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 30, 2009 31.68 32.06 31.25 32.02 2,376,990 +0.42(+1.33%)
Nov 27, 2009 31.09 32.07 30.72 31.60 1,243,408 -0.76(-2.35%)
Nov 25, 2009 31.53 32.47 31.53 32.36 1,602,742 +0.72(+2.28%)
Nov 24, 2009 32.18 32.38 31.38 31.64 2,402,820 -0.48(-1.49%)
Nov 23, 2009 32.51 33.12 31.98 32.12 1,741,928 +0.07(+0.22%)
Nov 20, 2009 32.30 32.43 31.52 32.05 2,916,388 -0.40(-1.23%)
Nov 19, 2009 33.03 33.04 31.91 32.45 2,604,575 -1.04(-3.11%)
Nov 18, 2009 33.68 33.89 33.18 33.49 1,537,815 -0.50(-1.47%)
Nov 17, 2009 34.47 34.49 33.44 33.99 3,377,724 -0.42(-1.22%)
Nov 16, 2009 33.93 34.71 33.78 34.41 2,287,478 +0.83(+2.47%)
Nov 13, 2009 33.76 34.17 33.39 33.58 2,102,470 +0.19(+0.57%)
Nov 12, 2009 33.67 34.11 33.18 33.39 3,150,540 -0.43(-1.27%)
Nov 11, 2009 33.77 34.28 33.20 33.82 3,431,103 +0.72(+2.18%)
Nov 10, 2009 33.01 33.38 32.65 33.10 3,777,290 -0.03(-0.09%)
Nov 09, 2009 31.59 33.39 31.46 33.13 4,595,099 +2.04(+6.56%)
Nov 06, 2009 30.76 31.42 30.46 31.09 2,802,140 +0.78(+2.57%)
Nov 05, 2009 30.23 31.39 29.96 30.31 4,037,782 +0.57(+1.92%)
Nov 04, 2009 29.47 30.51 29.22 29.74 6,563,262 +0.49(+1.68%)
Nov 03, 2009 28.09 29.43 27.75 29.25 5,644,249 +0.79(+2.78%)
Nov 02, 2009 28.63 29.43 27.66 28.46 7,499,847 -0.60(-2.06%)
Oct 30, 2009 30.22 30.64 28.78 29.06 5,995,020 -1.37(-4.50%)
Oct 29, 2009 30.09 30.84 30.07 30.43 4,394,007 +0.93(+3.15%)
Oct 28, 2009 31.04 31.25 29.32 29.50 6,501,820 -1.75(-5.60%)
Oct 27, 2009 32.98 32.98 31.24 31.25 4,730,639 -1.74(-5.27%)
Oct 26, 2009 33.13 34.50 32.88 32.99 3,119,314 -0.01(-0.03%)
Oct 23, 2009 33.36 33.44 32.88 33.00 3,845,370 -0.63(-1.87%)
Oct 22, 2009 33.78 34.00 32.36 33.63 5,891,721 -0.57(-1.67%)
Oct 21, 2009 34.80 35.96 34.05 34.20 4,390,237 -0.64(-1.84%)
Oct 20, 2009 34.81 35.26 34.74 34.84 4,066,286 -1.22(-3.38%)
Oct 19, 2009 35.51 36.45 35.11 36.06 3,052,822 +0.68(+1.92%)
Oct 16, 2009 34.25 35.44 33.88 35.38 4,038,906 +0.72(+2.08%)
Oct 15, 2009 35.26 35.28 34.34 34.66 4,010,938 -0.62(-1.76%)
Oct 14, 2009 34.35 36.26 33.95 35.28 7,460,240 +1.31(+3.86%)
Oct 13, 2009 33.17 34.14 32.89 33.97 3,250,100 +0.88(+2.66%)
Oct 12, 2009 33.78 34.09 32.95 33.09 2,309,563 -0.17(-0.51%)
Oct 09, 2009 32.52 33.49 32.52 33.26 2,933,393 -0.15(-0.45%)
Oct 08, 2009 32.76 33.61 32.08 33.41 4,229,459 +0.52(+1.58%)
Oct 07, 2009 32.61 33.03 32.13 32.89 2,672,237 +0.20(+0.61%)
Oct 06, 2009 31.21 32.85 31.20 32.69 5,110,504 +1.71(+5.52%)
Oct 05, 2009 29.88 31.09 29.88 30.98 3,774,024 +1.28(+4.31%)
Oct 02, 2009 30.26 30.39 29.41 29.70 7,012,095 -1.08(-3.51%)
Oct 01, 2009 32.82 33.00 30.74 30.78 5,088,966 -2.25(-6.81%)
Sep 30, 2009 32.59 33.42 31.71 33.03 3,269,551 +0.37(+1.13%)
Sep 29, 2009 31.83 33.28 31.83 32.66 3,050,981 +0.97(+3.06%)
Sep 28, 2009 31.75 32.02 31.39 31.69 3,487,813 +0.21(+0.67%)
Sep 25, 2009 31.95 32.29 31.30 31.48 3,134,781 -0.61(-1.90%)
Sep 24, 2009 32.92 33.49 31.96 32.09 4,358,841 -0.74(-2.25%)
Sep 23, 2009 34.31 34.46 32.78 32.83 3,908,404 -1.23(-3.61%)
Sep 22, 2009 33.06 34.37 33.06 34.06 2,863,771 +1.21(+3.68%)
Sep 21, 2009 33.16 33.57 32.61 32.85 3,916,904 -1.24(-3.64%)
Sep 18, 2009 34.40 34.55 33.62 34.09 5,611,946 -0.09(-0.26%)
Sep 17, 2009 32.91 34.78 32.91 34.18 5,993,695 +0.33(+0.98%)
Sep 16, 2009 32.98 34.41 32.80 33.85 6,058,684 +1.25(+3.83%)
Sep 15, 2009 31.25 32.69 31.15 32.60 5,416,486 +1.37(+4.39%)
Sep 14, 2009 30.55 31.29 30.14 31.23 2,220,859 +0.38(+1.23%)
Sep 11, 2009 30.32 30.99 30.24 30.85 3,524,967 +0.58(+1.92%)
Sep 10, 2009 29.30 30.31 28.79 30.27 2,841,610 +0.96(+3.28%)
Sep 09, 2009 28.48 29.49 28.10 29.31 3,667,402 +0.83(+2.91%)
Sep 08, 2009 29.00 29.44 28.36 28.48 3,838,744 -0.09(-0.32%)
Sep 04, 2009 28.29 28.62 27.45 28.57 2,368,058 +0.26(+0.92%)
Sep 03, 2009 27.95 28.34 27.44 28.31 2,069,949 +0.66(+2.39%)
Sep 02, 2009 27.64 28.24 27.15 27.65 3,549,821 -0.12(-0.43%)
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.