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 (%)
May 31, 2005 55.51 56.24 55.31 55.97 1,164,700 +0.48(+0.87%)
May 27, 2005 54.70 55.50 54.69 55.49 1,267,300 +0.79(+1.44%)
May 26, 2005 54.65 54.90 54.57 54.70 1,899,800 +0.30(+0.55%)
May 25, 2005 54.84 55.06 54.36 54.40 2,184,000 -0.43(-0.78%)
May 24, 2005 54.74 55.60 54.54 54.83 2,093,200 +0.08(+0.15%)
May 23, 2005 54.60 54.82 54.19 54.75 2,232,300 +0.41(+0.75%)
May 20, 2005 54.62 54.73 54.05 54.34 1,740,500 +0.12(+0.22%)
May 19, 2005 54.33 54.68 53.98 54.22 2,321,500 +0.29(+0.54%)
May 18, 2005 53.09 53.97 53.09 53.93 2,592,100 +0.86(+1.62%)
May 17, 2005 52.82 53.14 52.50 53.07 2,301,700 +0.00(+0.00%)
May 16, 2005 51.75 53.23 51.69 53.07 1,791,900 +1.32(+2.55%)
May 13, 2005 52.50 52.71 51.50 51.75 2,619,400 -0.70(-1.33%)
May 12, 2005 54.10 54.10 52.39 52.45 2,269,700 -1.58(-2.92%)
May 11, 2005 53.91 54.08 53.09 54.03 809,500 +0.33(+0.61%)
May 10, 2005 54.00 54.26 53.61 53.70 991,700 -0.73(-1.34%)
May 09, 2005 53.79 54.49 53.70 54.43 1,003,300 +0.77(+1.43%)
May 06, 2005 55.05 55.09 53.61 53.66 1,750,500 -0.85(-1.56%)
May 05, 2005 54.10 54.63 53.83 54.51 1,897,100 +0.26(+0.48%)
May 04, 2005 53.44 54.31 52.96 54.25 1,798,100 +1.03(+1.94%)
May 03, 2005 53.30 53.55 52.93 53.22 1,734,000 -0.30(-0.56%)
May 02, 2005 54.45 54.90 51.71 53.52 5,118,500 -0.82(-1.51%)
Apr 29, 2005 55.45 55.87 53.66 54.34 2,665,800 -0.98(-1.77%)
Apr 28, 2005 56.80 56.81 54.75 55.32 4,589,500 -2.14(-3.72%)
Apr 27, 2005 57.09 57.48 56.56 57.46 1,347,400 +0.11(+0.19%)
Apr 26, 2005 56.30 58.15 56.30 57.35 1,718,800 +0.82(+1.45%)
Apr 25, 2005 56.75 57.40 56.28 56.53 1,441,100 +0.33(+0.59%)
Apr 22, 2005 56.15 56.70 55.51 56.20 1,454,900 +0.10(+0.18%)
Apr 21, 2005 55.64 56.29 54.94 56.10 2,108,500 +1.45(+2.65%)
Apr 20, 2005 55.43 55.65 54.52 54.65 1,644,700 -0.78(-1.41%)
Apr 19, 2005 56.09 56.25 55.12 55.43 2,833,900 -0.34(-0.61%)
Apr 18, 2005 56.60 56.80 55.73 55.77 1,857,100 -0.63(-1.12%)
Apr 15, 2005 58.87 58.93 56.05 56.40 2,594,700 -2.71(-4.58%)
Apr 14, 2005 60.41 60.45 59.01 59.11 1,565,300 -1.24(-2.05%)
Apr 13, 2005 60.55 61.04 60.15 60.35 1,449,700 -0.33(-0.54%)
Apr 12, 2005 59.35 60.68 59.26 60.68 1,191,100 +1.01(+1.69%)
Apr 11, 2005 59.96 60.19 59.48 59.67 637,600 -0.10(-0.17%)
Apr 08, 2005 60.49 60.67 59.40 59.77 754,500 -0.66(-1.09%)
Apr 07, 2005 59.87 60.57 59.80 60.43 1,265,900 +0.73(+1.22%)
Apr 06, 2005 60.29 60.49 59.61 59.70 681,100 -0.40(-0.67%)
Apr 05, 2005 59.63 60.17 59.60 60.10 1,171,900 +0.96(+1.62%)
Apr 04, 2005 59.40 59.50 58.51 59.14 1,049,700 -0.26(-0.44%)
Apr 01, 2005 60.28 60.47 59.21 59.40 1,432,700 -0.63(-1.05%)
Mar 31, 2005 59.94 60.17 59.44 60.03 1,604,300 +0.09(+0.15%)
Mar 30, 2005 57.93 59.98 57.89 59.94 2,055,100 +2.37(+4.12%)
Mar 29, 2005 58.04 58.40 57.39 57.57 1,435,100 -0.46(-0.79%)
Mar 28, 2005 58.10 58.60 58.02 58.03 623,700 -0.03(-0.05%)
Mar 24, 2005 58.50 58.96 57.98 58.06 687,900 -0.31(-0.53%)
Mar 23, 2005 57.82 58.60 57.60 58.37 1,176,000 +0.32(+0.55%)
Mar 22, 2005 58.68 58.86 58.00 58.05 985,800 -0.64(-1.09%)
Mar 21, 2005 59.34 59.54 58.37 58.69 827,900 -0.65(-1.10%)
Mar 18, 2005 58.82 59.34 58.63 59.34 1,799,500 +0.81(+1.38%)
Mar 17, 2005 59.00 59.04 58.15 58.53 1,476,000 -0.33(-0.56%)
Mar 16, 2005 59.24 59.50 58.53 58.86 1,178,500 -0.37(-0.62%)
Mar 15, 2005 59.50 59.94 59.23 59.23 1,714,100 +0.06(+0.10%)
Mar 14, 2005 59.15 59.62 58.90 59.17 1,043,200 +0.07(+0.12%)
Mar 11, 2005 58.75 59.48 58.75 59.10 1,234,800 +0.33(+0.56%)
Mar 10, 2005 58.86 59.02 58.46 58.77 961,500 +0.00(+0.00%)
Mar 09, 2005 59.30 59.31 58.50 58.77 1,078,000 -0.63(-1.06%)
Mar 08, 2005 59.40 59.53 59.25 59.40 1,502,100 -0.03(-0.05%)
Mar 07, 2005 59.26 59.69 59.18 59.43 1,943,400 -0.07(-0.12%)
Mar 04, 2005 59.00 59.50 58.87 59.50 1,875,000 +0.64(+1.09%)
Mar 03, 2005 58.50 59.04 58.34 58.86 1,353,300 +0.41(+0.70%)
Mar 02, 2005 58.00 58.52 57.75 58.45 2,279,700 +0.28(+0.48%)
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.