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 (%)
Feb 28, 2014 81.69 82.81 81.30 82.46 1,703,796 +0.57(+0.70%)
Feb 27, 2014 81.20 81.90 80.66 81.89 1,244,016 +0.99(+1.22%)
Feb 26, 2014 81.65 81.80 80.72 80.90 1,994,556 -0.89(-1.09%)
Feb 25, 2014 81.62 82.14 81.47 81.79 2,470,386 +0.40(+0.49%)
Feb 24, 2014 80.22 81.79 80.10 81.39 2,454,910 +1.29(+1.61%)
Feb 21, 2014 79.03 80.31 78.75 80.10 2,433,270 +1.46(+1.86%)
Feb 20, 2014 78.18 78.85 77.76 78.64 1,454,634 +0.72(+0.92%)
Feb 19, 2014 77.67 78.90 77.40 77.92 1,483,077 +0.10(+0.13%)
Feb 18, 2014 78.90 79.07 77.21 77.82 1,534,720 -0.80(-1.02%)
Feb 14, 2014 75.91 78.62 78.62 78.62 2,650,600 +3.26(+4.33%)
Feb 13, 2014 74.77 76.28 73.09 75.36 5,125,726 -1.73(-2.24%)
Feb 12, 2014 76.82 77.37 76.52 77.09 1,461,527 +0.33(+0.43%)
Feb 11, 2014 75.94 77.14 75.60 76.76 1,177,482 +1.13(+1.49%)
Feb 10, 2014 76.39 76.47 75.52 75.63 1,282,968 -0.84(-1.10%)
Feb 07, 2014 75.41 76.55 75.06 76.47 1,563,056 +1.46(+1.95%)
Feb 06, 2014 73.68 75.25 73.68 75.01 1,189,184 +1.61(+2.19%)
Feb 05, 2014 72.91 73.62 72.22 73.40 1,630,018 -0.05(-0.07%)
Feb 04, 2014 72.61 73.60 72.18 73.45 1,372,449 +1.29(+1.79%)
Feb 03, 2014 74.75 74.81 72.00 72.16 1,940,772 -2.55(-3.41%)
Jan 31, 2014 74.24 75.60 74.12 74.71 1,509,749 -0.79(-1.05%)
Jan 30, 2014 76.04 76.41 75.30 75.50 1,413,080 +0.06(+0.08%)
Jan 29, 2014 76.14 76.98 75.10 75.44 1,390,870 -1.76(-2.28%)
Jan 28, 2014 76.44 77.46 76.25 77.20 1,301,597 +0.94(+1.23%)
Jan 27, 2014 76.88 77.04 75.04 76.26 1,764,239 -0.35(-0.46%)
Jan 24, 2014 78.56 78.60 76.40 76.61 2,197,474 -2.86(-3.60%)
Jan 23, 2014 80.16 80.16 78.47 79.47 1,935,861 -1.16(-1.44%)
Jan 22, 2014 79.85 81.39 79.48 80.63 2,800,258 +1.72(+2.18%)
Jan 21, 2014 79.72 79.95 78.19 78.91 1,435,127 +0.04(+0.05%)
Jan 17, 2014 78.92 78.87 78.87 78.87 926,700 +0.16(+0.20%)
Jan 16, 2014 78.51 78.88 78.33 78.71 610,381 +0.14(+0.18%)
Jan 15, 2014 78.17 78.75 78.17 78.57 940,223 +0.40(+0.51%)
Jan 14, 2014 77.65 78.56 77.11 78.17 1,390,167 +0.93(+1.20%)
Jan 13, 2014 76.98 78.86 76.98 77.24 1,339,172 -1.51(-1.92%)
Jan 10, 2014 78.38 78.79 78.04 78.75 1,509,639 +0.17(+0.22%)
Jan 09, 2014 78.69 78.84 77.55 78.58 1,251,695 -0.02(-0.03%)
Jan 08, 2014 77.90 78.61 77.66 78.60 1,155,402 +0.82(+1.05%)
Jan 07, 2014 78.54 78.96 77.69 77.78 1,157,373 -0.14(-0.18%)
Jan 06, 2014 78.77 78.82 77.76 77.92 1,025,922 -0.66(-0.84%)
Jan 03, 2014 78.99 79.29 78.52 78.58 725,004 -0.42(-0.53%)
Jan 02, 2014 79.46 79.58 78.63 79.00 869,132 -0.45(-0.57%)
Dec 31, 2013 79.47 79.45 79.45 79.45 786,800 +0.26(+0.33%)
Dec 30, 2013 78.72 79.36 78.72 79.19 910,995 +0.16(+0.20%)
Dec 27, 2013 79.67 79.69 78.95 79.03 665,003 -0.28(-0.35%)
Dec 26, 2013 79.29 79.66 79.13 79.31 544,874 +0.15(+0.19%)
Dec 24, 2013 78.83 79.46 78.72 79.16 515,011 +0.46(+0.58%)
Dec 23, 2013 79.13 79.37 78.62 78.70 1,230,025 -0.20(-0.25%)
Dec 20, 2013 78.19 79.24 78.13 78.90 2,277,663 +1.14(+1.47%)
Dec 19, 2013 77.69 78.47 77.42 77.76 1,940,379 -0.35(-0.45%)
Dec 18, 2013 76.03 78.21 75.62 78.11 3,398,523 +2.34(+3.09%)
Dec 17, 2013 75.96 76.24 75.11 75.77 1,757,119 -0.14(-0.18%)
Dec 16, 2013 76.05 76.47 75.52 75.91 2,482,639 +1.71(+2.30%)
Dec 13, 2013 73.61 74.81 73.56 74.20 2,630,034 +0.94(+1.28%)
Dec 12, 2013 73.36 74.00 72.76 73.26 3,034,278 +1.04(+1.44%)
Dec 11, 2013 72.60 73.35 72.08 72.22 1,850,367 -1.68(-2.27%)
Dec 10, 2013 74.26 74.44 73.35 73.90 1,339,646 -0.41(-0.55%)
Dec 09, 2013 74.01 74.61 73.85 74.31 1,021,722 +0.33(+0.45%)
Dec 06, 2013 73.82 74.13 73.43 73.98 892,689 +1.11(+1.52%)
Dec 05, 2013 73.23 73.68 72.77 72.87 1,022,054 -0.50(-0.68%)
Dec 04, 2013 73.56 73.76 71.97 73.37 1,803,805 -0.78(-1.05%)
Dec 03, 2013 74.08 75.06 73.63 74.15 1,467,953 -0.27(-0.36%)
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.