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 (%)
Jul 31, 2014 77.86 78.10 76.84 76.84 2,110,063 -1.84(-2.34%)
Jul 30, 2014 79.12 79.25 78.15 78.68 2,573,194 -0.08(-0.10%)
Jul 29, 2014 79.55 79.85 78.69 78.76 2,569,678 -0.76(-0.96%)
Jul 28, 2014 79.20 79.64 78.78 79.52 2,156,022 +0.36(+0.45%)
Jul 25, 2014 78.95 80.23 78.90 79.16 4,029,390 +0.05(+0.06%)
Jul 24, 2014 82.20 82.76 78.73 79.11 9,488,059 -4.63(-5.53%)
Jul 23, 2014 83.64 84.36 83.54 83.74 1,853,958 +0.01(+0.01%)
Jul 22, 2014 83.24 84.14 83.22 83.73 1,531,845 +1.06(+1.28%)
Jul 21, 2014 82.72 83.10 82.19 82.67 1,075,088 -0.12(-0.14%)
Jul 18, 2014 81.87 82.84 81.72 82.79 1,467,146 +1.27(+1.56%)
Jul 17, 2014 82.44 83.12 81.38 81.52 2,130,023 -1.44(-1.74%)
Jul 16, 2014 83.33 83.42 82.78 82.96 1,372,141 +0.13(+0.16%)
Jul 15, 2014 83.50 83.69 82.43 82.83 1,570,821 -0.55(-0.66%)
Jul 14, 2014 84.10 84.40 83.28 83.38 1,522,344 -0.30(-0.36%)
Jul 11, 2014 84.16 84.29 83.41 83.68 1,195,838 -0.66(-0.78%)
Jul 10, 2014 83.51 84.87 83.29 84.34 2,740,406 +0.18(+0.21%)
Jul 09, 2014 82.87 84.24 82.65 84.16 2,613,062 +1.57(+1.90%)
Jul 08, 2014 82.33 82.88 81.87 82.59 1,758,229 -0.09(-0.11%)
Jul 07, 2014 82.64 83.14 82.33 82.68 1,239,896 -0.44(-0.53%)
Jul 03, 2014 82.00 83.12 83.12 83.12 1,429,300 +1.30(+1.59%)
Jul 02, 2014 81.28 81.99 81.12 81.82 1,103,440 +0.32(+0.39%)
Jul 01, 2014 81.19 81.87 80.98 81.50 1,326,190 +0.68(+0.84%)
Jun 30, 2014 81.01 81.16 80.44 80.82 1,159,200 -0.26(-0.32%)
Jun 27, 2014 80.90 81.33 80.45 81.08 1,347,405 +0.18(+0.22%)
Jun 26, 2014 80.90 81.19 80.16 80.90 836,322 +0.10(+0.12%)
Jun 25, 2014 80.16 80.95 79.91 80.80 3,196,231 +0.65(+0.81%)
Jun 24, 2014 80.52 81.00 80.08 80.15 1,307,652 -0.43(-0.53%)
Jun 23, 2014 80.94 81.11 80.50 80.58 745,145 -0.42(-0.52%)
Jun 20, 2014 80.08 81.48 80.08 81.00 1,343,525 -0.19(-0.23%)
Jun 19, 2014 81.04 81.36 80.60 81.19 1,541,330 +0.58(+0.72%)
Jun 18, 2014 80.23 80.93 79.98 80.61 1,719,035 +0.54(+0.67%)
Jun 17, 2014 78.90 80.43 78.82 80.07 1,555,919 +0.91(+1.15%)
Jun 16, 2014 78.22 79.65 78.22 79.16 1,079,950 +0.10(+0.13%)
Jun 13, 2014 78.81 79.22 78.46 79.06 1,718,666 +0.65(+0.83%)
Jun 12, 2014 79.27 79.70 78.10 78.41 1,533,795 -1.12(-1.41%)
Jun 11, 2014 80.54 80.54 79.48 79.53 1,512,739 -1.51(-1.86%)
Jun 10, 2014 81.82 81.82 80.29 81.04 2,524,756 +0.55(+0.68%)
Jun 06, 2014 80.22 80.77 80.00 80.49 1,285,779 +0.41(+0.51%)
Jun 05, 2014 80.24 80.38 79.59 80.08 1,425,511 +0.12(+0.15%)
Jun 04, 2014 79.61 80.32 79.05 79.96 2,453,237 -0.39(-0.49%)
Jun 03, 2014 80.25 80.40 79.76 80.35 1,745,539 -0.13(-0.16%)
Jun 02, 2014 79.90 80.90 79.43 80.48 1,538,293 +0.63(+0.79%)
May 30, 2014 79.18 79.93 79.02 79.85 2,155,182 +0.52(+0.66%)
May 29, 2014 79.05 79.44 78.87 79.33 1,610,282 +0.37(+0.47%)
May 28, 2014 79.18 79.30 78.59 78.96 1,316,454 -0.10(-0.13%)
May 27, 2014 79.02 79.70 78.75 79.06 1,174,437 +0.33(+0.42%)
May 23, 2014 78.50 78.73 78.73 78.73 953,300 +0.27(+0.34%)
May 22, 2014 77.50 78.50 77.39 78.46 910,909 +0.98(+1.26%)
May 21, 2014 77.07 77.70 77.00 77.48 1,405,819 +0.84(+1.10%)
May 20, 2014 77.40 77.40 76.40 76.64 1,628,032 -0.72(-0.93%)
May 19, 2014 76.80 77.48 76.50 77.36 2,015,068 +0.37(+0.48%)
May 16, 2014 77.70 77.84 76.94 76.99 2,530,273 -0.86(-1.10%)
May 15, 2014 78.58 78.64 76.72 77.85 1,670,771 -1.11(-1.41%)
May 14, 2014 78.21 79.49 78.21 78.96 1,681,486 -0.68(-0.85%)
May 13, 2014 80.05 80.64 79.39 79.64 1,903,183 -0.31(-0.39%)
May 12, 2014 79.24 80.40 79.01 79.95 2,716,384 +0.96(+1.22%)
May 09, 2014 78.64 79.02 77.99 78.99 1,838,535 +0.49(+0.62%)
May 08, 2014 78.22 79.32 77.97 78.50 2,018,314 -0.02(-0.03%)
May 07, 2014 78.95 79.14 77.93 78.52 2,334,035 -0.18(-0.23%)
May 06, 2014 78.83 79.30 78.42 78.70 2,477,146 -0.29(-0.37%)
May 05, 2014 78.34 79.51 77.56 78.99 2,372,703 +0.00(+0.00%)
May 02, 2014 77.26 79.85 77.06 78.99 4,741,626 +2.94(+3.87%)
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.