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 31, 2006 52.35 53.25 52.13 52.58 1,695,300 +0.04(+0.08%)
Jul 28, 2006 52.00 52.58 51.94 52.54 4,462,000 +0.69(+1.33%)
Jul 27, 2006 54.90 55.84 51.33 51.85 6,338,900 -3.14(-5.71%)
Jul 26, 2006 55.92 56.16 54.29 54.99 3,047,200 -1.16(-2.07%)
Jul 25, 2006 55.84 56.72 55.38 56.15 1,661,200 +0.22(+0.39%)
Jul 24, 2006 54.30 56.14 54.61 55.93 2,010,300 +1.63(+3.00%)
Jul 21, 2006 55.51 55.65 53.93 54.30 2,670,300 -2.01(-3.57%)
Jul 20, 2006 57.48 57.60 56.19 56.31 1,539,200 -1.07(-1.86%)
Jul 19, 2006 56.84 57.85 56.78 57.38 2,206,700 +0.98(+1.74%)
Jul 18, 2006 56.75 57.43 56.08 56.40 1,605,600 +0.06(+0.11%)
Jul 17, 2006 55.54 56.60 55.42 56.34 1,400,900 +0.80(+1.44%)
Jul 14, 2006 56.78 56.85 55.00 55.54 2,282,700 -1.44(-2.53%)
Jul 13, 2006 59.30 59.62 56.88 56.98 2,067,400 -2.12(-3.59%)
Jul 12, 2006 59.44 59.91 58.95 59.10 1,305,700 -0.11(-0.19%)
Jul 11, 2006 59.69 59.69 57.85 59.21 1,819,200 -0.39(-0.65%)
Jul 10, 2006 59.55 60.05 59.40 59.60 971,000 +0.30(+0.51%)
Jul 07, 2006 60.55 60.56 59.12 59.30 1,578,400 -1.49(-2.45%)
Jul 06, 2006 61.75 61.78 60.74 60.79 1,308,100 -0.61(-0.99%)
Jul 05, 2006 61.48 61.85 61.04 61.40 2,115,700 -0.11(-0.18%)
Jul 03, 2006 60.62 61.53 60.55 61.51 575,500 +1.17(+1.94%)
Jun 30, 2006 60.40 60.71 59.97 60.34 1,393,100 +0.13(+0.22%)
Jun 29, 2006 58.35 60.26 58.35 60.21 2,100,100 +2.42(+4.19%)
Jun 28, 2006 58.24 58.45 57.72 57.79 1,151,200 -0.39(-0.67%)
Jun 27, 2006 57.89 59.07 57.89 58.18 842,000 -0.51(-0.87%)
Jun 26, 2006 58.36 59.07 58.11 58.69 1,372,600 +0.68(+1.17%)
Jun 23, 2006 57.70 58.42 57.60 58.01 1,191,900 -0.05(-0.09%)
Jun 22, 2006 58.11 58.35 57.80 58.06 1,601,400 +0.10(+0.17%)
Jun 21, 2006 57.14 58.37 57.08 57.96 1,646,800 +0.69(+1.20%)
Jun 20, 2006 57.46 58.07 57.23 57.27 1,328,200 -0.19(-0.33%)
Jun 19, 2006 57.08 58.86 56.92 57.46 2,285,200 +0.89(+1.57%)
Jun 16, 2006 57.11 57.16 56.16 56.57 1,612,900 -0.67(-1.17%)
Jun 15, 2006 55.55 57.45 55.55 57.24 2,815,900 +1.69(+3.04%)
Jun 14, 2006 56.98 57.60 55.07 55.55 3,391,200 -1.43(-2.51%)
Jun 13, 2006 58.31 58.90 56.48 56.98 2,978,600 -1.48(-2.53%)
Jun 12, 2006 60.23 60.30 58.19 58.46 1,139,300 -1.39(-2.32%)
Jun 09, 2006 60.00 60.52 59.81 59.85 1,020,400 +0.35(+0.59%)
Jun 08, 2006 60.82 60.82 58.65 59.50 3,318,600 -1.26(-2.07%)
Jun 07, 2006 60.83 61.22 60.35 60.76 1,859,400 -0.03(-0.05%)
Jun 06, 2006 61.36 61.77 60.05 60.79 1,742,000 -0.23(-0.38%)
Jun 05, 2006 62.42 62.42 61.02 61.02 1,391,800 -1.50(-2.40%)
Jun 02, 2006 63.00 63.64 62.35 62.52 1,823,500 -0.30(-0.48%)
Jun 01, 2006 61.27 62.86 61.26 62.82 1,783,900 +1.72(+2.82%)
May 31, 2006 61.42 61.65 60.69 61.10 1,676,900 +0.02(+0.03%)
May 30, 2006 62.31 62.31 61.07 61.08 1,697,800 -1.19(-1.91%)
May 26, 2006 61.62 62.37 61.43 62.27 1,962,500 +1.13(+1.85%)
May 25, 2006 60.39 61.26 60.24 61.14 2,514,700 +1.48(+2.48%)
May 24, 2006 60.10 61.33 58.46 59.66 2,906,700 -0.26(-0.43%)
May 23, 2006 60.99 61.44 59.86 59.92 1,964,100 -0.54(-0.89%)
May 22, 2006 60.56 60.64 59.80 60.46 2,228,300 -0.22(-0.36%)
May 19, 2006 60.40 60.72 59.66 60.68 2,547,900 +0.42(+0.70%)
May 18, 2006 60.60 60.71 60.26 60.26 2,668,000 -0.14(-0.23%)
May 17, 2006 60.60 60.87 60.38 60.40 2,351,100 -0.60(-0.98%)
May 16, 2006 60.97 61.25 60.77 61.00 2,233,400 +0.03(+0.05%)
May 15, 2006 60.61 61.00 60.38 60.97 1,790,300 +0.36(+0.59%)
May 12, 2006 60.83 60.88 60.40 60.61 3,284,500 -0.22(-0.36%)
May 11, 2006 61.14 61.69 60.59 60.83 2,788,800 -0.23(-0.38%)
May 10, 2006 62.17 62.22 60.92 61.06 2,296,500 -0.93(-1.50%)
May 09, 2006 62.05 62.50 61.78 61.99 2,494,600 +0.14(+0.23%)
May 08, 2006 61.21 62.03 60.90 61.85 4,625,300 +0.64(+1.05%)
May 05, 2006 60.22 61.60 60.22 61.21 3,052,200 +0.99(+1.64%)
May 04, 2006 59.75 60.22 59.69 60.22 2,413,300 +1.25(+2.12%)
May 03, 2006 58.60 59.09 58.13 58.97 3,045,700 +1.39(+2.41%)
May 02, 2006 57.31 57.92 56.54 57.58 1,443,600 +0.33(+0.58%)
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.