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 (%)
May 29, 2009 23.72 24.47 23.36 24.47 5,239,097 +0.98(+4.17%)
May 28, 2009 23.28 23.68 22.50 23.49 6,640,502 +1.11(+4.96%)
May 27, 2009 23.60 23.96 22.26 22.38 5,649,223 -1.17(-4.97%)
May 26, 2009 21.70 23.74 21.20 23.55 6,187,759 +1.94(+8.98%)
May 22, 2009 21.39 21.99 20.45 21.61 4,017,921 +0.26(+1.22%)
May 21, 2009 20.83 21.85 20.83 21.35 4,842,808 +0.05(+0.23%)
May 20, 2009 21.73 22.39 21.12 21.30 4,183,370 -0.11(-0.51%)
May 19, 2009 21.43 21.86 21.01 21.41 3,893,754 +0.03(+0.14%)
May 18, 2009 20.03 21.45 20.03 21.38 5,088,953 +1.53(+7.71%)
May 15, 2009 20.02 20.76 19.58 19.85 3,654,853 -0.10(-0.50%)
May 14, 2009 19.73 20.58 19.38 19.95 6,230,253 +0.23(+1.17%)
May 13, 2009 20.71 20.99 19.58 19.72 6,837,048 -1.41(-6.67%)
May 12, 2009 22.04 22.44 20.23 21.13 6,236,544 -0.79(-3.60%)
May 11, 2009 22.36 22.77 21.66 21.92 6,410,460 -0.16(-0.72%)
May 08, 2009 20.68 22.30 20.23 22.08 7,238,207 +1.76(+8.66%)
May 07, 2009 21.49 21.71 20.16 20.32 5,798,847 -0.88(-4.15%)
May 06, 2009 20.97 21.50 20.53 21.20 5,077,468 +0.55(+2.66%)
May 05, 2009 20.63 20.88 20.40 20.65 5,319,386 -0.12(-0.58%)
May 04, 2009 20.46 20.82 20.33 20.77 6,024,480 +1.17(+5.97%)
May 01, 2009 20.94 20.99 19.35 19.60 8,171,910 -1.26(-6.04%)
Apr 30, 2009 20.41 22.00 20.19 20.86 10,038,177 +0.16(+0.77%)
Apr 29, 2009 18.51 20.91 18.50 20.70 12,029,379 +2.46(+13.49%)
Apr 28, 2009 18.16 19.57 18.00 18.24 8,785,506 -0.31(-1.67%)
Apr 27, 2009 19.77 19.90 18.20 18.55 10,873,795 -2.27(-10.90%)
Apr 24, 2009 19.90 21.15 19.34 20.82 8,060,891 +0.88(+4.41%)
Apr 23, 2009 18.50 20.65 18.45 19.94 12,060,027 +1.98(+11.02%)
Apr 22, 2009 16.09 18.60 16.09 17.96 7,026,191 +0.67(+3.88%)
Apr 21, 2009 15.99 17.43 15.82 17.29 4,780,619 +1.15(+7.13%)
Apr 20, 2009 17.55 17.55 15.93 16.14 4,913,260 -1.83(-10.18%)
Apr 17, 2009 17.01 18.19 16.54 17.97 6,618,627 +1.04(+6.14%)
Apr 16, 2009 15.97 17.29 15.59 16.93 5,730,237 +1.12(+7.08%)
Apr 15, 2009 15.64 15.86 15.06 15.81 3,837,673 +0.05(+0.32%)
Apr 14, 2009 15.51 16.52 15.21 15.76 7,007,602 -0.01(-0.06%)
Apr 13, 2009 15.13 15.99 14.74 15.77 4,793,613 +0.45(+2.94%)
Apr 09, 2009 15.11 15.64 11.22 15.32 5,855,732 +0.94(+6.54%)
Apr 08, 2009 14.72 14.81 13.97 14.38 5,054,816 -0.05(-0.35%)
Apr 07, 2009 15.25 15.37 14.06 14.43 6,966,607 -1.21(-7.74%)
Apr 06, 2009 15.84 16.10 15.39 15.64 4,172,257 -0.44(-2.74%)
Apr 03, 2009 14.88 16.36 14.88 16.08 8,267,190 +1.22(+8.21%)
Apr 02, 2009 13.64 15.13 13.57 14.86 6,400,236 +1.78(+13.61%)
Apr 01, 2009 12.44 13.24 12.12 13.08 6,615,326 +0.38(+2.99%)
Mar 31, 2009 12.84 13.12 12.40 12.70 5,245,045 +0.07(+0.55%)
Mar 30, 2009 13.41 13.46 12.47 12.63 5,458,065 -2.08(-14.14%)
Mar 26, 2009 13.97 14.88 13.81 14.71 4,441,910 +0.95(+6.90%)
Mar 25, 2009 13.82 14.46 13.19 13.76 5,781,109 +0.26(+1.93%)
Mar 24, 2009 12.93 14.05 12.66 13.50 6,105,411 +0.28(+2.12%)
Mar 23, 2009 12.38 13.24 12.38 13.22 6,071,457 +1.58(+13.57%)
Mar 20, 2009 12.36 12.60 11.34 11.64 6,306,664 -1.35(-10.38%)
Mar 19, 2009 13.32 13.39 12.65 12.99 4,368,485 -0.07(-0.56%)
Mar 18, 2009 12.24 13.33 11.94 13.06 6,834,363 +0.67(+5.41%)
Mar 17, 2009 12.08 12.49 11.98 12.39 4,083,639 +0.32(+2.65%)
Mar 16, 2009 12.47 13.06 12.03 12.07 5,837,701 -0.20(-1.63%)
Mar 13, 2009 12.56 13.32 12.06 12.27 0 -0.50(-3.92%)
Mar 12, 2009 11.72 12.90 11.13 12.77 4,479,968 +1.03(+8.77%)
Mar 11, 2009 11.39 12.03 11.21 11.74 5,979,488 +0.41(+3.62%)
Mar 10, 2009 9.970 11.50 9.970 11.33 5,908,000 +1.57(+16.09%)
Mar 09, 2009 9.070 10.25 8.990 9.760 5,684,810 +0.24(+2.52%)
Mar 06, 2009 9.900 10.00 9.110 9.520 0 -0.31(-3.15%)
Mar 05, 2009 10.15 10.40 9.680 9.830 7,126,744 -0.69(-6.56%)
Mar 04, 2009 10.00 10.78 9.890 10.52 7,020,534 +0.38(+3.75%)
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.