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, 2005 57.65 58.31 56.90 58.30 2,756,000 +0.63(+1.09%)
Aug 30, 2005 59.01 59.18 57.34 57.67 2,154,600 -1.30(-2.20%)
Aug 29, 2005 59.10 59.16 58.52 58.97 1,206,400 -0.29(-0.49%)
Aug 26, 2005 59.26 60.18 59.16 59.26 1,127,700 -0.76(-1.27%)
Aug 25, 2005 60.00 60.15 59.61 60.02 748,400 +0.18(+0.30%)
Aug 24, 2005 60.25 60.73 59.77 59.84 702,900 -0.51(-0.85%)
Aug 23, 2005 59.95 60.45 59.86 60.35 967,700 +0.50(+0.84%)
Aug 22, 2005 60.30 60.66 59.80 59.85 1,142,700 -0.43(-0.71%)
Aug 19, 2005 60.30 60.80 60.09 60.28 952,800 +0.02(+0.03%)
Aug 18, 2005 60.22 60.43 59.96 60.26 1,312,200 +0.05(+0.08%)
Aug 17, 2005 59.85 60.60 59.85 60.21 1,384,400 +0.57(+0.96%)
Aug 16, 2005 60.35 60.55 59.54 59.64 1,330,900 -0.71(-1.18%)
Aug 15, 2005 60.61 60.85 60.32 60.35 1,070,100 -0.26(-0.43%)
Aug 12, 2005 61.67 61.79 60.28 60.61 1,285,100 -1.06(-1.72%)
Aug 11, 2005 61.92 61.92 60.90 61.67 907,400 -0.24(-0.39%)
Aug 10, 2005 61.48 62.40 61.48 61.91 1,535,100 +0.61(+1.00%)
Aug 09, 2005 60.85 61.35 60.70 61.30 891,900 +0.49(+0.81%)
Aug 08, 2005 61.01 61.46 60.71 60.81 870,700 -0.29(-0.47%)
Aug 05, 2005 62.12 62.21 60.89 61.10 1,072,300 -1.05(-1.69%)
Aug 04, 2005 63.30 63.30 62.15 62.15 768,100 -1.15(-1.82%)
Aug 03, 2005 63.41 63.73 63.18 63.30 761,500 -0.17(-0.27%)
Aug 02, 2005 62.93 63.47 62.91 63.47 713,600 +0.58(+0.92%)
Aug 01, 2005 63.45 63.81 62.80 62.89 882,000 -0.43(-0.68%)
Jul 29, 2005 63.78 64.02 62.95 63.32 1,161,800 -0.87(-1.36%)
Jul 28, 2005 62.92 64.36 62.89 64.19 1,019,000 +1.31(+2.08%)
Jul 27, 2005 63.61 63.61 62.63 62.88 913,400 -0.48(-0.76%)
Jul 26, 2005 63.00 63.49 62.50 63.36 2,455,500 +0.88(+1.41%)
Jul 25, 2005 63.35 63.65 62.25 62.48 1,558,900 -1.01(-1.59%)
Jul 22, 2005 63.15 63.56 63.00 63.49 1,067,400 +0.25(+0.40%)
Jul 21, 2005 63.60 63.69 62.96 63.24 1,655,500 -0.31(-0.49%)
Jul 20, 2005 63.10 63.75 62.81 63.55 1,007,200 +0.25(+0.39%)
Jul 19, 2005 62.99 63.49 62.84 63.30 1,222,200 +0.54(+0.86%)
Jul 18, 2005 62.40 62.90 62.38 62.76 1,026,500 +0.59(+0.95%)
Jul 15, 2005 61.93 62.35 61.68 62.17 955,400 +0.44(+0.71%)
Jul 14, 2005 62.34 62.60 61.45 61.73 1,608,100 -0.61(-0.98%)
Jul 13, 2005 62.56 63.01 62.20 62.34 1,316,500 -0.19(-0.30%)
Jul 12, 2005 62.68 62.75 62.08 62.53 1,154,100 +0.02(+0.03%)
Jul 11, 2005 61.88 62.72 61.52 62.51 1,426,900 +1.06(+1.72%)
Jul 08, 2005 61.03 61.60 60.83 61.45 1,559,400 +0.22(+0.36%)
Jul 07, 2005 60.97 61.26 60.05 61.23 3,318,500 -0.07(-0.11%)
Jul 06, 2005 60.92 61.76 60.87 61.30 2,528,700 +0.34(+0.56%)
Jul 05, 2005 59.70 61.01 59.34 60.96 1,559,000 +1.34(+2.25%)
Jul 01, 2005 58.88 59.68 58.75 59.62 1,433,500 +1.05(+1.79%)
Jun 30, 2005 58.55 58.99 58.45 58.57 1,502,800 +0.22(+0.38%)
Jun 29, 2005 58.52 58.82 58.12 58.35 1,213,100 +0.01(+0.02%)
Jun 28, 2005 57.32 58.45 57.32 58.34 1,085,100 +1.18(+2.06%)
Jun 27, 2005 57.70 58.16 57.16 57.16 926,000 -0.75(-1.30%)
Jun 24, 2005 58.41 58.77 57.84 57.91 1,389,700 -0.49(-0.84%)
Jun 23, 2005 59.30 59.71 58.40 58.40 2,007,900 -0.83(-1.40%)
Jun 22, 2005 59.15 59.37 58.86 59.23 1,042,700 +0.33(+0.56%)
Jun 21, 2005 58.69 59.42 58.45 58.90 1,536,000 +0.12(+0.20%)
Jun 20, 2005 58.61 59.03 58.43 58.78 987,100 +0.16(+0.27%)
Jun 17, 2005 58.33 58.73 58.10 58.62 1,747,000 +0.79(+1.37%)
Jun 16, 2005 56.80 57.93 56.65 57.83 2,083,400 +1.02(+1.80%)
Jun 15, 2005 57.37 57.56 56.40 56.81 837,800 -0.35(-0.61%)
Jun 14, 2005 56.58 57.22 56.10 57.16 1,447,000 +0.59(+1.04%)
Jun 13, 2005 57.41 57.41 56.35 56.57 1,897,900 -1.31(-2.26%)
Jun 10, 2005 58.75 58.75 57.54 57.88 1,012,200 -0.72(-1.23%)
Jun 09, 2005 57.60 58.60 57.15 58.60 1,147,100 +0.94(+1.63%)
Jun 08, 2005 57.50 58.11 57.42 57.66 1,289,200 +0.36(+0.63%)
Jun 07, 2005 57.42 58.03 57.30 57.30 961,400 -0.02(-0.03%)
Jun 06, 2005 57.75 57.75 57.10 57.32 1,586,900 -0.43(-0.74%)
Jun 03, 2005 57.27 58.11 57.21 57.75 1,820,400 +0.38(+0.66%)
Jun 02, 2005 56.48 57.51 56.31 57.37 1,245,800 +1.04(+1.85%)
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.