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 29, 2008 36.17 36.91 35.99 36.25 1,618,924 -0.14(-0.38%)
Aug 28, 2008 35.44 36.60 35.09 36.39 2,469,606 +1.10(+3.12%)
Aug 27, 2008 35.39 35.63 34.65 35.29 2,662,057 -0.10(-0.28%)
Aug 26, 2008 35.30 35.79 34.84 35.39 3,003,521 -0.05(-0.14%)
Aug 25, 2008 36.60 36.60 35.26 35.44 2,865,026 -1.26(-3.43%)
Aug 22, 2008 35.58 36.77 35.03 36.70 5,051,197 +1.42(+4.02%)
Aug 21, 2008 35.50 35.94 34.33 35.28 4,867,492 -0.50(-1.40%)
Aug 20, 2008 37.00 37.31 35.60 35.78 4,164,460 -1.26(-3.40%)
Aug 19, 2008 38.36 38.59 36.69 37.04 3,151,724 -1.97(-5.05%)
Aug 18, 2008 40.77 40.88 38.71 39.01 2,879,248 -1.70(-4.18%)
Aug 15, 2008 41.00 41.32 40.00 40.71 0 +0.06(+0.15%)
Aug 14, 2008 38.20 40.90 37.85 40.65 4,344,762 +2.15(+5.58%)
Aug 13, 2008 39.69 39.78 37.64 38.50 4,673,844 -0.99(-2.51%)
Aug 12, 2008 40.19 41.23 39.24 39.49 3,671,529 -0.97(-2.40%)
Aug 11, 2008 38.13 42.30 38.13 40.46 4,236,153 +0.66(+1.66%)
Aug 08, 2008 37.20 40.12 37.20 39.80 5,553,696 +2.57(+6.90%)
Aug 07, 2008 38.26 38.54 37.12 37.23 4,125,776 -1.39(-3.60%)
Aug 06, 2008 37.31 38.79 36.34 38.62 4,730,042 +1.18(+3.15%)
Aug 05, 2008 35.36 37.76 35.36 37.44 5,094,915 +2.55(+7.31%)
Aug 04, 2008 35.56 36.15 34.72 34.89 4,523,602 -0.72(-2.02%)
Aug 01, 2008 34.50 36.07 33.93 35.61 3,990,764 +1.32(+3.85%)
Jul 31, 2008 34.54 36.54 34.09 34.29 3,707,350 -0.90(-2.56%)
Jul 30, 2008 35.88 37.48 34.12 35.19 3,231,649 -0.37(-1.04%)
Jul 29, 2008 35.56 36.08 33.76 35.56 4,776,203 +1.99(+5.93%)
Jul 28, 2008 34.76 36.01 33.47 33.57 4,324,800 -1.43(-4.09%)
Jul 25, 2008 35.40 36.69 34.33 35.00 3,812,090 -0.26(-0.74%)
Jul 24, 2008 37.90 38.77 34.60 35.26 7,006,932 -4.56(-11.45%)
Jul 23, 2008 38.91 43.29 38.33 39.82 7,024,454 +0.91(+2.34%)
Jul 22, 2008 36.98 39.00 36.00 38.91 3,905,918 +0.89(+2.34%)
Jul 21, 2008 37.53 39.12 37.30 38.02 3,264,388 +0.41(+1.09%)
Jul 18, 2008 37.55 38.19 36.51 37.61 3,260,375 +0.11(+0.29%)
Jul 17, 2008 36.43 38.20 34.71 37.50 5,426,773 +2.50(+7.14%)
Jul 16, 2008 32.49 35.29 31.97 35.00 6,578,585 +2.69(+8.33%)
Jul 15, 2008 31.01 33.33 30.26 32.31 9,608,996 +0.68(+2.15%)
Jul 14, 2008 33.22 34.00 31.23 31.63 9,187,921 -2.53(-7.41%)
Jul 11, 2008 34.87 35.26 33.32 34.16 5,720,007 -1.39(-3.91%)
Jul 10, 2008 36.81 36.82 34.88 35.55 6,989,966 -1.85(-4.95%)
Jul 09, 2008 39.83 39.83 37.27 37.40 5,232,357 -2.23(-5.63%)
Jul 08, 2008 37.76 39.87 36.73 39.63 5,914,490 +1.87(+4.95%)
Jul 07, 2008 37.75 38.23 36.82 37.76 4,422,921 +0.27(+0.72%)
Jul 04, 2008 37.40 38.18 37.13 37.49 2,143,777 +0.00(+0.00%)
Jul 03, 2008 37.40 38.18 37.13 37.49 2,143,777 +0.18(+0.48%)
Jul 02, 2008 39.00 39.00 37.25 37.31 3,423,333 -1.36(-3.52%)
Jul 01, 2008 39.05 39.34 37.09 38.67 5,422,890 -1.40(-3.49%)
Jun 30, 2008 40.22 41.31 38.89 40.07 4,145,317 -0.19(-0.47%)
Jun 27, 2008 41.00 41.00 39.38 40.26 2,761,589 -0.58(-1.42%)
Jun 26, 2008 42.21 42.29 40.74 40.84 4,114,237 -2.20(-5.11%)
Jun 25, 2008 42.08 44.25 41.75 43.04 4,829,731 +1.04(+2.48%)
Jun 24, 2008 42.54 43.05 41.10 42.00 6,007,551 -0.78(-1.82%)
Jun 23, 2008 44.72 45.10 42.66 42.78 5,297,683 -1.66(-3.74%)
Jun 20, 2008 45.20 45.65 43.96 44.44 3,698,520 -1.39(-3.03%)
Jun 19, 2008 45.66 46.01 43.98 45.83 3,985,752 +0.05(+0.11%)
Jun 18, 2008 46.96 47.25 45.59 45.78 3,075,049 -1.25(-2.66%)
Jun 17, 2008 48.45 48.90 47.03 47.03 3,396,676 -1.22(-2.53%)
Jun 16, 2008 46.40 49.21 45.84 48.25 4,186,219 +1.45(+3.10%)
Jun 13, 2008 46.33 46.90 45.57 46.80 2,650,081 +0.87(+1.89%)
Jun 12, 2008 45.13 46.86 45.05 45.93 4,394,113 +1.19(+2.66%)
Jun 11, 2008 45.89 46.49 44.70 44.74 5,500,385 -1.55(-3.35%)
Jun 10, 2008 45.36 46.45 44.30 46.29 3,797,062 +1.28(+2.84%)
Jun 09, 2008 46.27 46.56 44.78 45.01 3,101,777 -0.98(-2.13%)
Jun 06, 2008 48.00 48.64 45.78 45.99 7,691,672 -3.06(-6.24%)
Jun 05, 2008 48.26 49.15 47.81 49.05 4,104,153 +1.20(+2.51%)
Jun 04, 2008 45.80 48.69 45.51 47.85 6,754,854 +1.62(+3.50%)
Jun 03, 2008 46.71 46.72 45.72 46.23 3,058,735 -0.13(-0.28%)
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.