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 29, 2002 25.75 25.75 25.26 25.33 466,300 -0.12(-0.47%)
Nov 27, 2002 24.91 25.55 24.62 25.45 1,469,000 +0.48(+1.92%)
Nov 26, 2002 24.77 25.48 24.66 24.97 1,888,900 -0.05(-0.20%)
Nov 25, 2002 24.80 25.18 24.55 25.02 1,571,000 +0.33(+1.34%)
Nov 22, 2002 23.89 25.18 23.84 24.69 1,955,300 +0.42(+1.73%)
Nov 21, 2002 23.85 24.50 23.82 24.27 1,891,200 +0.48(+2.02%)
Nov 20, 2002 24.16 24.40 23.70 23.79 1,361,500 -0.36(-1.49%)
Nov 19, 2002 24.19 24.46 23.80 24.15 1,083,400 -0.04(-0.17%)
Nov 18, 2002 24.49 24.53 23.90 24.19 942,800 -0.21(-0.86%)
Nov 15, 2002 23.66 24.40 23.45 24.40 1,096,800 +0.74(+3.13%)
Nov 14, 2002 23.62 23.98 23.50 23.66 1,886,600 +0.04(+0.17%)
Nov 13, 2002 24.05 24.15 23.25 23.62 3,720,500 -1.30(-5.22%)
Nov 12, 2002 24.60 25.18 24.44 24.92 1,682,000 +0.39(+1.59%)
Nov 11, 2002 24.53 24.70 24.35 24.53 1,207,100 -0.01(-0.04%)
Nov 08, 2002 24.92 25.09 24.35 24.54 1,343,800 -0.37(-1.49%)
Nov 07, 2002 24.85 25.20 24.45 24.91 1,485,900 -0.08(-0.32%)
Nov 06, 2002 24.89 25.00 24.26 24.99 1,265,700 +0.12(+0.48%)
Nov 05, 2002 24.05 24.88 24.05 24.87 1,388,600 -0.03(-0.12%)
Nov 04, 2002 24.70 25.48 24.25 24.90 1,969,100 +0.98(+4.10%)
Nov 01, 2002 22.95 24.12 22.87 23.92 1,012,100 +0.62(+2.66%)
Oct 31, 2002 23.30 23.86 23.04 23.30 1,254,400 +0.04(+0.17%)
Oct 30, 2002 23.20 23.46 22.70 23.26 1,428,100 -0.27(-1.15%)
Oct 29, 2002 22.90 23.72 22.33 23.53 1,912,300 +0.88(+3.89%)
Oct 28, 2002 23.78 23.85 22.40 22.65 1,748,900 -0.88(-3.74%)
Oct 25, 2002 22.60 23.68 22.36 23.53 2,062,100 +0.81(+3.57%)
Oct 24, 2002 22.30 23.15 22.30 22.72 4,932,200 -1.20(-5.02%)
Oct 23, 2002 23.40 23.92 22.59 23.92 2,576,700 +0.47(+2.00%)
Oct 22, 2002 24.05 24.24 23.32 23.45 1,313,600 -0.90(-3.70%)
Oct 21, 2002 22.96 24.46 22.70 24.35 2,089,300 +0.89(+3.79%)
Oct 18, 2002 23.45 24.25 22.99 23.46 2,123,400 +0.01(+0.04%)
Oct 17, 2002 23.10 23.55 22.92 23.45 1,760,900 +0.93(+4.13%)
Oct 16, 2002 22.80 22.94 22.31 22.52 1,517,500 -0.48(-2.09%)
Oct 15, 2002 22.50 23.23 22.40 23.00 2,320,700 +1.63(+7.63%)
Oct 14, 2002 21.41 21.75 20.80 21.37 1,392,300 -0.04(-0.19%)
Oct 11, 2002 21.20 21.90 21.20 21.41 3,138,900 +0.41(+1.95%)
Oct 10, 2002 19.62 21.10 19.00 21.00 3,323,000 +1.39(+7.09%)
Oct 09, 2002 19.75 19.96 19.46 19.61 2,208,100 -0.59(-2.92%)
Oct 08, 2002 20.40 20.42 19.41 20.20 2,603,000 +0.20(+1.00%)
Oct 07, 2002 21.21 21.24 20.00 20.00 1,725,200 -1.42(-6.63%)
Oct 04, 2002 21.73 21.73 20.67 21.42 1,911,500 -0.41(-1.88%)
Oct 03, 2002 22.00 22.10 21.25 21.83 1,755,700 -0.17(-0.77%)
Oct 02, 2002 22.75 23.20 22.00 22.00 1,691,000 -1.17(-5.05%)
Oct 01, 2002 22.05 23.20 21.81 23.17 1,851,300 +0.87(+3.90%)
Sep 30, 2002 23.05 23.05 21.89 22.30 1,404,800 -0.74(-3.21%)
Sep 27, 2002 23.80 23.90 23.01 23.04 1,172,100 -0.96(-4.00%)
Sep 26, 2002 23.24 24.07 23.15 24.00 2,093,500 +1.21(+5.31%)
Sep 25, 2002 22.28 23.15 21.99 22.79 1,947,600 +0.87(+3.97%)
Sep 24, 2002 21.50 22.23 21.50 21.92 2,564,800 -0.33(-1.48%)
Sep 23, 2002 22.71 22.85 22.15 22.25 2,314,600 -0.45(-1.98%)
Sep 20, 2002 22.61 23.38 22.61 22.70 1,789,000 +0.10(+0.44%)
Sep 19, 2002 23.75 23.98 22.52 22.60 2,808,600 -1.56(-6.46%)
Sep 18, 2002 24.00 24.40 23.91 24.16 897,700 -0.13(-0.54%)
Sep 17, 2002 25.09 25.38 24.05 24.29 1,451,800 -0.17(-0.70%)
Sep 16, 2002 24.30 24.64 23.96 24.46 1,346,600 +0.08(+0.33%)
Sep 13, 2002 24.45 24.83 24.14 24.38 1,966,500 -0.32(-1.30%)
Sep 12, 2002 24.60 25.18 24.50 24.70 4,389,300 -1.80(-6.79%)
Sep 11, 2002 27.00 27.02 26.50 26.50 1,929,700 -0.60(-2.21%)
Sep 10, 2002 26.71 27.20 26.52 27.10 1,008,800 +0.39(+1.46%)
Sep 09, 2002 26.63 27.00 25.85 26.71 1,434,500 +0.08(+0.30%)
Sep 06, 2002 26.20 26.63 25.79 26.63 420,000 +0.70(+2.70%)
Sep 05, 2002 25.66 26.15 25.54 25.93 1,201,300 -0.45(-1.71%)
Sep 04, 2002 25.62 26.47 25.60 26.38 1,189,400 +0.85(+3.33%)
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.