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 29, 2011 60.10 60.18 59.17 59.57 2,107,973 -0.38(-0.63%)
Apr 28, 2011 60.80 61.70 59.90 59.95 3,829,934 -0.73(-1.20%)
Apr 27, 2011 60.63 61.07 59.91 60.68 2,902,423 +0.40(+0.66%)
Apr 26, 2011 60.66 60.94 59.94 60.28 2,049,311 +0.03(+0.05%)
Apr 25, 2011 61.18 61.26 60.13 60.25 2,169,201 -0.54(-0.89%)
Apr 21, 2011 59.45 60.88 58.92 60.79 3,314,783 +1.52(+2.56%)
Apr 20, 2011 59.82 59.94 59.05 59.27 2,327,145 +0.55(+0.94%)
Apr 19, 2011 58.54 58.73 57.96 58.72 2,270,841 +0.48(+0.82%)
Apr 18, 2011 56.51 58.37 56.33 58.24 3,650,300 +0.76(+1.32%)
Apr 15, 2011 56.47 57.52 56.41 57.48 2,282,030 +0.90(+1.59%)
Apr 14, 2011 56.84 57.15 56.31 56.58 2,009,327 -0.46(-0.81%)
Apr 13, 2011 57.20 57.86 57.03 57.04 3,014,500 +0.04(+0.07%)
Apr 12, 2011 56.24 57.27 56.24 57.00 3,835,045 +0.58(+1.03%)
Apr 11, 2011 56.41 56.62 55.55 56.42 2,584,927 -0.01(-0.02%)
Apr 08, 2011 57.01 57.29 56.08 56.43 2,111,113 -0.36(-0.63%)
Apr 07, 2011 57.11 57.55 56.33 56.79 3,428,163 -0.50(-0.87%)
Apr 06, 2011 57.64 57.71 56.55 57.29 2,045,396 -0.05(-0.09%)
Apr 05, 2011 57.28 58.12 57.10 57.34 1,802,821 -0.19(-0.33%)
Apr 04, 2011 57.75 58.15 57.11 57.53 2,167,412 -0.24(-0.42%)
Apr 01, 2011 59.06 59.06 57.51 57.77 3,233,523 -0.35(-0.60%)
Mar 31, 2011 57.74 58.30 57.02 58.12 2,641,452 -0.21(-0.36%)
Mar 30, 2011 58.12 58.43 57.40 58.33 2,910,305 +0.82(+1.43%)
Mar 29, 2011 55.92 57.80 55.89 57.51 5,780,541 +2.14(+3.86%)
Mar 28, 2011 58.70 59.08 54.95 55.37 11,299,767 -3.37(-5.74%)
Mar 25, 2011 57.92 59.90 57.79 58.74 2,145,908 +0.93(+1.61%)
Mar 24, 2011 57.18 57.94 56.75 57.81 2,340,560 +0.80(+1.40%)
Mar 23, 2011 56.50 57.17 55.70 57.01 3,404,014 +0.29(+0.51%)
Mar 22, 2011 58.61 58.61 56.57 56.72 3,974,334 -1.98(-3.37%)
Mar 21, 2011 58.23 58.90 58.23 58.70 1,537,448 +0.89(+1.54%)
Mar 18, 2011 58.31 58.50 57.64 57.81 2,890,109 +0.68(+1.19%)
Mar 17, 2011 57.57 57.78 56.91 57.13 2,500,617 +0.98(+1.74%)
Mar 16, 2011 56.76 57.77 55.93 56.16 3,444,547 -0.95(-1.65%)
Mar 15, 2011 56.54 57.51 56.31 57.10 3,564,396 -1.19(-2.04%)
Mar 14, 2011 57.57 58.43 57.26 58.29 2,441,949 +0.45(+0.78%)
Mar 11, 2011 57.79 58.53 56.93 57.84 2,609,137 -0.11(-0.19%)
Mar 10, 2011 58.11 58.70 57.68 57.95 2,001,976 -1.34(-2.26%)
Mar 09, 2011 58.30 59.49 57.70 59.29 2,329,547 +0.78(+1.33%)
Mar 08, 2011 58.03 58.98 57.33 58.51 3,378,732 +0.77(+1.33%)
Mar 07, 2011 59.09 59.20 57.50 57.74 3,390,822 -1.24(-2.10%)
Mar 04, 2011 60.15 60.15 58.30 58.98 2,482,806 -1.38(-2.29%)
Mar 03, 2011 59.97 60.89 59.97 60.36 2,832,037 +1.20(+2.03%)
Mar 02, 2011 58.45 59.55 58.43 59.16 2,507,710 +0.68(+1.16%)
Mar 01, 2011 61.00 61.00 58.04 58.48 3,833,037 -2.62(-4.29%)
Feb 28, 2011 61.56 61.83 60.73 61.10 2,629,951 -0.45(-0.73%)
Feb 25, 2011 60.34 61.73 60.06 61.55 1,989,390 +1.52(+2.53%)
Feb 24, 2011 60.35 61.14 59.01 60.03 4,396,237 -0.42(-0.69%)
Feb 23, 2011 61.85 62.27 59.65 60.45 3,893,343 -1.48(-2.39%)
Feb 22, 2011 63.83 63.84 61.72 61.93 3,075,663 -3.16(-4.85%)
Feb 18, 2011 64.58 65.15 64.30 65.09 1,727,139 +0.51(+0.79%)
Feb 17, 2011 64.98 65.00 64.35 64.58 1,224,013 -0.24(-0.37%)
Feb 16, 2011 65.11 65.51 64.46 64.82 1,506,850 -0.09(-0.14%)
Feb 15, 2011 65.11 65.29 64.30 64.91 1,893,295 -0.09(-0.14%)
Feb 14, 2011 64.91 65.41 64.26 65.00 1,988,441 -0.01(-0.02%)
Feb 11, 2011 62.96 65.15 62.81 65.01 2,365,029 +1.62(+2.56%)
Feb 10, 2011 62.41 63.52 62.33 63.39 2,007,462 +0.51(+0.81%)
Feb 09, 2011 62.77 63.24 62.25 62.88 2,707,429 -0.17(-0.27%)
Feb 08, 2011 62.32 63.19 62.11 63.05 2,616,383 +0.21(+0.33%)
Feb 07, 2011 62.79 63.30 62.22 62.84 2,773,543 +1.13(+1.83%)
Feb 04, 2011 60.98 61.98 60.37 61.71 2,586,012 +1.38(+2.29%)
Feb 03, 2011 61.95 63.99 59.75 60.33 6,976,978 -0.48(-0.79%)
Feb 02, 2011 60.14 61.09 59.58 60.81 2,664,402 +0.39(+0.65%)
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.