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 (%)
Jan 31, 2007 60.91 62.65 60.75 62.58 2,929,400 +2.15(+3.56%)
Jan 30, 2007 60.40 60.95 59.63 60.43 2,622,400 +0.18(+0.30%)
Jan 29, 2007 60.69 61.05 60.23 60.25 2,059,500 -0.61(-1.00%)
Jan 26, 2007 61.48 61.63 60.20 60.86 3,553,500 -0.62(-1.01%)
Jan 25, 2007 63.10 63.20 61.23 61.48 2,837,100 -1.13(-1.80%)
Jan 24, 2007 62.99 63.54 62.44 62.61 2,128,800 -0.07(-0.11%)
Jan 23, 2007 62.55 63.26 62.40 62.68 1,712,900 +0.14(+0.22%)
Jan 22, 2007 64.19 64.19 62.29 62.54 2,084,200 -1.15(-1.81%)
Jan 19, 2007 63.09 63.85 63.02 63.69 1,816,100 +0.87(+1.38%)
Jan 18, 2007 63.65 63.94 62.49 62.82 1,126,900 -0.80(-1.26%)
Jan 17, 2007 64.20 64.20 63.50 63.62 1,363,900 -0.58(-0.90%)
Jan 16, 2007 63.75 64.45 63.29 64.20 1,841,000 +1.11(+1.76%)
Jan 12, 2007 62.50 64.05 62.40 63.09 2,113,400 +0.72(+1.15%)
Jan 11, 2007 62.10 63.41 61.85 62.37 2,749,000 +0.62(+1.00%)
Jan 10, 2007 61.55 62.41 61.17 61.75 1,511,800 -0.02(-0.03%)
Jan 09, 2007 61.60 61.91 60.49 61.77 2,149,900 +0.34(+0.55%)
Jan 08, 2007 60.90 62.09 60.29 61.43 2,216,400 +0.53(+0.87%)
Jan 05, 2007 61.70 61.71 60.71 60.90 2,259,300 -0.84(-1.36%)
Jan 04, 2007 61.88 63.18 60.93 61.74 1,584,300 -0.56(-0.90%)
Jan 03, 2007 62.41 62.99 61.80 62.30 1,451,500 -0.20(-0.32%)
Dec 29, 2006 63.10 63.36 62.50 62.50 650,900 -0.55(-0.87%)
Dec 28, 2006 62.80 63.25 62.60 63.05 544,500 +0.26(+0.41%)
Dec 27, 2006 62.36 62.96 62.20 62.79 772,500 +0.42(+0.67%)
Dec 26, 2006 62.06 62.58 62.02 62.37 1,226,200 -0.35(-0.56%)
Dec 22, 2006 63.10 63.14 62.30 62.72 1,304,000 -0.43(-0.68%)
Dec 21, 2006 64.50 64.50 63.03 63.15 1,898,200 -1.40(-2.17%)
Dec 20, 2006 63.98 65.02 63.90 64.55 1,479,800 +0.86(+1.35%)
Dec 19, 2006 62.81 63.91 62.48 63.69 1,478,500 +0.69(+1.10%)
Dec 18, 2006 63.62 63.99 62.86 63.00 892,500 -0.48(-0.76%)
Dec 15, 2006 64.50 64.56 63.48 63.48 1,500,200 -0.83(-1.29%)
Dec 14, 2006 63.60 64.43 63.53 64.31 1,572,400 +0.56(+0.88%)
Dec 13, 2006 64.10 64.56 63.40 63.75 939,900 -0.11(-0.17%)
Dec 12, 2006 63.67 64.57 63.46 63.86 1,377,600 -0.16(-0.25%)
Dec 11, 2006 64.20 64.36 63.72 64.02 1,020,000 -0.55(-0.85%)
Dec 08, 2006 64.47 65.18 64.09 64.57 921,800 +0.07(+0.11%)
Dec 07, 2006 65.12 65.44 64.13 64.50 825,300 -0.37(-0.57%)
Dec 06, 2006 65.30 65.85 64.69 64.87 1,319,900 -0.23(-0.35%)
Dec 05, 2006 64.87 65.18 64.34 65.10 1,299,900 +0.07(+0.11%)
Dec 04, 2006 64.30 65.98 64.30 65.03 1,371,100 +1.21(+1.90%)
Dec 01, 2006 64.04 64.52 63.17 63.82 1,172,300 -0.35(-0.55%)
Nov 30, 2006 64.92 64.92 63.95 64.17 1,069,800 -0.63(-0.97%)
Nov 29, 2006 63.51 64.85 63.49 64.80 1,693,100 +1.69(+2.68%)
Nov 28, 2006 63.66 63.66 62.30 63.11 2,050,400 -0.35(-0.55%)
Nov 27, 2006 65.00 65.30 63.33 63.46 2,080,200 -1.92(-2.94%)
Nov 24, 2006 65.50 65.51 65.01 65.38 409,500 -0.13(-0.20%)
Nov 22, 2006 67.86 68.00 65.35 65.51 3,088,100 -0.10(-0.15%)
Nov 21, 2006 63.01 66.27 63.01 65.61 3,295,700 +2.62(+4.16%)
Nov 20, 2006 62.06 63.55 62.04 62.99 2,072,700 +1.21(+1.96%)
Nov 17, 2006 61.84 61.85 61.11 61.78 986,000 -0.10(-0.16%)
Nov 16, 2006 62.07 62.07 61.37 61.88 1,227,100 +0.22(+0.36%)
Nov 15, 2006 61.88 62.05 61.40 61.66 1,476,400 -0.16(-0.26%)
Nov 14, 2006 62.58 62.75 61.75 61.82 1,705,600 -0.76(-1.21%)
Nov 13, 2006 61.50 62.70 61.50 62.58 1,575,800 +1.10(+1.79%)
Nov 10, 2006 61.22 61.61 60.64 61.48 813,400 +0.28(+0.46%)
Nov 09, 2006 61.12 61.81 60.98 61.20 1,579,300 +0.00(+0.00%)
Nov 08, 2006 60.71 61.59 60.58 61.20 1,394,600 +0.49(+0.81%)
Nov 07, 2006 60.63 60.99 60.28 60.71 1,749,100 +0.35(+0.58%)
Nov 06, 2006 59.91 60.66 59.60 60.36 2,859,800 +2.06(+3.53%)
Nov 03, 2006 59.23 59.35 58.16 58.30 2,069,500 -0.75(-1.27%)
Nov 02, 2006 58.63 59.15 58.11 59.05 2,000,500 +0.03(+0.05%)
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.