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 (%)
Aug 31, 2009 30.26 30.26 29.50 29.78 2,757,890 -0.79(-2.58%)
Aug 28, 2009 30.68 30.87 30.23 30.57 2,034,340 +0.31(+1.02%)
Aug 27, 2009 30.36 30.56 29.37 30.26 2,598,787 -0.11(-0.36%)
Aug 26, 2009 30.05 30.94 29.86 30.37 2,577,264 +0.04(+0.13%)
Aug 25, 2009 30.43 30.90 30.06 30.33 2,896,981 +0.17(+0.56%)
Aug 24, 2009 30.69 31.23 30.00 30.16 2,648,535 -0.19(-0.63%)
Aug 21, 2009 30.28 30.83 30.06 30.35 3,239,186 +0.42(+1.40%)
Aug 20, 2009 28.54 30.00 28.30 29.93 4,540,408 +1.36(+4.76%)
Aug 19, 2009 28.10 28.60 27.68 28.57 3,566,286 -0.01(-0.03%)
Aug 18, 2009 27.36 28.67 27.14 28.58 3,520,485 +1.34(+4.92%)
Aug 17, 2009 27.94 28.05 26.84 27.24 4,659,861 -1.20(-4.22%)
Aug 14, 2009 29.21 29.48 28.07 28.44 4,017,570 -0.84(-2.87%)
Aug 13, 2009 29.14 29.76 28.36 29.28 4,436,218 +0.25(+0.86%)
Aug 12, 2009 27.59 29.37 27.59 29.03 6,300,744 +1.22(+4.39%)
Aug 11, 2009 27.86 28.18 26.69 27.81 5,200,010 +0.03(+0.11%)
Aug 10, 2009 30.03 30.32 27.55 27.78 8,203,195 -1.90(-6.40%)
Aug 07, 2009 26.65 29.89 26.54 29.68 8,516,175 +3.55(+13.59%)
Aug 06, 2009 27.24 27.57 25.95 26.13 5,272,559 -0.84(-3.11%)
Aug 05, 2009 26.87 27.58 26.84 26.97 6,015,615 +0.14(+0.52%)
Aug 04, 2009 24.21 27.90 24.15 26.83 9,940,183 +1.98(+7.96%)
Aug 03, 2009 23.97 24.87 23.78 24.85 4,207,478 +1.24(+5.26%)
Jul 31, 2009 23.14 23.77 23.10 23.61 3,078,056 +0.34(+1.46%)
Jul 30, 2009 22.83 23.62 22.59 23.27 4,215,852 +0.90(+4.02%)
Jul 29, 2009 22.55 22.75 22.19 22.37 4,232,046 -0.46(-2.01%)
Jul 28, 2009 22.63 22.91 22.24 22.83 3,279,156 +0.03(+0.13%)
Jul 27, 2009 22.92 22.95 22.37 22.80 3,611,378 -0.12(-0.52%)
Jul 24, 2009 22.31 23.14 22.15 22.92 4,506,491 +0.09(+0.39%)
Jul 23, 2009 21.25 23.70 20.95 22.83 9,776,142 +1.55(+7.28%)
Jul 22, 2009 21.20 21.54 20.73 21.28 6,951,691 -0.08(-0.37%)
Jul 21, 2009 21.83 21.99 20.97 21.36 3,628,425 -0.37(-1.70%)
Jul 20, 2009 20.87 21.87 20.78 21.73 5,279,673 +1.08(+5.23%)
Jul 17, 2009 20.95 21.15 20.45 20.65 4,273,206 -0.48(-2.27%)
Jul 16, 2009 20.99 21.32 19.86 21.13 7,687,839 -0.61(-2.81%)
Jul 15, 2009 21.21 21.92 20.95 21.74 5,620,836 +1.00(+4.82%)
Jul 14, 2009 20.51 20.88 20.19 20.74 3,601,210 +0.30(+1.47%)
Jul 13, 2009 19.89 20.50 19.84 20.44 4,415,796 +0.69(+3.49%)
Jul 10, 2009 19.88 20.23 19.52 19.75 5,505,098 -0.44(-2.18%)
Jul 09, 2009 19.34 20.40 19.32 20.19 9,024,091 +1.27(+6.71%)
Jul 08, 2009 19.21 19.60 18.49 18.92 14,873,284 -1.04(-5.21%)
Jul 07, 2009 20.09 20.32 19.86 19.96 7,978,887 -0.23(-1.14%)
Jul 06, 2009 20.65 20.65 19.73 20.19 5,879,562 -0.71(-3.40%)
Jul 02, 2009 20.97 21.33 20.78 20.90 6,257,867 -0.41(-1.92%)
Jul 01, 2009 21.39 21.83 21.08 21.31 5,611,894 -0.89(-4.01%)
Jun 30, 2009 22.15 22.63 21.63 22.20 5,361,864 -0.44(-1.94%)
Jun 29, 2009 22.70 22.83 22.03 22.64 2,104,526 +0.05(+0.22%)
Jun 26, 2009 22.71 22.71 22.08 22.59 4,753,527 -0.22(-0.96%)
Jun 25, 2009 22.40 22.83 22.25 22.81 3,152,309 +0.79(+3.59%)
Jun 24, 2009 21.39 22.46 21.36 22.02 4,103,336 +0.79(+3.72%)
Jun 23, 2009 20.98 21.82 20.57 21.23 3,585,928 -0.01(-0.05%)
Jun 22, 2009 22.11 22.36 21.00 21.24 4,773,924 -1.41(-6.23%)
Jun 19, 2009 22.99 23.28 22.50 22.65 3,969,039 +0.03(+0.13%)
Jun 18, 2009 23.05 23.32 22.38 22.62 3,588,826 -0.31(-1.35%)
Jun 17, 2009 22.60 23.29 21.63 22.93 6,346,185 +0.32(+1.42%)
Jun 16, 2009 23.33 23.92 22.38 22.61 4,545,056 -0.72(-3.09%)
Jun 15, 2009 24.18 24.26 23.30 23.33 4,368,297 -1.09(-4.46%)
Jun 12, 2009 24.71 24.77 24.12 24.42 4,297,113 -0.48(-1.93%)
Jun 11, 2009 25.29 25.84 24.81 24.90 6,177,902 -0.38(-1.50%)
Jun 10, 2009 26.18 26.25 24.58 25.28 5,528,539 -0.50(-1.94%)
Jun 09, 2009 25.71 26.25 25.33 25.78 4,653,474 +0.16(+0.62%)
Jun 08, 2009 24.90 25.78 24.69 25.62 4,230,244 +0.48(+1.91%)
Jun 05, 2009 25.35 25.79 24.61 25.14 3,903,941 +0.16(+0.64%)
Jun 04, 2009 24.61 25.09 24.10 24.98 3,456,181 +0.39(+1.59%)
Jun 03, 2009 24.92 25.33 24.20 24.59 4,049,120 -0.79(-3.11%)
Jun 02, 2009 25.58 25.93 25.15 25.38 5,529,579 -0.72(-2.76%)
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.