 2003 27.00 27.19 26.62 26.95 4,465,600 -0.23(-0.85%)
May 08, 2003 27.29 27.41 26.27 27.18 1,240,700 -0.76(-2.72%)
May 07, 2003 28.00 28.06 27.25 27.94 1,489,000 -0.31(-1.10%)
May 06, 2003 27.18 28.50 27.14 28.25 2,669,900 +1.04(+3.82%)
May 05, 2003 26.89 27.45 26.82 27.21 1,437,000 +0.30(+1.11%)
May 02, 2003 26.20 27.00 26.00 26.91 1,371,500 +0.61(+2.32%)
May 01, 2003 27.00 27.00 25.90 26.30 2,074,800 -0.54(-2.01%)
Apr 30, 2003 27.68 27.68 26.77 26.84 2,284,200 -0.84(-3.03%)
Apr 29, 2003 26.52 27.98 22.30 27.68 4,320,900 +1.16(+4.37%)
Apr 28, 2003 25.90 26.65 25.79 26.52 991,600 +0.72(+2.79%)
Apr 25, 2003 26.45 26.45 25.74 25.80 1,944,200 -0.65(-2.46%)
Apr 24, 2003 26.55 26.64 26.20 26.45 1,725,700 -0.56(-2.07%)
Apr 23, 2003 26.63 27.10 26.40 27.01 1,579,400 +0.38(+1.43%)
Apr 22, 2003 25.86 26.65 25.50 26.63 1,659,800 +0.77(+2.98%)
Apr 21, 2003 25.63 26.00 25.49 25.86 926,000 +0.43(+1.69%)
Apr 17, 2003 25.25 25.50 24.95 25.43 1,526,000 +0.28(+1.11%)
Apr 16, 2003 25.59 25.65 25.13 25.15 1,632,500 -0.34(-1.33%)
Apr 15, 2003 25.33 25.54 24.48 25.49 1,376,000 +0.16(+0.63%)
Apr 14, 2003 25.00 25.50 24.90 25.33 1,320,400 +0.52(+2.10%)
Apr 11, 2003 24.85 25.20 24.60 24.81 1,122,600 +0.26(+1.06%)
Apr 10, 2003 24.21 24.56 24.00 24.55 991,600 +0.15(+0.61%)
Apr 09, 2003 25.05 25.27 24.38 24.40 1,213,100 -0.40(-1.61%)
Apr 08, 2003 25.85 25.85 24.61 24.80 2,235,000 -1.04(-4.02%)
Apr 07, 2003 26.00 26.60 25.75 25.84 2,601,700 +1.07(+4.32%)
Apr 04, 2003 25.00 25.10 24.57 24.77 1,041,800 +0.06(+0.24%)
Apr 03, 2003 24.80 24.88 24.39 24.71 1,171,000 +0.09(+0.37%)
Apr 02, 2003 24.20 24.70 23.57 24.62 1,694,700 +1.06(+4.50%)
Apr 01, 2003 23.80 24.00 23.44 23.56 1,840,500 -0.23(-0.97%)
Mar 31, 2003 24.10 24.10 23.61 23.79 1,595,100 -0.52(-2.14%)
Mar 28, 2003 24.10 24.55 23.98 24.31 1,419,500 -0.20(-0.82%)
Mar 27, 2003 24.35 24.55 23.92 24.51 1,127,600 -0.06(-0.24%)
Mar 26, 2003 24.54 24.76 24.25 24.57 1,130,300 +0.03(+0.12%)
Mar 25, 2003 23.95 24.59 23.85 24.54 2,133,300 +0.43(+1.78%)
Mar 24, 2003 24.75 25.20 23.70 24.11 5,514,500 -2.69(-10.04%)
Mar 21, 2003 26.20 26.95 25.74 26.80 2,585,000 +0.81(+3.12%)
Mar 20, 2003 24.76 26.30 24.35 25.99 3,073,600 +0.98(+3.92%)
Mar 19, 2003 24.55 25.02 24.55 25.01 1,932,600 +0.46(+1.87%)
Mar 18, 2003 24.88 24.90 24.36 24.55 1,985,800 -0.28(-1.13%)
Mar 17, 2003 23.63 25.00 23.16 24.83 2,027,400 +1.18(+4.99%)
Mar 14, 2003 23.65 23.90 23.56 23.65 965,500 +0.15(+0.64%)
Mar 13, 2003 22.88 23.62 22.53 23.50 1,617,800 +1.10(+4.91%)
Mar 12, 2003 22.51 22.51 22.25 22.40 908,300 -0.11(-0.49%)
Mar 11, 2003 22.75 23.11 22.50 22.51 1,279,000 -0.21(-0.92%)
Mar 10, 2003 23.50 23.61 22.71 22.72 1,319,500 -1.21(-5.06%)
Mar 07, 2003 22.70 23.97 22.50 23.93 1,993,800 +1.12(+4.91%)
Mar 06, 2003 23.01 23.04 22.65 22.81 1,201,800 -0.20(-0.87%)
Mar 05, 2003 22.33 23.02 22.22 23.01 1,933,200 +0.74(+3.32%)
Mar 04, 2003 22.40 22.48 22.22 22.27 1,308,200 -0.23(-1.02%)
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.