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 28, 2006 57.20 58.42 57.07 57.38 2,087,900 +0.50(+0.88%)
Apr 27, 2006 54.70 57.59 54.51 56.88 4,693,000 +2.89(+5.35%)
Apr 26, 2006 53.25 54.10 52.86 53.99 2,082,600 +0.99(+1.87%)
Apr 25, 2006 53.46 53.71 52.41 53.00 2,035,500 -0.56(-1.05%)
Apr 24, 2006 54.50 54.86 53.50 53.56 2,265,800 -0.76(-1.40%)
Apr 21, 2006 55.05 55.08 53.98 54.32 1,485,600 -0.43(-0.79%)
Apr 20, 2006 55.30 55.51 54.72 54.75 1,903,200 -0.30(-0.54%)
Apr 19, 2006 54.29 55.10 54.29 55.05 3,061,100 +0.85(+1.57%)
Apr 18, 2006 54.20 54.53 53.82 54.20 2,480,800 +0.22(+0.41%)
Apr 17, 2006 54.54 54.90 53.80 53.98 1,703,000 -14.10(-20.71%)
Apr 13, 2006 68.08 68.08 68.08 68.08 0 +0.00(+0.00%)
Apr 12, 2006 68.08 68.08 68.08 68.08 0 +0.00(+0.00%)
Apr 11, 2006 68.08 68.08 68.08 68.08 0 +0.00(+0.00%)
Apr 10, 2006 68.08 68.08 68.08 68.08 0 +0.00(+0.00%)
Apr 07, 2006 68.74 68.87 66.84 68.08 1,579,100 -0.38(-0.56%)
Apr 06, 2006 67.77 68.67 67.59 68.46 972,900 +0.69(+1.02%)
Apr 05, 2006 67.35 67.86 67.08 67.77 1,202,700 +0.56(+0.83%)
Apr 04, 2006 67.65 67.90 66.91 67.21 1,125,400 -0.29(-0.43%)
Apr 03, 2006 67.84 68.13 67.50 67.50 1,426,800 -0.23(-0.34%)
Mar 31, 2006 68.32 68.47 67.59 67.73 1,224,800 -0.37(-0.54%)
Mar 30, 2006 67.73 68.50 67.67 68.10 1,332,100 +0.35(+0.52%)
Mar 29, 2006 66.50 68.16 66.50 67.75 1,431,000 +1.41(+2.13%)
Mar 28, 2006 66.50 67.15 66.18 66.34 940,300 -0.06(-0.09%)
Mar 27, 2006 66.50 66.85 65.85 66.40 760,000 -0.22(-0.33%)
Mar 24, 2006 67.08 67.11 66.37 66.62 779,800 -0.46(-0.69%)
Mar 23, 2006 66.63 67.27 66.62 67.08 1,397,200 +0.08(+0.12%)
Mar 22, 2006 66.43 67.41 66.30 67.00 1,200,500 +0.59(+0.89%)
Mar 21, 2006 66.88 67.17 66.32 66.41 972,600 -0.47(-0.70%)
Mar 20, 2006 67.00 67.20 66.55 66.88 971,800 -0.14(-0.21%)
Mar 17, 2006 66.54 67.15 66.45 67.02 1,604,200 +1.01(+1.53%)
Mar 16, 2006 65.07 66.42 64.80 66.01 1,925,900 +0.95(+1.46%)
Mar 15, 2006 64.30 65.25 63.80 65.06 1,832,600 +0.76(+1.18%)
Mar 14, 2006 63.45 64.50 63.08 64.30 1,152,900 +0.79(+1.24%)
Mar 13, 2006 64.53 64.55 63.39 63.51 1,212,500 -1.04(-1.61%)
Mar 10, 2006 63.95 64.71 63.70 64.55 1,197,400 +0.86(+1.35%)
Mar 09, 2006 63.49 64.20 63.43 63.69 803,800 +0.20(+0.32%)
Mar 08, 2006 62.90 63.63 62.62 63.49 1,210,100 +0.47(+0.75%)
Mar 07, 2006 62.85 63.63 62.84 63.02 1,370,400 -0.43(-0.68%)
Mar 06, 2006 63.47 64.53 63.10 63.45 1,525,700 -0.16(-0.25%)
Mar 03, 2006 63.43 64.16 63.03 63.61 1,423,200 -0.32(-0.50%)
Mar 02, 2006 63.76 63.99 62.84 63.93 1,770,700 -0.32(-0.50%)
Mar 01, 2006 63.37 64.54 63.30 64.25 1,360,100 +0.75(+1.18%)
Feb 28, 2006 63.96 63.90 62.94 63.50 1,667,900 -0.46(-0.72%)
Feb 27, 2006 63.65 64.48 63.46 63.96 1,016,300 +0.31(+0.49%)
Feb 24, 2006 63.75 63.97 63.18 63.65 1,294,000 -0.41(-0.64%)
Feb 23, 2006 63.86 64.24 63.45 64.06 1,672,700 +0.21(+0.33%)
Feb 22, 2006 62.49 64.25 62.49 63.85 1,945,500 +0.87(+1.38%)
Feb 21, 2006 63.20 63.40 62.56 62.98 1,981,600 -0.67(-1.05%)
Feb 17, 2006 63.59 64.04 62.89 63.65 1,337,500 +0.06(+0.09%)
Feb 16, 2006 63.55 63.82 63.01 63.59 1,656,200 +0.13(+0.20%)
Feb 15, 2006 61.63 63.54 61.63 63.46 1,537,800 +1.34(+2.16%)
Feb 14, 2006 62.01 62.20 61.30 62.12 2,226,300 +0.08(+0.13%)
Feb 13, 2006 62.05 62.86 61.52 62.04 2,812,800 -0.25(-0.40%)
Feb 10, 2006 61.00 62.32 60.74 62.29 3,226,500 +1.29(+2.11%)
Feb 09, 2006 59.60 61.46 59.56 61.00 2,731,000 +1.82(+3.08%)
Feb 08, 2006 59.80 59.96 59.10 59.18 2,167,000 -0.55(-0.92%)
Feb 07, 2006 59.50 59.92 59.35 59.73 1,670,100 -0.02(-0.03%)
Feb 06, 2006 60.13 60.42 59.64 59.75 1,727,800 -0.01(-0.02%)
Feb 03, 2006 59.79 60.02 58.99 59.76 3,027,200 +0.16(+0.27%)
Feb 02, 2006 60.00 60.50 59.00 59.60 4,652,100 -1.45(-2.38%)
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.