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 (%)
Aug 31, 2007 59.72 61.62 59.33 61.12 1,649,400 +1.98(+3.35%)
Aug 30, 2007 59.65 59.93 58.53 59.14 1,531,600 -0.72(-1.20%)
Aug 29, 2007 59.25 59.95 58.08 59.86 1,771,500 +1.27(+2.17%)
Aug 28, 2007 60.31 60.31 58.50 58.59 1,546,300 -1.79(-2.96%)
Aug 27, 2007 62.00 62.18 60.35 60.38 1,385,640 -1.77(-2.85%)
Aug 24, 2007 61.00 62.25 60.41 62.15 1,765,500 +1.28(+2.10%)
Aug 23, 2007 60.45 61.01 60.18 60.87 2,198,900 +0.75(+1.25%)
Aug 22, 2007 60.00 61.89 59.95 60.12 2,883,600 +0.88(+1.49%)
Aug 21, 2007 56.38 59.74 56.35 59.24 4,564,700 +2.47(+4.35%)
Aug 20, 2007 55.61 57.14 55.37 56.77 2,362,105 +1.30(+2.34%)
Aug 17, 2007 55.00 56.01 54.00 55.47 4,328,640 +1.32(+2.44%)
Aug 16, 2007 53.60 54.67 52.63 54.15 4,741,004 +0.07(+0.13%)
Aug 15, 2007 54.86 55.66 53.96 54.08 2,576,421 -0.78(-1.42%)
Aug 14, 2007 57.04 57.20 54.86 54.86 3,204,866 -2.00(-3.52%)
Aug 13, 2007 56.90 58.04 56.76 56.86 4,854,100 +0.69(+1.23%)
Aug 10, 2007 55.25 56.35 53.21 56.17 4,729,744 +0.01(+0.02%)
Aug 09, 2007 55.73 58.45 55.73 56.16 4,889,507 -3.05(-5.15%)
Aug 08, 2007 61.50 62.30 58.49 59.21 5,035,600 +0.06(+0.10%)
Aug 07, 2007 59.64 59.88 58.13 59.15 4,596,000 -0.61(-1.02%)
Aug 06, 2007 60.34 60.81 57.45 59.76 5,318,045 -0.81(-1.34%)
Aug 03, 2007 60.53 63.55 60.38 60.57 4,752,312 -2.98(-4.69%)
Aug 02, 2007 64.00 64.25 62.26 63.55 4,595,300 +1.28(+2.06%)
Aug 01, 2007 62.41 63.55 61.10 62.27 4,033,587 -0.69(-1.10%)
Jul 31, 2007 63.50 64.75 62.96 62.96 4,304,147 -0.05(-0.08%)
Jul 30, 2007 64.00 65.04 61.81 63.01 5,861,894 -0.32(-0.51%)
Jul 27, 2007 63.84 65.03 61.75 63.33 7,618,700 -0.93(-1.45%)
Jul 26, 2007 67.89 68.23 63.38 64.26 7,672,198 -4.64(-6.73%)
Jul 25, 2007 71.54 71.68 68.11 68.90 3,845,596 -2.21(-3.11%)
Jul 24, 2007 74.05 74.05 70.60 71.11 2,907,698 -1.81(-2.48%)
Jul 23, 2007 72.74 74.63 72.20 72.92 2,911,450 +0.14(+0.19%)
Jul 20, 2007 73.73 74.23 72.23 72.78 2,591,300 -0.54(-0.74%)
Jul 19, 2007 73.90 74.46 73.16 73.32 1,479,300 -0.37(-0.50%)
Jul 18, 2007 73.25 73.88 72.85 73.69 2,525,708 -0.50(-0.67%)
Jul 17, 2007 74.21 75.29 73.95 74.19 2,293,500 -0.11(-0.15%)
Jul 16, 2007 74.51 75.00 73.92 74.30 2,578,500 -0.79(-1.05%)
Jul 13, 2007 72.45 75.29 71.92 75.09 3,386,100 +2.64(+3.64%)
Jul 12, 2007 72.37 72.59 71.79 72.45 3,768,779 +0.10(+0.14%)
Jul 11, 2007 73.03 73.31 72.10 72.35 2,806,400 -0.61(-0.84%)
Jul 10, 2007 74.17 74.36 72.70 72.96 2,857,600 -1.21(-1.63%)
Jul 09, 2007 74.43 74.57 73.80 74.17 2,400,900 -0.29(-0.39%)
Jul 06, 2007 74.10 74.91 73.84 74.46 2,935,600 -0.09(-0.12%)
Jul 05, 2007 74.94 75.45 73.81 74.55 10,468,241 +5.42(+7.84%)
Jul 03, 2007 67.60 69.45 67.40 69.13 2,460,600 +2.00(+2.98%)
Jul 02, 2007 67.29 67.33 66.83 67.13 2,130,800 +0.06(+0.09%)
Jun 29, 2007 68.04 68.77 66.03 67.07 3,752,026 -1.13(-1.66%)
Jun 28, 2007 69.18 69.22 67.97 68.20 2,154,621 -0.81(-1.17%)
Jun 27, 2007 68.50 69.12 67.80 69.01 2,353,836 +0.48(+0.70%)
Jun 26, 2007 69.47 69.97 68.38 68.53 2,226,980 -0.71(-1.03%)
Jun 25, 2007 70.12 71.48 69.10 69.24 2,132,700 -1.08(-1.54%)
Jun 22, 2007 69.72 70.32 69.42 70.32 2,208,600 +0.17(+0.24%)
Jun 21, 2007 69.45 70.32 69.13 70.15 1,765,550 +0.70(+1.01%)
Jun 20, 2007 70.53 70.84 69.34 69.45 1,644,100 -1.00(-1.42%)
Jun 19, 2007 70.81 71.13 70.10 70.45 1,555,300 -0.36(-0.51%)
Jun 18, 2007 71.34 71.69 70.70 70.81 1,368,000 -0.85(-1.19%)
Jun 15, 2007 71.54 72.00 71.00 71.66 2,965,900 +0.77(+1.09%)
Jun 14, 2007 70.20 71.64 70.04 70.89 2,920,000 +0.89(+1.27%)
Jun 13, 2007 69.71 70.20 69.25 70.00 2,151,400 +0.74(+1.07%)
Jun 12, 2007 70.00 70.63 69.00 69.26 4,622,600 -0.92(-1.31%)
Jun 11, 2007 70.35 70.35 69.64 70.18 1,410,100 -0.18(-0.26%)
Jun 08, 2007 69.70 70.39 69.50 70.36 3,340,757 +0.60(+0.86%)
Jun 07, 2007 71.26 72.22 69.50 69.76 3,181,800 -1.98(-2.76%)
Jun 06, 2007 72.00 72.13 70.65 71.74 2,606,000 -0.74(-1.02%)
Jun 05, 2007 73.10 72.85 71.52 72.48 3,647,800 -0.13(-0.18%)
Jun 04, 2007 73.65 73.65 72.00 72.61 2,843,700 -1.10(-1.49%)
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.