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 30, 2011 48.52 48.74 47.97 47.97 1,454,490 -0.55(-1.13%)
Dec 29, 2011 48.10 48.67 48.01 48.52 1,437,512 +0.44(+0.92%)
Dec 28, 2011 49.16 49.25 47.96 48.08 2,306,955 -1.18(-2.40%)
Dec 27, 2011 48.62 49.59 48.50 49.26 1,414,614 +0.51(+1.05%)
Dec 23, 2011 47.93 48.82 47.88 48.75 1,570,236 +1.86(+3.97%)
Dec 21, 2011 46.70 47.06 46.10 46.89 1,744,944 +0.19(+0.41%)
Dec 20, 2011 45.15 46.98 45.15 46.70 2,801,272 +2.38(+5.37%)
Dec 19, 2011 45.83 46.11 44.13 44.32 2,148,900 -1.10(-2.42%)
Dec 16, 2011 45.56 46.36 45.08 45.42 2,980,514 +0.26(+0.58%)
Dec 15, 2011 45.68 46.03 45.08 45.16 2,527,242 +0.08(+0.18%)
Dec 14, 2011 44.97 45.53 44.31 45.08 4,467,042 -0.37(-0.81%)
Dec 13, 2011 47.78 48.32 44.96 45.45 4,790,709 -2.70(-5.61%)
Dec 12, 2011 47.71 48.21 46.63 48.15 2,999,665 -0.22(-0.45%)
Dec 09, 2011 47.46 48.62 47.44 48.37 2,042,201 +1.17(+2.48%)
Dec 08, 2011 48.38 48.76 47.03 47.20 2,905,792 -1.65(-3.38%)
Dec 07, 2011 48.73 49.14 48.14 48.85 2,516,572 -0.05(-0.10%)
Dec 06, 2011 49.66 49.80 48.68 48.90 1,829,441 -0.80(-1.61%)
Dec 05, 2011 49.33 50.00 48.77 49.70 3,133,107 +1.27(+2.62%)
Dec 02, 2011 48.00 49.05 47.75 48.43 3,855,110 +1.19(+2.52%)
Dec 01, 2011 47.41 47.75 46.90 47.24 2,489,666 -0.44(-0.92%)
Nov 30, 2011 47.42 47.71 47.00 47.68 3,978,438 +2.38(+5.25%)
Nov 29, 2011 46.21 46.29 45.21 45.30 2,635,911 -0.64(-1.39%)
Nov 28, 2011 45.04 46.18 44.52 45.94 2,636,305 +2.53(+5.83%)
Nov 25, 2011 43.85 44.61 43.34 43.41 1,394,200 -0.73(-1.65%)
Nov 23, 2011 44.70 44.90 43.49 44.14 3,828,134 -1.25(-2.75%)
Nov 22, 2011 47.11 47.42 44.77 45.39 6,314,579 -2.24(-4.70%)
Nov 21, 2011 47.90 47.93 47.14 47.63 4,212,446 -1.45(-2.95%)
Nov 18, 2011 48.62 49.41 48.37 49.08 3,172,297 +0.89(+1.85%)
Nov 17, 2011 48.48 49.02 47.71 48.19 2,982,629 -0.50(-1.03%)
Nov 16, 2011 49.08 49.99 48.56 48.69 2,906,075 -1.06(-2.13%)
Nov 15, 2011 49.19 50.11 48.85 49.75 2,209,438 +0.34(+0.69%)
Nov 14, 2011 50.01 50.40 49.12 49.41 1,660,005 -0.83(-1.65%)
Nov 11, 2011 49.55 51.37 49.47 50.24 3,151,429 +1.40(+2.87%)
Nov 10, 2011 49.43 49.50 48.02 48.84 2,589,793 +0.34(+0.70%)
Nov 09, 2011 49.29 49.92 48.31 48.50 2,566,885 -2.65(-5.18%)
Nov 08, 2011 50.88 51.24 49.60 51.15 1,844,824 +0.41(+0.81%)
Nov 07, 2011 50.72 50.94 49.73 50.74 1,410,757 +0.11(+0.22%)
Nov 04, 2011 50.28 51.11 49.78 50.63 1,660,478 -0.49(-0.96%)
Nov 03, 2011 51.98 52.21 49.54 51.12 3,302,641 +0.27(+0.53%)
Nov 02, 2011 49.40 52.05 48.97 50.85 5,644,054 +2.54(+5.26%)
Nov 01, 2011 47.30 49.08 47.17 48.31 5,206,799 -1.80(-3.59%)
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%)
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.