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 (%)
Jan 31, 2011 58.65 59.91 58.44 58.97 2,454,066 +0.53(+0.91%)
Jan 28, 2011 61.47 61.86 58.30 58.44 4,460,171 -2.89(-4.71%)
Jan 27, 2011 61.67 62.23 60.81 61.33 1,751,350 -0.45(-0.73%)
Jan 26, 2011 61.67 62.23 61.31 61.78 2,777,695 +0.34(+0.55%)
Jan 25, 2011 62.24 62.45 60.86 61.44 2,761,088 -1.26(-2.01%)
Jan 24, 2011 61.89 63.14 61.56 62.70 2,509,992 +0.70(+1.13%)
Jan 21, 2011 61.78 62.62 61.26 62.00 2,390,649 +0.88(+1.44%)
Jan 20, 2011 61.48 61.53 59.97 61.12 3,023,864 -0.86(-1.39%)
Jan 19, 2011 62.56 62.69 61.63 61.98 2,159,421 -0.71(-1.13%)
Jan 18, 2011 62.98 63.50 62.39 62.69 1,899,500 -0.20(-0.32%)
Jan 14, 2011 61.23 62.98 61.23 62.89 2,077,298 +1.58(+2.58%)
Jan 13, 2011 60.35 61.34 60.13 61.31 2,040,562 +1.22(+2.03%)
Jan 12, 2011 60.86 61.13 59.50 60.09 2,200,439 -0.46(-0.76%)
Jan 11, 2011 61.39 61.55 60.37 60.55 1,345,203 -0.47(-0.77%)
Jan 10, 2011 60.80 61.23 59.92 61.02 1,632,659 -0.27(-0.44%)
Jan 07, 2011 61.44 61.98 60.15 61.29 1,748,172 +0.09(+0.15%)
Jan 06, 2011 62.24 62.38 60.94 61.20 1,869,318 -1.02(-1.64%)
Jan 05, 2011 60.69 62.48 60.69 62.22 2,314,897 +0.94(+1.53%)
Jan 04, 2011 62.02 62.10 60.55 61.28 1,825,936 -0.72(-1.16%)
Jan 03, 2011 61.25 62.38 61.25 62.00 2,343,768 +1.22(+2.01%)
Dec 31, 2010 60.95 61.23 60.56 60.78 1,345,318 -0.02(-0.03%)
Dec 30, 2010 60.89 61.20 60.69 60.80 770,732 -0.29(-0.47%)
Dec 29, 2010 61.37 61.73 61.01 61.09 849,478 -0.16(-0.26%)
Dec 28, 2010 60.79 61.35 60.36 61.25 1,272,271 +0.54(+0.89%)
Dec 27, 2010 61.24 61.24 60.03 60.71 1,783,897 -0.44(-0.72%)
Dec 23, 2010 61.60 62.33 60.90 61.15 1,713,122 -0.69(-1.12%)
Dec 22, 2010 62.65 62.72 61.58 61.84 1,670,048 -0.57(-0.91%)
Dec 21, 2010 61.49 62.53 61.26 62.41 2,171,551 +1.32(+2.16%)
Dec 20, 2010 60.00 61.26 60.00 61.09 2,310,441 +1.34(+2.24%)
Dec 17, 2010 59.49 60.00 59.26 59.75 2,217,768 +0.12(+0.20%)
Dec 16, 2010 58.51 59.73 58.29 59.63 2,873,040 +1.72(+2.97%)
Dec 15, 2010 59.12 59.68 57.84 57.91 3,123,346 -1.49(-2.51%)
Dec 14, 2010 60.47 60.49 59.15 59.40 2,522,960 -1.33(-2.19%)
Dec 13, 2010 61.69 61.69 60.67 60.73 1,828,329 -0.50(-0.82%)
Dec 10, 2010 61.10 61.45 60.70 61.23 1,860,039 +0.33(+0.54%)
Dec 09, 2010 60.55 61.20 60.04 60.90 2,641,086 +0.99(+1.65%)
Dec 08, 2010 60.13 60.18 59.12 59.91 2,316,961 -0.01(-0.02%)
Dec 07, 2010 60.79 61.25 59.75 59.92 2,743,587 -0.16(-0.27%)
Dec 06, 2010 58.29 60.36 58.29 60.08 3,245,952 +1.24(+2.11%)
Dec 03, 2010 58.21 58.90 57.79 58.84 1,986,687 +0.09(+0.15%)
Dec 02, 2010 58.05 58.95 58.00 58.75 2,703,817 +0.33(+0.56%)
Dec 01, 2010 58.19 58.50 57.42 58.42 2,441,393 +1.58(+2.78%)
Nov 30, 2010 56.39 57.19 56.13 56.84 1,960,026 -0.35(-0.61%)
Nov 29, 2010 56.75 57.43 55.79 57.19 1,891,576 -0.58(-1.00%)
Nov 26, 2010 57.03 57.85 56.68 57.77 582,998 -0.20(-0.35%)
Nov 24, 2010 56.33 57.97 57.97 57.97 2,063,779 +1.91(+3.41%)
Nov 23, 2010 55.88 56.17 55.09 56.06 1,788,860 -0.64(-1.13%)
Nov 22, 2010 56.24 57.14 55.75 56.70 1,491,497 +0.04(+0.07%)
Nov 19, 2010 56.59 56.79 56.00 56.66 1,744,019 +0.50(+0.89%)
Nov 18, 2010 55.77 56.96 55.69 56.16 2,448,996 +1.46(+2.67%)
Nov 17, 2010 54.51 55.37 53.96 54.70 2,239,539 +0.21(+0.39%)
Nov 16, 2010 55.14 55.93 54.31 54.49 3,019,218 -1.22(-2.19%)
Nov 15, 2010 56.06 57.09 55.57 55.71 1,524,942 -0.64(-1.14%)
Nov 12, 2010 57.11 57.92 55.81 56.35 2,206,043 -1.49(-2.58%)
Nov 11, 2010 57.51 58.16 56.75 57.84 1,875,506 -0.17(-0.29%)
Nov 10, 2010 57.04 58.21 56.75 58.01 2,273,990 +1.02(+1.79%)
Nov 09, 2010 58.52 58.96 56.55 56.99 2,617,236 -1.73(-2.95%)
Nov 08, 2010 58.24 58.87 57.83 58.72 2,100,007 -0.57(-0.96%)
Nov 05, 2010 56.78 60.00 56.58 59.29 5,666,564 +1.88(+3.27%)
Nov 04, 2010 55.54 57.77 55.40 57.41 4,842,909 +2.26(+4.10%)
Nov 03, 2010 55.00 55.26 54.06 55.15 3,118,936 +0.34(+0.62%)
Nov 02, 2010 55.08 55.30 54.17 54.81 2,664,205 -0.27(-0.49%)
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.