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 (%)
Apr 30, 2004 40.27 40.37 39.50 39.79 1,338,300 -0.23(-0.57%)
Apr 29, 2004 40.80 40.93 39.78 40.02 1,121,000 -0.61(-1.50%)
Apr 28, 2004 40.65 41.28 40.08 40.63 1,471,200 -0.12(-0.29%)
Apr 27, 2004 41.00 41.21 40.50 40.75 1,427,900 -0.36(-0.88%)
Apr 26, 2004 41.84 41.84 40.93 41.11 1,334,800 -0.39(-0.94%)
Apr 23, 2004 42.48 42.48 41.20 41.50 1,647,900 -0.10(-0.24%)
Apr 22, 2004 41.23 42.14 40.00 41.60 3,285,200 +0.90(+2.21%)
Apr 21, 2004 40.85 41.13 39.45 40.70 3,551,600 +0.20(+0.49%)
Apr 20, 2004 41.57 41.57 40.50 40.50 2,190,900 -0.82(-1.98%)
Apr 19, 2004 40.80 41.72 40.70 41.32 1,718,800 +0.52(+1.27%)
Apr 16, 2004 40.35 40.80 39.78 40.80 1,828,100 +0.85(+2.13%)
Apr 15, 2004 40.03 40.60 39.71 39.95 1,398,800 -0.08(-0.20%)
Apr 14, 2004 40.05 40.28 39.62 40.03 1,623,100 -0.08(-0.20%)
Apr 13, 2004 40.75 40.93 39.99 40.11 1,796,100 -0.58(-1.43%)
Apr 12, 2004 41.36 41.62 40.10 40.69 2,621,900 -0.42(-1.02%)
Apr 08, 2004 42.20 42.20 40.72 41.11 1,475,900 -0.75(-1.79%)
Apr 07, 2004 42.18 42.18 41.50 41.86 1,606,500 -0.32(-0.76%)
Apr 06, 2004 42.75 42.98 41.16 42.18 1,718,600 -0.86(-2.00%)
Apr 05, 2004 41.76 43.04 41.76 43.04 1,467,700 +0.82(+1.94%)
Apr 02, 2004 41.60 42.33 41.60 42.22 1,401,800 +0.71(+1.71%)
Apr 01, 2004 40.75 41.52 40.68 41.51 1,623,700 +1.01(+2.49%)
Mar 31, 2004 40.49 40.61 40.01 40.50 1,186,600 +0.17(+0.42%)
Mar 30, 2004 40.10 40.34 40.00 40.33 778,500 -0.37(-0.91%)
Mar 29, 2004 40.13 40.93 40.10 40.70 1,946,900 +0.82(+2.06%)
Mar 26, 2004 40.01 40.09 39.88 39.88 1,054,900 -0.13(-0.32%)
Mar 25, 2004 39.50 40.09 39.44 40.01 1,554,000 +0.79(+2.01%)
Mar 24, 2004 39.40 39.50 39.00 39.22 1,910,400 +0.77(+2.00%)
Mar 23, 2004 38.20 38.75 38.16 38.45 1,644,800 +0.27(+0.71%)
Mar 22, 2004 38.17 38.45 37.59 38.18 1,719,900 +0.02(+0.05%)
Mar 19, 2004 38.40 38.59 38.09 38.16 686,100 -0.22(-0.57%)
Mar 18, 2004 38.26 38.65 37.80 38.38 1,116,400 +0.13(+0.34%)
Mar 17, 2004 37.54 38.29 37.52 38.25 825,600 +0.96(+2.57%)
Mar 16, 2004 37.09 37.34 36.80 37.29 1,246,600 +0.55(+1.50%)
Mar 15, 2004 37.95 37.95 36.69 36.74 1,610,900 -1.26(-3.32%)
Mar 12, 2004 38.00 38.22 37.74 38.00 656,700 +0.40(+1.06%)
Mar 11, 2004 38.30 38.39 37.57 37.60 1,479,700 -1.09(-2.82%)
Mar 10, 2004 39.96 39.96 38.56 38.69 1,177,500 -1.02(-2.57%)
Mar 09, 2004 40.13 40.20 39.48 39.71 1,047,900 -0.36(-0.90%)
Mar 08, 2004 39.90 40.30 39.85 40.07 1,945,100 +0.22(+0.55%)
Mar 05, 2004 39.73 39.94 39.44 39.85 862,700 +0.09(+0.23%)
Mar 04, 2004 39.15 39.84 39.14 39.76 1,214,000 +0.50(+1.27%)
Mar 03, 2004 39.00 39.26 38.88 39.26 840,600 +0.26(+0.67%)
Mar 02, 2004 39.36 39.60 38.99 39.00 1,024,100 -0.36(-0.91%)
Mar 01, 2004 39.01 39.37 38.75 39.36 1,646,800 +0.35(+0.90%)
Feb 27, 2004 37.92 39.17 37.92 39.01 1,695,700 +0.35(+0.91%)
Feb 26, 2004 38.15 38.89 38.06 38.66 839,000 +0.33(+0.86%)
Feb 25, 2004 38.30 38.53 38.10 38.33 1,247,100 -0.09(-0.23%)
Feb 24, 2004 38.00 38.74 37.93 38.42 1,660,800 +0.16(+0.42%)
Feb 23, 2004 38.26 38.62 38.20 38.26 1,403,000 -0.38(-0.98%)
Feb 20, 2004 38.60 38.80 38.22 38.64 1,166,500 -0.03(-0.08%)
Feb 19, 2004 38.73 38.91 38.60 38.67 1,146,400 +0.15(+0.39%)
Feb 18, 2004 38.74 38.97 38.52 38.52 925,100 -0.26(-0.67%)
Feb 17, 2004 38.70 38.96 38.55 38.78 1,060,800 +0.13(+0.34%)
Feb 13, 2004 38.56 39.00 38.53 38.65 1,288,700 +0.09(+0.23%)
Feb 12, 2004 38.50 38.61 38.34 38.56 1,576,400 -0.02(-0.05%)
Feb 11, 2004 38.10 38.63 37.97 38.58 1,731,300 +0.34(+0.89%)
Feb 10, 2004 38.00 38.34 37.70 38.24 2,347,400 -0.38(-0.98%)
Feb 09, 2004 38.34 38.75 37.90 38.62 1,807,300 +0.42(+1.10%)
Feb 06, 2004 37.40 38.73 37.30 38.20 3,564,300 +1.05(+2.83%)
Feb 05, 2004 37.00 37.55 36.75 37.15 4,485,500 +2.25(+6.45%)
Feb 04, 2004 35.45 35.45 34.81 34.90 1,150,700 -0.79(-2.21%)
Feb 03, 2004 35.44 35.93 35.30 35.69 1,328,000 +0.36(+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.