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 (%)
Apr 30, 2015 87.53 87.75 84.99 85.95 7,677,474 -1.58(-1.81%)
Apr 29, 2015 87.56 87.99 86.52 87.53 19,611,860 +6.73(+8.33%)
Apr 28, 2015 81.30 81.53 80.06 80.80 3,568,641 -0.44(-0.54%)
Apr 27, 2015 83.37 83.52 80.72 81.24 4,958,103 -1.89(-2.27%)
Apr 24, 2015 83.93 84.06 83.05 83.13 1,380,049 -0.21(-0.25%)
Apr 23, 2015 83.47 84.02 83.29 83.34 2,200,723 -0.17(-0.20%)
Apr 22, 2015 83.77 84.20 82.44 83.51 2,367,029 -0.22(-0.26%)
Apr 21, 2015 82.83 84.30 82.29 83.73 3,454,715 +1.26(+1.53%)
Apr 20, 2015 82.33 82.63 81.95 82.47 2,720,687 +0.58(+0.71%)
Apr 17, 2015 82.28 82.77 81.77 81.89 5,287,099 -0.58(-0.70%)
Apr 16, 2015 83.00 83.22 82.25 82.47 2,155,637 -0.65(-0.78%)
Apr 15, 2015 83.66 84.00 83.05 83.12 2,008,975 -0.08(-0.10%)
Apr 14, 2015 83.74 83.83 82.93 83.20 1,974,822 -0.42(-0.50%)
Apr 13, 2015 84.10 84.31 83.53 83.62 1,504,152 -0.73(-0.87%)
Apr 10, 2015 84.41 85.01 84.05 84.35 1,754,476 +0.11(+0.13%)
Apr 09, 2015 84.62 84.75 83.90 84.24 5,525,867 -0.45(-0.53%)
Apr 08, 2015 85.10 85.88 84.41 84.69 3,279,456 +0.30(+0.36%)
Apr 07, 2015 85.04 85.24 84.14 84.39 4,942,678 -0.50(-0.59%)
Apr 06, 2015 83.34 85.10 82.96 84.89 2,471,360 +0.80(+0.95%)
Apr 02, 2015 84.04 84.09 84.09 84.09 1,210,900 +0.13(+0.15%)
Apr 01, 2015 83.37 83.97 82.68 83.96 1,355,795 +0.46(+0.55%)
Mar 31, 2015 84.00 84.47 83.43 83.50 2,145,777 -0.83(-0.98%)
Mar 30, 2015 85.76 85.83 84.31 84.33 1,696,071 -0.90(-1.06%)
Mar 27, 2015 84.70 85.57 84.16 85.23 4,866,519 +0.45(+0.53%)
Mar 26, 2015 81.03 86.76 80.72 84.78 12,745,324 +3.14(+3.85%)
Mar 25, 2015 82.23 82.67 81.63 81.64 2,901,500 -1.33(-1.60%)
Mar 24, 2015 84.68 84.68 82.95 82.97 3,101,484 -1.94(-2.28%)
Mar 23, 2015 84.16 85.20 83.67 84.91 2,233,599 +0.52(+0.62%)
Mar 20, 2015 84.07 84.56 83.47 84.39 3,903,905 +0.89(+1.07%)
Mar 19, 2015 82.89 83.93 82.06 83.50 5,267,686 +0.35(+0.42%)
Mar 18, 2015 82.00 83.22 81.03 83.15 4,687,182 +1.15(+1.40%)
Mar 17, 2015 81.47 82.29 81.00 82.00 4,523,140 +0.49(+0.60%)
Mar 16, 2015 81.32 81.64 80.77 81.51 4,166,615 +0.74(+0.92%)
Mar 13, 2015 80.90 80.94 80.12 80.77 2,907,861 -0.43(-0.53%)
Mar 12, 2015 80.68 82.06 80.64 81.20 1,955,836 +0.91(+1.13%)
Mar 11, 2015 79.62 80.45 79.43 80.29 3,022,507 +0.98(+1.24%)
Mar 10, 2015 79.69 79.98 79.09 79.31 3,037,963 -1.32(-1.64%)
Mar 09, 2015 80.62 80.90 80.33 80.63 2,769,574 -0.06(-0.07%)
Mar 06, 2015 80.04 80.83 79.94 80.69 3,600,600 -0.06(-0.07%)
Mar 05, 2015 81.33 81.62 80.54 80.75 1,870,946 -0.19(-0.23%)
Mar 04, 2015 81.74 82.33 80.71 80.94 2,138,638 -1.39(-1.69%)
Mar 03, 2015 82.07 83.21 81.65 82.33 3,033,405 -0.53(-0.64%)
Mar 02, 2015 80.37 83.30 79.74 82.86 3,797,450 +2.53(+3.15%)
Feb 27, 2015 80.00 80.59 79.87 80.33 3,088,302 +0.33(+0.41%)
Feb 26, 2015 80.00 80.09 79.54 80.00 2,056,033 -0.22(-0.27%)
Feb 25, 2015 79.91 80.63 79.61 80.22 1,503,188 +0.41(+0.51%)
Feb 24, 2015 79.49 79.97 78.83 79.81 1,343,683 +0.36(+0.45%)
Feb 23, 2015 80.20 80.33 79.28 79.45 1,825,913 -0.81(-1.01%)
Feb 20, 2015 79.14 80.44 78.60 80.26 2,518,274 +0.80(+1.01%)
Feb 19, 2015 79.96 80.30 79.36 79.46 2,096,752 -0.10(-0.13%)
Feb 18, 2015 80.11 80.39 78.84 79.56 3,603,443 -1.08(-1.34%)
Feb 17, 2015 80.97 82.42 80.53 80.64 6,577,404 +2.09(+2.66%)
Feb 13, 2015 78.11 78.55 78.55 78.55 2,205,000 +0.67(+0.86%)
Feb 12, 2015 76.65 77.98 76.37 77.88 2,227,766 +1.62(+2.12%)
Feb 11, 2015 76.20 77.30 75.94 76.26 2,812,487 +0.33(+0.43%)
Feb 10, 2015 77.20 78.15 74.76 75.93 8,734,300 +4.70(+6.60%)
Feb 09, 2015 71.45 71.75 70.71 71.23 4,315,439 -0.43(-0.60%)
Feb 06, 2015 74.30 74.30 71.44 71.66 7,755,852 -2.94(-3.94%)
Feb 05, 2015 73.89 74.72 73.62 74.60 1,432,693 +0.91(+1.23%)
Feb 04, 2015 73.65 74.68 73.39 73.69 1,807,450 -0.58(-0.78%)
Feb 03, 2015 72.18 74.33 72.17 74.27 2,074,526 +2.29(+3.18%)
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.