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 (%)
Oct 31, 2011 51.24 51.50 50.08 50.11 3,508,851 -1.87(-3.60%)
Oct 28, 2011 52.75 53.14 51.63 51.98 3,438,306 -0.62(-1.18%)
Oct 27, 2011 51.70 54.15 50.75 52.60 6,710,586 +3.07(+6.20%)
Oct 26, 2011 49.90 50.17 48.14 49.53 4,072,171 +0.61(+1.25%)
Oct 25, 2011 50.24 50.24 48.64 48.92 2,967,503 -1.23(-2.45%)
Oct 24, 2011 48.49 50.51 48.30 50.15 4,479,385 +1.92(+3.98%)
Oct 21, 2011 47.28 48.24 47.14 48.23 4,263,088 +1.74(+3.74%)
Oct 20, 2011 45.97 46.82 45.35 46.49 2,360,547 +0.28(+0.61%)
Oct 19, 2011 46.88 47.06 46.04 46.21 3,658,464 -0.72(-1.53%)
Oct 18, 2011 45.28 47.96 44.85 46.93 4,324,502 +1.62(+3.58%)
Oct 17, 2011 47.01 47.23 44.98 45.31 2,574,747 -2.01(-4.25%)
Oct 14, 2011 47.25 47.50 45.91 47.32 2,928,684 +0.82(+1.76%)
Oct 13, 2011 45.40 46.98 45.16 46.50 4,681,714 +0.48(+1.04%)
Oct 12, 2011 44.15 46.61 44.03 46.02 5,174,949 +2.27(+5.19%)
Oct 11, 2011 43.60 44.61 43.45 43.75 3,292,180 -0.13(-0.30%)
Oct 10, 2011 42.09 44.32 41.93 43.88 4,377,039 +2.95(+7.21%)
Oct 07, 2011 41.89 42.09 40.20 40.93 2,751,035 -0.56(-1.35%)
Oct 06, 2011 40.90 41.52 40.44 41.49 3,718,315 +1.58(+3.96%)
Oct 05, 2011 38.93 40.08 38.13 39.91 3,893,329 +1.14(+2.94%)
Oct 04, 2011 36.15 38.83 35.78 38.77 4,095,705 +1.87(+5.07%)
Oct 03, 2011 38.86 39.84 36.81 36.90 4,333,374 -1.92(-4.95%)
Sep 30, 2011 40.08 40.40 38.75 38.82 3,333,808 -2.20(-5.36%)
Sep 29, 2011 41.97 42.28 39.89 41.02 2,864,418 +0.19(+0.47%)
Sep 28, 2011 42.15 42.47 40.47 40.83 2,637,295 -1.26(-2.99%)
Sep 27, 2011 42.07 43.25 41.74 42.09 3,919,609 +1.60(+3.95%)
Sep 26, 2011 40.39 40.55 38.37 40.49 3,497,942 +0.77(+1.94%)
Sep 23, 2011 39.21 40.73 38.97 39.72 4,139,464 +0.17(+0.43%)
Sep 22, 2011 40.20 40.71 38.63 39.55 6,222,678 -2.48(-5.90%)
Sep 21, 2011 44.29 45.03 41.98 42.03 2,643,513 -1.97(-4.48%)
Sep 20, 2011 45.01 45.68 43.96 44.00 2,222,080 -0.70(-1.57%)
Sep 19, 2011 44.31 45.01 43.67 44.70 2,386,705 -0.76(-1.67%)
Sep 16, 2011 45.17 45.79 44.53 45.46 4,233,509 +0.41(+0.91%)
Sep 15, 2011 44.00 45.40 43.86 45.05 6,024,090 +1.62(+3.73%)
Sep 14, 2011 42.28 44.31 42.24 43.43 6,465,752 +1.58(+3.78%)
Sep 13, 2011 40.59 42.24 40.26 41.85 4,371,914 +1.21(+2.98%)
Sep 12, 2011 39.13 40.71 38.85 40.64 5,719,438 +1.02(+2.57%)
Sep 09, 2011 40.53 40.64 39.09 39.62 4,389,837 -1.52(-3.69%)
Sep 08, 2011 41.91 42.31 40.76 41.14 3,089,274 -1.30(-3.06%)
Sep 07, 2011 41.95 42.64 41.32 42.44 3,080,298 +1.50(+3.66%)
Sep 06, 2011 40.18 41.15 39.82 40.94 3,531,751 -1.10(-2.62%)
Sep 02, 2011 42.15 42.61 41.81 42.04 3,698,874 -1.31(-3.02%)
Sep 01, 2011 44.38 45.62 43.24 43.35 4,495,410 -1.21(-2.72%)
Aug 31, 2011 44.24 45.37 43.99 44.56 5,135,463 +0.88(+2.01%)
Aug 30, 2011 43.02 44.19 42.62 43.68 3,090,194 +0.20(+0.46%)
Aug 29, 2011 42.02 43.56 41.99 43.48 2,912,956 +2.22(+5.38%)
Aug 26, 2011 39.41 41.92 38.75 41.26 5,438,167 +0.59(+1.45%)
Aug 25, 2011 42.98 43.22 40.49 40.67 4,851,950 -2.26(-5.26%)
Aug 24, 2011 40.79 43.05 40.60 42.93 6,507,736 +2.15(+5.27%)
Aug 23, 2011 38.34 40.88 37.90 40.78 5,687,358 +2.72(+7.15%)
Aug 22, 2011 39.56 39.76 37.88 38.06 6,601,967 -0.37(-0.96%)
Aug 19, 2011 39.62 40.66 38.29 38.43 5,578,989 -1.81(-4.50%)
Aug 18, 2011 42.72 42.72 39.64 40.24 6,143,714 -4.02(-9.08%)
Aug 17, 2011 44.50 45.16 43.68 44.26 3,033,969 +0.12(+0.27%)
Aug 16, 2011 45.12 45.23 43.50 44.14 4,580,556 -1.69(-3.69%)
Aug 15, 2011 44.25 45.92 44.18 45.83 4,139,460 +2.05(+4.68%)
Aug 12, 2011 43.11 44.31 42.50 43.78 5,908,941 +0.07(+0.16%)
Aug 11, 2011 42.42 44.40 42.34 43.71 6,397,586 +1.61(+3.82%)
Aug 10, 2011 43.90 44.22 41.98 42.10 6,961,108 -3.09(-6.84%)
Aug 09, 2011 46.03 45.23 42.35 45.19 7,416,020 +1.80(+4.15%)
Aug 08, 2011 46.03 46.03 42.99 43.39 8,487,450 -3.45(-7.37%)
Aug 05, 2011 47.56 48.60 44.47 46.84 8,303,009 +0.13(+0.28%)
Aug 04, 2011 48.76 49.31 46.53 46.71 9,485,801 -3.88(-7.67%)
Aug 03, 2011 49.97 50.87 47.59 50.59 8,640,909 +0.73(+1.46%)
Aug 02, 2011 53.33 53.58 49.81 49.86 7,925,179 -4.05(-7.51%)
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.