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 (%)
Jun 30, 2016 72.79 73.98 72.70 73.95 1,121,037 +1.22(+1.68%)
Jun 29, 2016 71.61 73.03 71.34 72.73 1,221,570 +1.88(+2.65%)
Jun 28, 2016 70.43 70.91 70.06 70.85 1,936,383 +1.21(+1.74%)
Jun 27, 2016 71.57 71.66 69.40 69.64 2,919,485 -2.16(-3.01%)
Jun 24, 2016 73.76 74.63 71.80 71.80 3,060,842 -4.12(-5.43%)
Jun 23, 2016 75.62 75.94 75.23 75.92 896,567 +0.95(+1.27%)
Jun 22, 2016 75.00 75.41 74.67 74.97 907,343 +0.09(+0.12%)
Jun 21, 2016 75.02 75.02 74.43 74.88 922,275 -0.13(-0.17%)
Jun 20, 2016 74.55 75.48 74.54 75.01 797,994 +1.11(+1.50%)
Jun 17, 2016 73.17 74.01 73.15 73.90 1,029,613 +0.71(+0.97%)
Jun 16, 2016 73.01 73.36 72.26 73.19 1,364,134 -0.17(-0.23%)
Jun 15, 2016 73.28 74.10 73.10 73.36 1,182,253 +0.38(+0.52%)
Jun 14, 2016 73.23 73.52 72.73 72.98 1,836,448 -0.44(-0.60%)
Jun 13, 2016 73.75 74.30 73.42 73.42 1,118,884 -0.47(-0.64%)
Jun 10, 2016 74.03 74.10 73.59 73.89 1,442,346 -0.63(-0.85%)
Jun 09, 2016 74.27 74.69 74.03 74.52 2,095,190 -0.20(-0.27%)
Jun 08, 2016 74.52 75.01 73.70 74.72 1,611,720 +0.26(+0.35%)
Jun 07, 2016 74.92 74.96 74.44 74.46 992,703 -0.48(-0.64%)
Jun 06, 2016 75.00 75.22 74.69 74.94 739,525 -0.06(-0.08%)
Jun 03, 2016 75.00 75.27 74.24 75.00 948,965 -0.38(-0.50%)
Jun 02, 2016 74.38 75.62 74.00 75.38 1,427,341 +1.04(+1.40%)
Jun 01, 2016 73.20 74.39 73.20 74.34 1,096,225 +0.91(+1.24%)
May 31, 2016 73.79 73.93 73.34 73.43 1,045,885 -0.28(-0.38%)
May 27, 2016 73.12 73.71 73.71 73.71 629,700 +0.65(+0.89%)
May 26, 2016 73.33 73.47 72.88 73.06 748,675 -0.36(-0.49%)
May 25, 2016 72.93 73.67 72.70 73.42 1,744,940 +0.49(+0.67%)
May 24, 2016 72.65 73.10 72.53 72.93 1,480,288 +0.34(+0.47%)
May 23, 2016 72.69 72.78 72.22 72.59 1,638,338 -0.09(-0.12%)
May 20, 2016 72.81 72.95 72.47 72.68 1,616,376 +0.04(+0.06%)
May 19, 2016 72.74 72.74 71.89 72.64 1,755,712 -0.60(-0.82%)
May 18, 2016 73.86 74.37 72.74 73.24 2,056,249 -1.11(-1.49%)
May 17, 2016 74.51 75.30 74.12 74.35 2,655,766 -0.41(-0.55%)
May 16, 2016 74.11 75.08 73.94 74.76 1,139,018 +0.64(+0.86%)
May 13, 2016 75.62 75.62 73.60 74.12 2,661,078 -6.77(-8.37%)
May 12, 2016 81.58 81.67 80.30 80.89 1,108,573 -0.58(-0.71%)
May 11, 2016 82.50 82.62 81.38 81.47 962,386 -1.16(-1.40%)
May 10, 2016 81.50 82.81 81.01 82.63 3,136,263 +1.37(+1.69%)
May 09, 2016 81.39 81.63 80.92 81.26 1,185,851 -0.08(-0.10%)
May 06, 2016 81.10 81.70 80.72 81.34 2,035,013 -0.02(-0.02%)
May 05, 2016 81.90 82.04 81.35 81.36 1,670,041 -0.20(-0.25%)
May 04, 2016 81.79 82.13 81.21 81.56 1,892,608 -0.73(-0.89%)
May 03, 2016 81.85 82.40 81.33 82.29 2,294,968 +0.17(+0.21%)
May 02, 2016 82.03 82.36 81.16 82.12 3,453,599 +0.24(+0.29%)
Apr 29, 2016 80.72 82.25 80.71 81.88 5,177,824 +0.52(+0.64%)
Apr 28, 2016 79.74 82.48 79.36 81.36 7,111,031 +0.26(+0.32%)
Apr 27, 2016 79.42 81.17 79.35 81.10 6,127,663 +1.56(+1.96%)
Apr 26, 2016 79.66 79.96 79.02 79.54 9,154,192 -0.13(-0.16%)
Apr 25, 2016 78.75 79.72 78.75 79.67 4,064,723 +0.66(+0.84%)
Apr 22, 2016 80.63 80.81 78.30 79.01 4,138,522 -1.52(-1.89%)
Apr 21, 2016 80.01 81.27 79.90 80.53 28,124,518 +0.62(+0.78%)
Apr 20, 2016 80.25 80.49 79.56 79.91 9,912,168 -0.34(-0.42%)
Apr 19, 2016 80.15 81.14 79.88 80.25 5,356,310 +0.23(+0.29%)
Apr 18, 2016 80.19 80.26 79.49 80.02 3,837,662 -0.37(-0.46%)
Apr 15, 2016 80.56 80.99 80.34 80.39 3,574,229 -0.07(-0.09%)
Apr 14, 2016 80.12 80.78 79.85 80.46 4,801,355 +0.29(+0.36%)
Apr 13, 2016 79.81 80.41 79.77 80.17 2,724,739 +0.35(+0.44%)
Apr 12, 2016 79.54 79.90 79.31 79.82 1,841,350 +0.34(+0.43%)
Apr 11, 2016 79.35 80.16 79.09 79.48 3,162,062 +0.51(+0.65%)
Apr 08, 2016 78.48 78.99 78.34 78.97 7,641,105 +0.80(+1.02%)
Apr 07, 2016 78.22 78.68 77.85 78.17 3,495,028 -0.60(-0.76%)
Apr 06, 2016 78.48 78.91 78.04 78.77 1,728,138 +0.38(+0.48%)
Apr 05, 2016 78.56 78.66 77.98 78.39 3,602,596 -0.54(-0.68%)
Apr 04, 2016 79.32 79.60 78.70 78.93 3,537,441 -0.45(-0.57%)
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.