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 (%)
Jul 29, 2005 63.78 64.02 62.95 63.32 1,161,800 -0.87(-1.36%)
Jul 28, 2005 62.92 64.36 62.89 64.19 1,019,000 +1.31(+2.08%)
Jul 27, 2005 63.61 63.61 62.63 62.88 913,400 -0.48(-0.76%)
Jul 26, 2005 63.00 63.49 62.50 63.36 2,455,500 +0.88(+1.41%)
Jul 25, 2005 63.35 63.65 62.25 62.48 1,558,900 -1.01(-1.59%)
Jul 22, 2005 63.15 63.56 63.00 63.49 1,067,400 +0.25(+0.40%)
Jul 21, 2005 63.60 63.69 62.96 63.24 1,655,500 -0.31(-0.49%)
Jul 20, 2005 63.10 63.75 62.81 63.55 1,007,200 +0.25(+0.39%)
Jul 19, 2005 62.99 63.49 62.84 63.30 1,222,200 +0.54(+0.86%)
Jul 18, 2005 62.40 62.90 62.38 62.76 1,026,500 +0.59(+0.95%)
Jul 15, 2005 61.93 62.35 61.68 62.17 955,400 +0.44(+0.71%)
Jul 14, 2005 62.34 62.60 61.45 61.73 1,608,100 -0.61(-0.98%)
Jul 13, 2005 62.56 63.01 62.20 62.34 1,316,500 -0.19(-0.30%)
Jul 12, 2005 62.68 62.75 62.08 62.53 1,154,100 +0.02(+0.03%)
Jul 11, 2005 61.88 62.72 61.52 62.51 1,426,900 +1.06(+1.72%)
Jul 08, 2005 61.03 61.60 60.83 61.45 1,559,400 +0.22(+0.36%)
Jul 07, 2005 60.97 61.26 60.05 61.23 3,318,500 -0.07(-0.11%)
Jul 06, 2005 60.92 61.76 60.87 61.30 2,528,700 +0.34(+0.56%)
Jul 05, 2005 59.70 61.01 59.34 60.96 1,559,000 +1.34(+2.25%)
Jul 01, 2005 58.88 59.68 58.75 59.62 1,433,500 +1.05(+1.79%)
Jun 30, 2005 58.55 58.99 58.45 58.57 1,502,800 +0.22(+0.38%)
Jun 29, 2005 58.52 58.82 58.12 58.35 1,213,100 +0.01(+0.02%)
Jun 28, 2005 57.32 58.45 57.32 58.34 1,085,100 +1.18(+2.06%)
Jun 27, 2005 57.70 58.16 57.16 57.16 926,000 -0.75(-1.30%)
Jun 24, 2005 58.41 58.77 57.84 57.91 1,389,700 -0.49(-0.84%)
Jun 23, 2005 59.30 59.71 58.40 58.40 2,007,900 -0.83(-1.40%)
Jun 22, 2005 59.15 59.37 58.86 59.23 1,042,700 +0.33(+0.56%)
Jun 21, 2005 58.69 59.42 58.45 58.90 1,536,000 +0.12(+0.20%)
Jun 20, 2005 58.61 59.03 58.43 58.78 987,100 +0.16(+0.27%)
Jun 17, 2005 58.33 58.73 58.10 58.62 1,747,000 +0.79(+1.37%)
Jun 16, 2005 56.80 57.93 56.65 57.83 2,083,400 +1.02(+1.80%)
Jun 15, 2005 57.37 57.56 56.40 56.81 837,800 -0.35(-0.61%)
Jun 14, 2005 56.58 57.22 56.10 57.16 1,447,000 +0.59(+1.04%)
Jun 13, 2005 57.41 57.41 56.35 56.57 1,897,900 -1.31(-2.26%)
Jun 10, 2005 58.75 58.75 57.54 57.88 1,012,200 -0.72(-1.23%)
Jun 09, 2005 57.60 58.60 57.15 58.60 1,147,100 +0.94(+1.63%)
Jun 08, 2005 57.50 58.11 57.42 57.66 1,289,200 +0.36(+0.63%)
Jun 07, 2005 57.42 58.03 57.30 57.30 961,400 -0.02(-0.03%)
Jun 06, 2005 57.75 57.75 57.10 57.32 1,586,900 -0.43(-0.74%)
Jun 03, 2005 57.27 58.11 57.21 57.75 1,820,400 +0.38(+0.66%)
Jun 02, 2005 56.48 57.51 56.31 57.37 1,245,800 +1.04(+1.85%)
Jun 01, 2005 55.95 57.28 55.77 56.33 1,521,400 +0.36(+0.64%)
May 31, 2005 55.51 56.24 55.31 55.97 1,164,700 +0.48(+0.87%)
May 27, 2005 54.70 55.50 54.69 55.49 1,267,300 +0.79(+1.44%)
May 26, 2005 54.65 54.90 54.57 54.70 1,899,800 +0.30(+0.55%)
May 25, 2005 54.84 55.06 54.36 54.40 2,184,000 -0.43(-0.78%)
May 24, 2005 54.74 55.60 54.54 54.83 2,093,200 +0.08(+0.15%)
May 23, 2005 54.60 54.82 54.19 54.75 2,232,300 +0.41(+0.75%)
May 20, 2005 54.62 54.73 54.05 54.34 1,740,500 +0.12(+0.22%)
May 19, 2005 54.33 54.68 53.98 54.22 2,321,500 +0.29(+0.54%)
May 18, 2005 53.09 53.97 53.09 53.93 2,592,100 +0.86(+1.62%)
May 17, 2005 52.82 53.14 52.50 53.07 2,301,700 +0.00(+0.00%)
May 16, 2005 51.75 53.23 51.69 53.07 1,791,900 +1.32(+2.55%)
May 13, 2005 52.50 52.71 51.50 51.75 2,619,400 -0.70(-1.33%)
May 12, 2005 54.10 54.10 52.39 52.45 2,269,700 -1.58(-2.92%)
May 11, 2005 53.91 54.08 53.09 54.03 809,500 +0.33(+0.61%)
May 10, 2005 54.00 54.26 53.61 53.70 991,700 -0.73(-1.34%)
May 09, 2005 53.79 54.49 53.70 54.43 1,003,300 +0.77(+1.43%)
May 06, 2005 55.05 55.09 53.61 53.66 1,750,500 -0.85(-1.56%)
May 05, 2005 54.10 54.63 53.83 54.51 1,897,100 +0.26(+0.48%)
May 04, 2005 53.44 54.31 52.96 54.25 1,798,100 +1.03(+1.94%)
May 03, 2005 53.30 53.55 52.93 53.22 1,734,000 -0.30(-0.56%)
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.