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, 2004 44.20 44.30 43.90 44.20 1,015,000 +0.11(+0.25%)
Aug 30, 2004 44.16 44.48 44.05 44.09 745,600 -0.06(-0.14%)
Aug 27, 2004 43.90 44.24 43.79 44.15 625,600 +0.15(+0.34%)
Aug 26, 2004 43.89 44.43 43.84 44.00 793,000 +0.12(+0.27%)
Aug 25, 2004 43.68 43.99 43.28 43.88 783,900 +0.26(+0.60%)
Aug 24, 2004 43.40 43.83 43.09 43.62 1,129,100 +0.42(+0.97%)
Aug 23, 2004 43.39 43.78 43.05 43.20 954,300 +0.01(+0.02%)
Aug 20, 2004 42.51 43.21 42.34 43.19 818,600 +0.82(+1.94%)
Aug 19, 2004 43.00 43.01 42.35 42.37 684,700 -0.68(-1.58%)
Aug 18, 2004 42.86 43.30 42.67 43.05 979,900 +0.18(+0.42%)
Aug 17, 2004 42.07 43.25 41.90 42.87 1,686,000 +1.19(+2.86%)
Aug 16, 2004 40.46 42.07 40.44 41.68 1,510,600 +1.12(+2.76%)
Aug 13, 2004 40.15 41.11 40.06 40.56 1,421,800 -0.05(-0.12%)
Aug 12, 2004 41.25 41.45 40.50 40.61 1,533,000 -0.87(-2.10%)
Aug 11, 2004 41.95 41.95 41.16 41.48 1,587,800 -0.65(-1.54%)
Aug 10, 2004 41.80 42.14 41.51 42.13 1,321,800 +0.53(+1.27%)
Aug 09, 2004 42.02 42.07 41.50 41.60 1,676,400 -0.41(-0.98%)
Aug 06, 2004 42.00 42.26 41.03 42.01 2,263,600 -0.47(-1.11%)
Aug 05, 2004 43.30 43.40 42.40 42.48 1,575,600 -0.47(-1.09%)
Aug 04, 2004 43.63 43.69 42.52 42.95 2,628,000 -0.93(-2.12%)
Aug 03, 2004 44.49 44.50 43.81 43.88 1,358,600 -0.57(-1.28%)
Aug 02, 2004 44.52 44.53 43.70 44.45 1,808,200 -0.55(-1.22%)
Jul 30, 2004 44.97 45.07 44.73 45.00 998,000 +0.08(+0.18%)
Jul 29, 2004 44.78 45.08 44.49 44.92 1,430,400 +0.08(+0.18%)
Jul 28, 2004 44.12 44.98 44.11 44.84 3,234,300 +0.72(+1.63%)
Jul 27, 2004 43.62 44.15 43.60 44.12 2,903,100 +0.55(+1.26%)
Jul 26, 2004 44.50 44.51 43.42 43.57 2,138,700 -0.95(-2.13%)
Jul 23, 2004 43.75 44.77 43.70 44.52 2,439,200 +1.30(+3.01%)
Jul 22, 2004 44.50 44.84 43.21 43.22 3,414,100 -1.28(-2.88%)
Jul 21, 2004 44.85 45.03 44.45 44.50 1,723,300 -0.26(-0.58%)
Jul 20, 2004 45.00 45.14 44.55 44.76 1,609,900 -0.04(-0.09%)
Jul 19, 2004 46.17 46.35 44.79 44.80 1,810,000 -1.25(-2.71%)
Jul 16, 2004 45.83 46.65 45.74 46.05 2,563,100 +0.69(+1.52%)
Jul 15, 2004 45.00 45.66 44.57 45.36 1,831,600 +0.61(+1.36%)
Jul 14, 2004 44.70 44.88 44.37 44.75 1,165,700 +0.05(+0.11%)
Jul 13, 2004 44.77 44.82 44.47 44.70 1,432,100 +0.02(+0.04%)
Jul 12, 2004 44.30 44.73 44.24 44.68 494,600 +0.34(+0.77%)
Jul 09, 2004 44.15 44.44 43.85 44.34 960,800 +0.26(+0.59%)
Jul 08, 2004 44.47 44.48 43.75 44.08 1,471,900 -0.42(-0.94%)
Jul 07, 2004 44.58 44.80 44.14 44.50 1,566,500 -0.02(-0.04%)
Jul 06, 2004 45.10 45.10 44.36 44.52 1,029,200 -0.64(-1.42%)
Jul 02, 2004 45.50 45.57 44.99 45.16 1,029,300 -0.34(-0.75%)
Jul 01, 2004 44.85 45.70 44.80 45.50 1,319,600 +0.65(+1.45%)
Jun 30, 2004 44.60 45.04 44.36 44.85 1,621,100 +0.52(+1.17%)
Jun 29, 2004 44.50 44.53 44.29 44.33 476,800 -0.26(-0.58%)
Jun 28, 2004 43.75 44.69 43.52 44.59 1,238,900 +0.64(+1.46%)
Jun 25, 2004 43.82 44.01 43.60 43.95 1,004,000 -0.06(-0.14%)
Jun 24, 2004 44.21 44.30 43.63 44.01 1,060,700 -0.37(-0.83%)
Jun 23, 2004 43.70 44.46 43.70 44.38 805,500 +0.36(+0.82%)
Jun 22, 2004 43.78 44.15 43.58 44.02 896,200 +0.26(+0.59%)
Jun 21, 2004 44.10 44.38 43.67 43.76 682,300 -0.42(-0.95%)
Jun 18, 2004 44.40 44.57 44.12 44.18 865,100 -0.21(-0.47%)
Jun 17, 2004 43.80 44.49 43.50 44.39 2,272,300 +0.41(+0.93%)
Jun 16, 2004 43.99 44.04 43.48 43.98 1,080,300 -0.01(-0.02%)
Jun 15, 2004 44.00 44.15 43.80 43.99 982,100 +0.19(+0.43%)
Jun 14, 2004 43.65 44.14 43.54 43.80 1,182,300 -0.08(-0.18%)
Jun 10, 2004 43.90 43.90 43.46 43.88 842,800 +0.15(+0.34%)
Jun 09, 2004 43.95 44.41 43.72 43.73 1,471,800 -0.24(-0.55%)
Jun 08, 2004 43.50 44.04 43.25 43.97 1,944,400 +0.06(+0.14%)
Jun 07, 2004 42.87 43.92 42.85 43.91 1,749,500 +1.48(+3.49%)
Jun 04, 2004 41.90 42.56 41.90 42.43 1,925,200 +0.88(+2.12%)
Jun 03, 2004 41.87 42.13 41.52 41.55 1,123,100 -0.57(-1.35%)
Jun 02, 2004 42.00 42.17 41.88 42.12 1,346,100 +0.15(+0.36%)
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.