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 (%)
Dec 31, 2007 43.13 44.61 42.80 44.03 2,577,605 +0.68(+1.57%)
Dec 28, 2007 43.09 43.56 42.78 43.35 1,927,967 +0.05(+0.12%)
Dec 27, 2007 44.92 44.94 43.19 43.30 2,111,200 -2.05(-4.52%)
Dec 26, 2007 45.97 45.99 44.51 45.35 1,821,771 -0.76(-1.65%)
Dec 24, 2007 45.66 46.37 45.50 46.11 552,207 +0.45(+0.99%)
Dec 21, 2007 45.64 46.25 45.20 45.66 2,413,338 +0.46(+1.02%)
Dec 20, 2007 45.96 46.21 44.78 45.20 2,482,600 -0.35(-0.77%)
Dec 19, 2007 45.59 45.94 44.96 45.55 3,287,838 +0.06(+0.13%)
Dec 18, 2007 46.15 46.30 45.06 45.49 2,479,001 -0.42(-0.91%)
Dec 17, 2007 46.47 46.50 44.80 45.91 5,575,150 -0.71(-1.52%)
Dec 14, 2007 49.29 49.36 46.22 46.62 4,462,621 -2.83(-5.72%)
Dec 13, 2007 51.05 51.52 49.30 49.45 3,946,144 -1.95(-3.79%)
Dec 12, 2007 52.48 53.16 50.31 51.40 3,478,103 +0.17(+0.33%)
Dec 11, 2007 53.95 53.98 51.08 51.23 2,601,323 -2.73(-5.06%)
Dec 10, 2007 53.74 54.33 53.28 53.96 1,795,139 +0.26(+0.48%)
Dec 07, 2007 53.45 54.14 52.99 53.70 2,366,020 +0.24(+0.45%)
Dec 06, 2007 52.78 53.56 52.65 53.46 2,298,500 +0.66(+1.25%)
Dec 05, 2007 52.78 53.27 52.17 52.80 2,074,822 +0.40(+0.76%)
Dec 04, 2007 53.70 53.70 52.27 52.40 2,766,374 -1.04(-1.95%)
Dec 03, 2007 53.37 53.82 52.90 53.44 2,068,300 -0.24(-0.45%)
Nov 30, 2007 53.75 54.52 53.42 53.68 3,326,000 +0.45(+0.85%)
Nov 29, 2007 53.64 53.77 52.85 53.23 2,475,988 -0.47(-0.88%)
Nov 28, 2007 52.46 53.82 52.46 53.70 3,485,859 +1.74(+3.35%)
Nov 27, 2007 51.78 52.33 51.46 51.96 3,037,000 +0.14(+0.27%)
Nov 26, 2007 53.40 53.46 51.76 51.82 3,176,388 -1.68(-3.14%)
Nov 23, 2007 51.90 54.00 51.86 53.50 1,718,411 +1.84(+3.56%)
Nov 21, 2007 50.70 52.47 50.33 51.66 3,723,500 +0.49(+0.96%)
Nov 20, 2007 51.10 52.21 50.26 51.17 2,578,400 +0.24(+0.47%)
Nov 19, 2007 51.50 52.71 50.38 50.93 4,256,210 -1.00(-1.93%)
Nov 16, 2007 52.72 52.99 51.41 51.93 3,829,077 -0.33(-0.63%)
Nov 15, 2007 52.47 52.89 51.94 52.26 2,889,449 -0.52(-0.99%)
Nov 14, 2007 55.00 55.00 52.67 52.78 4,002,110 -2.07(-3.77%)
Nov 13, 2007 54.52 54.89 53.52 54.85 2,808,042 +2.25(+4.28%)
Nov 12, 2007 51.82 54.03 51.64 52.60 3,692,600 +0.78(+1.51%)
Nov 09, 2007 51.10 53.07 51.10 51.82 4,169,500 +0.22(+0.43%)
Nov 08, 2007 52.59 53.07 50.93 51.60 3,162,099 -0.94(-1.79%)
Nov 07, 2007 52.72 53.42 52.17 52.54 2,263,441 -1.09(-2.03%)
Nov 06, 2007 53.98 54.50 52.81 53.63 2,289,796 -0.10(-0.19%)
Nov 05, 2007 54.91 55.35 53.41 53.73 2,819,658 -2.06(-3.69%)
Nov 02, 2007 54.85 55.90 54.17 55.79 2,133,000 +1.01(+1.84%)
Nov 01, 2007 56.04 56.58 54.77 54.78 2,558,700 -2.08(-3.66%)
Oct 31, 2007 55.76 57.09 55.39 56.86 2,994,500 +1.47(+2.65%)
Oct 30, 2007 55.08 55.67 54.10 55.39 1,851,000 +0.59(+1.08%)
Oct 29, 2007 55.61 55.83 54.62 54.80 2,094,600 -0.75(-1.35%)
Oct 26, 2007 56.01 56.14 55.21 55.55 2,732,400 -0.06(-0.11%)
Oct 25, 2007 55.74 56.26 54.80 55.61 5,147,900 -1.97(-3.42%)
Oct 24, 2007 58.30 58.35 56.38 57.58 2,702,800 -0.94(-1.61%)
Oct 23, 2007 59.72 60.26 58.12 58.52 1,296,200 -0.47(-0.80%)
Oct 22, 2007 58.15 59.17 57.93 58.99 2,337,000 +0.52(+0.89%)
Oct 19, 2007 60.00 60.17 58.47 58.47 3,124,000 -1.89(-3.13%)
Oct 18, 2007 59.85 60.67 59.71 60.36 1,579,600 +0.26(+0.43%)
Oct 17, 2007 60.32 60.64 59.38 60.10 1,797,200 +0.02(+0.03%)
Oct 16, 2007 59.55 61.53 59.06 60.08 2,450,100 +0.34(+0.57%)
Oct 15, 2007 60.60 60.76 59.51 59.74 1,639,300 -0.92(-1.52%)
Oct 12, 2007 60.10 60.73 60.00 60.66 1,004,700 +0.49(+0.81%)
Oct 11, 2007 60.51 61.52 59.99 60.17 1,742,400 +0.05(+0.08%)
Oct 10, 2007 60.49 60.50 59.97 60.12 1,099,100 -0.04(-0.07%)
Oct 09, 2007 60.92 61.14 59.36 60.16 2,506,700 -0.81(-1.33%)
Oct 08, 2007 60.22 61.30 59.76 60.97 1,254,800 +0.70(+1.16%)
Oct 05, 2007 60.00 60.68 59.73 60.27 2,252,100 +0.49(+0.82%)
Oct 04, 2007 60.66 60.91 59.31 59.78 4,037,700 -1.61(-2.62%)
Oct 03, 2007 61.65 62.01 60.85 61.39 1,882,500 -0.71(-1.14%)
Oct 02, 2007 62.45 62.83 61.85 62.10 2,003,500 -0.24(-0.38%)
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.