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 (%)
Nov 28, 2014 78.34 79.60 78.21 79.00 918,209 +1.14(+1.46%)
Nov 26, 2014 77.77 77.86 77.86 77.86 1,478,900 +0.28(+0.36%)
Nov 25, 2014 78.39 78.55 77.18 77.58 2,857,745 -0.74(-0.94%)
Nov 24, 2014 77.37 78.51 77.12 78.32 2,423,841 +1.38(+1.79%)
Nov 21, 2014 76.09 77.19 75.92 76.94 3,501,158 +2.15(+2.87%)
Nov 20, 2014 76.32 76.39 74.43 74.79 3,809,325 -1.64(-2.15%)
Nov 19, 2014 77.43 77.65 76.41 76.43 2,228,030 -1.25(-1.61%)
Nov 18, 2014 76.91 78.26 76.71 77.68 1,255,917 +0.83(+1.08%)
Nov 17, 2014 77.02 77.55 76.52 76.85 2,905,122 -1.65(-2.10%)
Nov 14, 2014 78.68 78.76 78.18 78.50 1,195,029 -0.16(-0.20%)
Nov 13, 2014 78.22 78.89 78.00 78.66 1,847,345 +0.75(+0.96%)
Nov 12, 2014 77.22 78.25 77.09 77.91 1,227,490 +0.06(+0.08%)
Nov 11, 2014 76.96 78.12 76.73 77.85 1,549,578 +1.06(+1.38%)
Nov 10, 2014 76.22 76.97 75.95 76.79 1,408,353 +0.36(+0.47%)
Nov 07, 2014 77.16 77.16 75.89 76.43 2,862,046 -0.60(-0.78%)
Nov 06, 2014 75.85 77.16 75.42 77.03 1,781,384 +1.39(+1.84%)
Nov 05, 2014 75.91 76.35 75.09 75.64 1,686,573 +0.20(+0.27%)
Nov 04, 2014 76.14 76.23 74.30 75.44 3,597,267 -1.04(-1.36%)
Nov 03, 2014 76.64 76.91 75.90 76.48 2,243,809 -0.18(-0.23%)
Oct 31, 2014 78.69 78.87 76.39 76.66 2,536,316 -0.51(-0.66%)
Oct 30, 2014 76.25 77.58 76.15 77.17 2,435,121 +0.65(+0.85%)
Oct 29, 2014 76.88 77.69 75.26 76.52 4,714,832 +0.08(+0.10%)
Oct 28, 2014 77.22 78.80 75.62 76.44 7,197,179 -4.60(-5.68%)
Oct 27, 2014 79.99 81.36 80.02 81.04 3,203,603 +1.02(+1.27%)
Oct 24, 2014 78.53 80.22 78.08 80.02 1,703,623 +1.12(+1.42%)
Oct 23, 2014 79.02 80.02 78.44 78.90 2,110,288 +0.72(+0.92%)
Oct 22, 2014 79.16 79.79 78.14 78.18 1,739,263 -1.10(-1.39%)
Oct 21, 2014 77.66 79.40 77.39 79.28 2,357,831 +2.27(+2.95%)
Oct 20, 2014 75.54 77.60 75.40 77.01 2,042,573 +1.51(+2.00%)
Oct 17, 2014 74.44 76.67 74.25 75.50 3,126,005 +2.37(+3.24%)
Oct 16, 2014 69.03 73.61 68.53 73.13 4,826,691 +2.26(+3.19%)
Oct 15, 2014 71.63 72.68 68.95 70.87 5,951,882 -2.34(-3.20%)
Oct 14, 2014 72.20 74.39 71.66 73.21 3,272,736 +1.42(+1.98%)
Oct 13, 2014 74.83 75.26 71.72 71.79 3,685,891 -2.97(-3.97%)
Oct 10, 2014 76.00 76.52 74.74 74.76 3,354,725 -1.31(-1.72%)
Oct 09, 2014 78.40 78.86 76.06 76.07 3,576,070 -2.61(-3.32%)
Oct 08, 2014 77.50 78.75 76.74 78.68 2,134,106 +1.32(+1.71%)
Oct 07, 2014 78.77 79.26 77.32 77.36 2,539,516 -2.08(-2.62%)
Oct 06, 2014 80.37 80.72 79.31 79.44 1,680,840 -0.82(-1.02%)
Oct 03, 2014 80.14 80.55 79.66 80.26 2,033,581 +0.87(+1.10%)
Oct 02, 2014 80.05 80.58 77.57 79.39 2,611,671 -0.81(-1.01%)
Oct 01, 2014 82.73 82.80 79.88 80.20 3,790,320 -3.01(-3.62%)
Sep 30, 2014 83.62 84.44 83.05 83.21 1,335,249 -0.14(-0.17%)
Sep 29, 2014 83.08 83.58 82.69 83.35 1,495,684 -0.41(-0.49%)
Sep 26, 2014 82.63 84.16 82.62 83.76 1,519,908 +1.30(+1.58%)
Sep 25, 2014 83.39 83.50 82.46 82.46 1,511,254 -1.17(-1.40%)
Sep 24, 2014 82.34 83.72 82.13 83.63 1,689,951 +1.52(+1.85%)
Sep 23, 2014 82.82 83.49 82.03 82.11 2,000,608 -1.20(-1.44%)
Sep 22, 2014 84.07 84.36 83.08 83.31 1,664,441 -0.97(-1.15%)
Sep 19, 2014 84.17 84.59 83.86 84.28 1,853,682 +0.57(+0.68%)
Sep 18, 2014 83.65 84.17 83.49 83.71 1,338,508 +0.16(+0.19%)
Sep 17, 2014 83.31 84.09 82.97 83.55 1,374,082 +0.53(+0.64%)
Sep 16, 2014 82.25 83.26 82.00 83.02 1,814,424 +0.44(+0.53%)
Sep 15, 2014 82.82 83.13 82.49 82.58 1,094,026 -0.48(-0.58%)
Sep 12, 2014 84.04 84.04 82.76 83.06 1,326,943 -0.90(-1.07%)
Sep 11, 2014 83.96 84.46 83.70 83.96 1,273,489 -0.26(-0.31%)
Sep 10, 2014 83.67 84.38 83.60 84.22 1,074,557 +0.43(+0.51%)
Sep 09, 2014 84.35 85.16 83.66 83.79 1,163,430 -0.86(-1.02%)
Sep 08, 2014 84.58 86.11 84.25 84.65 1,468,840 +0.13(+0.15%)
Sep 05, 2014 83.45 84.62 83.01 84.52 2,314,422 +0.88(+1.05%)
Sep 04, 2014 84.29 84.61 83.54 83.64 2,061,175 -0.26(-0.31%)
Sep 03, 2014 83.65 83.94 83.34 83.90 1,742,523 -0.30(-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.