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 (%)
Feb 28, 2006 63.96 63.90 62.94 63.50 1,667,900 -0.46(-0.72%)
Feb 27, 2006 63.65 64.48 63.46 63.96 1,016,300 +0.31(+0.49%)
Feb 24, 2006 63.75 63.97 63.18 63.65 1,294,000 -0.41(-0.64%)
Feb 23, 2006 63.86 64.24 63.45 64.06 1,672,700 +0.21(+0.33%)
Feb 22, 2006 62.49 64.25 62.49 63.85 1,945,500 +0.87(+1.38%)
Feb 21, 2006 63.20 63.40 62.56 62.98 1,981,600 -0.67(-1.05%)
Feb 17, 2006 63.59 64.04 62.89 63.65 1,337,500 +0.06(+0.09%)
Feb 16, 2006 63.55 63.82 63.01 63.59 1,656,200 +0.13(+0.20%)
Feb 15, 2006 61.63 63.54 61.63 63.46 1,537,800 +1.34(+2.16%)
Feb 14, 2006 62.01 62.20 61.30 62.12 2,226,300 +0.08(+0.13%)
Feb 13, 2006 62.05 62.86 61.52 62.04 2,812,800 -0.25(-0.40%)
Feb 10, 2006 61.00 62.32 60.74 62.29 3,226,500 +1.29(+2.11%)
Feb 09, 2006 59.60 61.46 59.56 61.00 2,731,000 +1.82(+3.08%)
Feb 08, 2006 59.80 59.96 59.10 59.18 2,167,000 -0.55(-0.92%)
Feb 07, 2006 59.50 59.92 59.35 59.73 1,670,100 -0.02(-0.03%)
Feb 06, 2006 60.13 60.42 59.64 59.75 1,727,800 -0.01(-0.02%)
Feb 03, 2006 59.79 60.02 58.99 59.76 3,027,200 +0.16(+0.27%)
Feb 02, 2006 60.00 60.50 59.00 59.60 4,652,100 -1.45(-2.38%)
Feb 01, 2006 60.85 61.09 60.52 61.05 2,844,200 +0.24(+0.39%)
Jan 31, 2006 61.43 62.12 60.40 60.81 3,956,700 -0.77(-1.25%)
Jan 30, 2006 62.94 62.94 61.12 61.58 2,055,200 -1.41(-2.24%)
Jan 27, 2006 62.46 63.32 62.43 62.99 1,426,200 +0.47(+0.75%)
Jan 26, 2006 61.84 62.77 61.84 62.52 1,284,600 +0.69(+1.12%)
Jan 25, 2006 62.52 62.95 61.69 61.83 1,214,600 -0.69(-1.10%)
Jan 24, 2006 62.30 62.83 62.27 62.52 806,700 +0.39(+0.63%)
Jan 23, 2006 62.93 63.05 62.00 62.13 987,600 -0.55(-0.88%)
Jan 20, 2006 63.45 63.86 62.48 62.68 1,475,600 -0.77(-1.21%)
Jan 19, 2006 62.97 63.72 62.68 63.45 755,300 +0.48(+0.76%)
Jan 18, 2006 62.88 63.94 62.44 62.97 918,500 -0.13(-0.21%)
Jan 17, 2006 63.60 64.15 62.92 63.10 1,245,700 -0.70(-1.10%)
Jan 13, 2006 64.20 64.50 63.65 63.80 1,320,700 -0.17(-0.27%)
Jan 12, 2006 65.15 65.18 63.92 63.97 1,252,400 -1.18(-1.81%)
Jan 11, 2006 65.04 65.49 64.80 65.15 1,435,200 -0.08(-0.12%)
Jan 10, 2006 64.25 65.24 63.75 65.23 1,617,300 +0.73(+1.13%)
Jan 09, 2006 63.33 64.82 63.33 64.50 1,138,600 +0.45(+0.70%)
Jan 06, 2006 63.65 64.29 63.56 64.05 1,039,100 +0.54(+0.85%)
Jan 05, 2006 63.62 64.26 63.17 63.51 853,200 +0.09(+0.14%)
Jan 04, 2006 64.15 64.35 63.37 63.42 1,328,900 -0.58(-0.91%)
Jan 03, 2006 63.68 64.14 62.40 64.00 2,177,000 +0.14(+0.22%)
Dec 30, 2005 63.75 64.11 63.69 63.86 908,900 -0.39(-0.61%)
Dec 29, 2005 63.32 64.99 63.27 64.25 1,636,300 +1.14(+1.81%)
Dec 28, 2005 63.49 63.77 63.05 63.11 848,200 -0.82(-1.28%)
Dec 27, 2005 63.91 64.83 63.62 63.93 1,169,500 +0.17(+0.27%)
Dec 23, 2005 63.11 64.08 63.00 63.76 1,058,400 -0.11(-0.17%)
Dec 22, 2005 64.00 64.19 63.58 63.87 1,132,200 -0.10(-0.16%)
Dec 21, 2005 63.65 64.15 63.52 63.97 912,300 +0.54(+0.85%)
Dec 20, 2005 63.40 63.74 63.21 63.43 814,900 +0.32(+0.51%)
Dec 19, 2005 63.65 64.19 63.09 63.11 1,158,400 -0.78(-1.22%)
Dec 16, 2005 64.61 65.06 63.79 63.89 1,871,400 -0.71(-1.10%)
Dec 15, 2005 64.80 65.22 64.38 64.60 1,293,800 -0.19(-0.29%)
Dec 14, 2005 64.27 64.96 64.10 64.79 929,400 +0.52(+0.81%)
Dec 13, 2005 64.75 64.84 63.93 64.27 1,327,700 -0.58(-0.89%)
Dec 12, 2005 64.28 64.95 64.22 64.85 851,500 +0.58(+0.90%)
Dec 09, 2005 64.36 64.45 63.62 64.27 922,500 +0.24(+0.37%)
Dec 08, 2005 63.15 64.53 63.15 64.03 2,238,100 +0.89(+1.41%)
Dec 07, 2005 63.36 63.84 62.83 63.14 954,400 -0.32(-0.50%)
Dec 06, 2005 63.70 64.09 62.13 63.46 1,505,600 +0.23(+0.36%)
Dec 05, 2005 63.85 64.16 62.51 63.23 2,274,900 -0.63(-0.99%)
Dec 02, 2005 63.32 63.86 63.32 63.86 2,092,200 +0.83(+1.32%)
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.