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 29, 2012 54.25 54.98 53.88 53.90 2,906,509 -1.07(-1.95%)
Feb 28, 2012 55.09 55.40 54.72 54.97 2,215,274 -0.27(-0.49%)
Feb 27, 2012 54.07 55.61 53.86 55.24 2,559,337 +0.25(+0.45%)
Feb 24, 2012 54.28 55.30 54.26 54.99 2,759,075 +0.87(+1.61%)
Feb 23, 2012 53.68 54.32 53.18 54.12 1,215,821 +0.44(+0.82%)
Feb 22, 2012 54.01 54.42 53.41 53.68 1,470,181 -0.43(-0.79%)
Feb 21, 2012 55.19 55.51 53.92 54.11 1,831,114 -0.95(-1.73%)
Feb 17, 2012 54.67 55.23 54.65 55.06 1,816,954 +0.70(+1.29%)
Feb 16, 2012 53.82 54.45 53.45 54.36 2,031,586 +0.62(+1.15%)
Feb 15, 2012 55.40 55.45 53.63 53.74 2,896,147 -1.55(-2.80%)
Feb 14, 2012 55.23 55.55 54.81 55.29 1,710,002 -0.42(-0.75%)
Feb 13, 2012 56.11 56.30 55.10 55.71 2,345,202 +0.04(+0.07%)
Feb 10, 2012 56.12 56.12 55.30 55.67 1,732,904 -1.06(-1.87%)
Feb 09, 2012 56.80 56.89 56.09 56.73 2,167,901 -0.08(-0.14%)
Feb 08, 2012 56.42 56.85 56.10 56.81 1,956,504 +0.56(+1.00%)
Feb 07, 2012 56.94 57.37 56.22 56.25 3,203,592 -1.04(-1.82%)
Feb 06, 2012 56.38 57.93 56.29 57.29 3,865,327 +0.57(+1.00%)
Feb 03, 2012 54.90 56.84 54.81 56.72 3,999,672 +2.50(+4.61%)
Feb 02, 2012 53.43 54.57 52.01 54.22 6,416,034 -0.83(-1.51%)
Feb 01, 2012 54.68 55.39 54.12 55.05 2,917,247 +0.81(+1.49%)
Jan 31, 2012 54.41 54.45 53.83 54.24 2,219,742 +0.05(+0.09%)
Jan 30, 2012 53.58 54.66 53.19 54.19 2,170,844 -0.17(-0.31%)
Jan 27, 2012 53.50 54.61 53.36 54.36 2,071,387 +0.62(+1.15%)
Jan 26, 2012 55.02 55.15 53.56 53.74 2,102,887 -1.04(-1.90%)
Jan 25, 2012 54.25 55.22 54.04 54.78 2,858,606 +0.26(+0.48%)
Jan 24, 2012 53.36 54.73 53.11 54.52 2,293,865 +0.51(+0.94%)
Jan 23, 2012 53.52 54.30 53.06 54.01 2,732,980 +0.46(+0.86%)
Jan 20, 2012 53.30 53.56 52.63 53.55 2,348,499 +0.25(+0.47%)
Jan 19, 2012 52.21 53.35 52.02 53.30 3,153,092 +1.33(+2.56%)
Jan 18, 2012 50.72 52.12 50.60 51.97 3,423,678 +1.34(+2.65%)
Jan 17, 2012 52.00 52.12 50.44 50.63 3,517,174 -0.68(-1.33%)
Jan 13, 2012 51.60 52.25 50.79 51.31 3,703,705 -1.30(-2.47%)
Jan 12, 2012 52.44 52.78 51.52 52.61 2,702,268 +0.17(+0.32%)
Jan 11, 2012 52.02 52.83 51.72 52.44 3,136,337 +0.50(+0.96%)
Jan 10, 2012 51.35 52.31 51.18 51.94 3,774,763 +0.53(+1.03%)
Jan 09, 2012 50.34 51.62 50.29 51.41 3,287,682 +0.99(+1.96%)
Jan 06, 2012 50.62 50.62 49.91 50.42 3,066,216 -0.23(-0.45%)
Jan 05, 2012 48.98 50.73 48.23 50.65 3,397,074 +1.21(+2.45%)
Jan 04, 2012 49.34 49.72 48.41 49.44 1,929,805 +1.47(+3.06%)
Dec 30, 2011 48.52 48.74 47.97 47.97 1,454,490 -0.55(-1.13%)
Dec 29, 2011 48.10 48.67 48.01 48.52 1,437,512 +0.44(+0.92%)
Dec 28, 2011 49.16 49.25 47.96 48.08 2,306,955 -1.18(-2.40%)
Dec 27, 2011 48.62 49.59 48.50 49.26 1,414,614 +0.51(+1.05%)
Dec 23, 2011 47.93 48.82 47.88 48.75 1,570,236 +1.86(+3.97%)
Dec 21, 2011 46.70 47.06 46.10 46.89 1,744,944 +0.19(+0.41%)
Dec 20, 2011 45.15 46.98 45.15 46.70 2,801,272 +2.38(+5.37%)
Dec 19, 2011 45.83 46.11 44.13 44.32 2,148,900 -1.10(-2.42%)
Dec 16, 2011 45.56 46.36 45.08 45.42 2,980,514 +0.26(+0.58%)
Dec 15, 2011 45.68 46.03 45.08 45.16 2,527,242 +0.08(+0.18%)
Dec 14, 2011 44.97 45.53 44.31 45.08 4,467,042 -0.37(-0.81%)
Dec 13, 2011 47.78 48.32 44.96 45.45 4,790,709 -2.70(-5.61%)
Dec 12, 2011 47.71 48.21 46.63 48.15 2,999,665 -0.22(-0.45%)
Dec 09, 2011 47.46 48.62 47.44 48.37 2,042,201 +1.17(+2.48%)
Dec 08, 2011 48.38 48.76 47.03 47.20 2,905,792 -1.65(-3.38%)
Dec 07, 2011 48.73 49.14 48.14 48.85 2,516,572 -0.05(-0.10%)
Dec 06, 2011 49.66 49.80 48.68 48.90 1,829,441 -0.80(-1.61%)
Dec 05, 2011 49.33 50.00 48.77 49.70 3,133,107 +1.27(+2.62%)
Dec 02, 2011 48.00 49.05 47.75 48.43 3,855,110 +1.19(+2.52%)
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.