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 (%)
Oct 30, 2009 30.22 30.64 28.78 29.06 5,995,020 -1.37(-4.50%)
Oct 29, 2009 30.09 30.84 30.07 30.43 4,394,007 +0.93(+3.15%)
Oct 28, 2009 31.04 31.25 29.32 29.50 6,501,820 -1.75(-5.60%)
Oct 27, 2009 32.98 32.98 31.24 31.25 4,730,639 -1.74(-5.27%)
Oct 26, 2009 33.13 34.50 32.88 32.99 3,119,314 -0.01(-0.03%)
Oct 23, 2009 33.36 33.44 32.88 33.00 3,845,370 -0.63(-1.87%)
Oct 22, 2009 33.78 34.00 32.36 33.63 5,891,721 -0.57(-1.67%)
Oct 21, 2009 34.80 35.96 34.05 34.20 4,390,237 -0.64(-1.84%)
Oct 20, 2009 34.81 35.26 34.74 34.84 4,066,286 -1.22(-3.38%)
Oct 19, 2009 35.51 36.45 35.11 36.06 3,052,822 +0.68(+1.92%)
Oct 16, 2009 34.25 35.44 33.88 35.38 4,038,906 +0.72(+2.08%)
Oct 15, 2009 35.26 35.28 34.34 34.66 4,010,938 -0.62(-1.76%)
Oct 14, 2009 34.35 36.26 33.95 35.28 7,460,240 +1.31(+3.86%)
Oct 13, 2009 33.17 34.14 32.89 33.97 3,250,100 +0.88(+2.66%)
Oct 12, 2009 33.78 34.09 32.95 33.09 2,309,563 -0.17(-0.51%)
Oct 09, 2009 32.52 33.49 32.52 33.26 2,933,393 -0.15(-0.45%)
Oct 08, 2009 32.76 33.61 32.08 33.41 4,229,459 +0.52(+1.58%)
Oct 07, 2009 32.61 33.03 32.13 32.89 2,672,237 +0.20(+0.61%)
Oct 06, 2009 31.21 32.85 31.20 32.69 5,110,504 +1.71(+5.52%)
Oct 05, 2009 29.88 31.09 29.88 30.98 3,774,024 +1.28(+4.31%)
Oct 02, 2009 30.26 30.39 29.41 29.70 7,012,095 -1.08(-3.51%)
Oct 01, 2009 32.82 33.00 30.74 30.78 5,088,966 -2.25(-6.81%)
Sep 30, 2009 32.59 33.42 31.71 33.03 3,269,551 +0.37(+1.13%)
Sep 29, 2009 31.83 33.28 31.83 32.66 3,050,981 +0.97(+3.06%)
Sep 28, 2009 31.75 32.02 31.39 31.69 3,487,813 +0.21(+0.67%)
Sep 25, 2009 31.95 32.29 31.30 31.48 3,134,781 -0.61(-1.90%)
Sep 24, 2009 32.92 33.49 31.96 32.09 4,358,841 -0.74(-2.25%)
Sep 23, 2009 34.31 34.46 32.78 32.83 3,908,404 -1.23(-3.61%)
Sep 22, 2009 33.06 34.37 33.06 34.06 2,863,771 +1.21(+3.68%)
Sep 21, 2009 33.16 33.57 32.61 32.85 3,916,904 -1.24(-3.64%)
Sep 18, 2009 34.40 34.55 33.62 34.09 5,611,946 -0.09(-0.26%)
Sep 17, 2009 32.91 34.78 32.91 34.18 5,993,695 +0.33(+0.98%)
Sep 16, 2009 32.98 34.41 32.80 33.85 6,058,684 +1.25(+3.83%)
Sep 15, 2009 31.25 32.69 31.15 32.60 5,416,486 +1.37(+4.39%)
Sep 14, 2009 30.55 31.29 30.14 31.23 2,220,859 +0.38(+1.23%)
Sep 11, 2009 30.32 30.99 30.24 30.85 3,524,967 +0.58(+1.92%)
Sep 10, 2009 29.30 30.31 28.79 30.27 2,841,610 +0.96(+3.28%)
Sep 09, 2009 28.48 29.49 28.10 29.31 3,667,402 +0.83(+2.91%)
Sep 08, 2009 29.00 29.44 28.36 28.48 3,838,744 -0.09(-0.32%)
Sep 04, 2009 28.29 28.62 27.45 28.57 2,368,058 +0.26(+0.92%)
Sep 03, 2009 27.95 28.34 27.44 28.31 2,069,949 +0.66(+2.39%)
Sep 02, 2009 27.64 28.24 27.15 27.65 3,549,821 -0.12(-0.43%)
Sep 01, 2009 29.40 29.73 27.60 27.77 5,340,865 -2.01(-6.75%)
Aug 31, 2009 30.26 30.26 29.50 29.78 2,757,890 -0.79(-2.58%)
Aug 28, 2009 30.68 30.87 30.23 30.57 2,034,340 +0.31(+1.02%)
Aug 27, 2009 30.36 30.56 29.37 30.26 2,598,787 -0.11(-0.36%)
Aug 26, 2009 30.05 30.94 29.86 30.37 2,577,264 +0.04(+0.13%)
Aug 25, 2009 30.43 30.90 30.06 30.33 2,896,981 +0.17(+0.56%)
Aug 24, 2009 30.69 31.23 30.00 30.16 2,648,535 -0.19(-0.63%)
Aug 21, 2009 30.28 30.83 30.06 30.35 3,239,186 +0.42(+1.40%)
Aug 20, 2009 28.54 30.00 28.30 29.93 4,540,408 +1.36(+4.76%)
Aug 19, 2009 28.10 28.60 27.68 28.57 3,566,286 -0.01(-0.03%)
Aug 18, 2009 27.36 28.67 27.14 28.58 3,520,485 +1.34(+4.92%)
Aug 17, 2009 27.94 28.05 26.84 27.24 4,659,861 -1.20(-4.22%)
Aug 14, 2009 29.21 29.48 28.07 28.44 4,017,570 -0.84(-2.87%)
Aug 13, 2009 29.14 29.76 28.36 29.28 4,436,218 +0.25(+0.86%)
Aug 12, 2009 27.59 29.37 27.59 29.03 6,300,744 +1.22(+4.39%)
Aug 11, 2009 27.86 28.18 26.69 27.81 5,200,010 +0.03(+0.11%)
Aug 10, 2009 30.03 30.32 27.55 27.78 8,203,195 -1.90(-6.40%)
Aug 07, 2009 26.65 29.89 26.54 29.68 8,516,175 +3.55(+13.59%)
Aug 06, 2009 27.24 27.57 25.95 26.13 5,272,559 -0.84(-3.11%)
Aug 05, 2009 26.87 27.58 26.84 26.97 6,015,615 +0.14(+0.52%)
Aug 04, 2009 24.21 27.90 24.15 26.83 9,940,183 +1.98(+7.96%)
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.