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, 2013 68.61 69.30 68.30 68.30 1,812,388 -0.63(-0.91%)
May 30, 2013 69.32 69.44 68.46 68.93 1,353,218 -0.05(-0.07%)
May 29, 2013 69.56 69.61 68.36 68.98 1,673,794 -0.80(-1.15%)
May 28, 2013 69.38 70.16 69.21 69.78 2,732,895 +1.33(+1.94%)
May 24, 2013 67.86 68.75 67.44 68.45 1,853,916 -0.01(-0.01%)
May 23, 2013 67.84 69.27 67.35 68.46 3,266,766 +0.65(+0.96%)
May 22, 2013 68.30 69.48 67.36 67.81 2,613,394 -0.54(-0.79%)
May 21, 2013 67.74 68.63 67.46 68.35 1,907,014 +0.47(+0.69%)
May 20, 2013 67.35 68.12 67.00 67.88 1,310,974 +0.39(+0.58%)
May 17, 2013 66.72 67.61 66.63 67.49 2,014,721 +1.27(+1.92%)
May 16, 2013 66.68 67.09 66.05 66.22 2,376,593 -0.71(-1.06%)
May 15, 2013 67.80 67.91 66.80 66.93 1,533,097 -0.35(-0.52%)
May 13, 2013 67.50 67.74 67.04 67.28 1,682,778 -0.60(-0.88%)
May 10, 2013 66.83 67.88 66.83 67.88 1,554,653 +1.16(+1.74%)
May 09, 2013 66.24 67.03 65.81 66.72 1,359,879 +0.27(+0.41%)
May 08, 2013 66.00 67.00 65.93 66.45 1,483,422 +0.05(+0.08%)
May 07, 2013 65.88 67.00 65.53 66.40 2,597,293 +0.87(+1.33%)
May 06, 2013 65.41 65.70 65.13 65.53 1,913,720 +0.32(+0.49%)
May 03, 2013 65.24 65.48 64.50 65.21 1,875,182 +0.71(+1.10%)
May 02, 2013 64.37 64.65 63.61 64.50 1,438,369 +0.37(+0.58%)
May 01, 2013 64.11 64.54 63.50 64.13 2,031,878 -0.39(-0.60%)
Apr 30, 2013 63.70 65.19 63.38 64.52 3,432,617 +2.06(+3.30%)
Apr 29, 2013 62.30 62.60 61.64 62.46 2,310,080 +0.37(+0.60%)
Apr 26, 2013 62.35 62.60 62.06 62.09 1,221,992 -0.51(-0.81%)
Apr 25, 2013 62.23 62.85 62.09 62.60 1,858,389 +0.79(+1.28%)
Apr 24, 2013 62.15 62.51 61.58 61.81 1,317,686 -0.18(-0.29%)
Apr 23, 2013 61.44 62.16 61.24 61.99 1,458,875 +0.79(+1.29%)
Apr 22, 2013 61.30 61.75 60.62 61.20 1,136,499 -0.03(-0.05%)
Apr 19, 2013 60.71 61.49 60.67 61.23 1,402,862 +0.75(+1.24%)
Apr 18, 2013 61.35 61.51 60.22 60.48 1,553,163 -0.71(-1.16%)
Apr 17, 2013 61.56 61.95 60.51 61.19 2,152,570 -0.72(-1.16%)
Apr 16, 2013 61.37 61.95 60.98 61.91 2,052,507 +1.25(+2.06%)
Apr 15, 2013 63.24 63.26 60.40 60.66 2,534,501 -3.20(-5.01%)
Apr 12, 2013 63.49 64.06 63.38 63.86 1,105,867 +0.18(+0.28%)
Apr 11, 2013 63.21 64.06 63.01 63.68 2,439,787 +0.55(+0.87%)
Apr 10, 2013 62.54 63.55 62.53 63.13 2,021,451 +0.73(+1.17%)
Apr 09, 2013 62.38 62.70 61.97 62.40 1,925,729 +0.42(+0.68%)
Apr 08, 2013 60.08 62.01 60.04 61.98 1,630,839 +1.84(+3.06%)
Apr 05, 2013 60.02 60.17 59.21 60.14 2,030,742 -0.97(-1.59%)
Apr 04, 2013 60.83 61.21 60.40 61.11 3,111,702 +0.38(+0.63%)
Apr 03, 2013 62.26 62.26 60.42 60.73 2,768,587 -1.49(-2.39%)
Apr 02, 2013 63.18 63.39 62.03 62.22 1,991,704 -0.68(-1.08%)
Apr 01, 2013 63.53 63.69 62.76 62.90 1,598,357 -0.83(-1.30%)
Mar 28, 2013 62.57 63.95 62.49 63.73 2,252,138 +1.24(+1.98%)
Mar 27, 2013 60.72 62.83 60.60 62.49 3,623,578 +1.53(+2.51%)
Mar 26, 2013 60.77 61.33 60.27 60.96 3,416,872 +0.56(+0.93%)
Mar 25, 2013 61.21 61.67 60.10 60.40 2,588,748 -0.38(-0.63%)
Mar 22, 2013 61.33 61.36 60.69 60.78 2,403,656 -0.24(-0.39%)
Mar 21, 2013 61.87 62.21 61.01 61.02 1,523,781 -1.44(-2.31%)
Mar 20, 2013 62.73 62.97 62.14 62.46 1,154,728 +0.22(+0.35%)
Mar 19, 2013 62.51 62.51 61.54 62.24 1,800,205 +0.06(+0.10%)
Mar 18, 2013 62.32 62.62 61.56 62.18 1,945,320 -1.14(-1.80%)
Mar 15, 2013 63.09 63.53 62.91 63.32 1,435,252 -0.09(-0.14%)
Mar 14, 2013 62.97 63.42 62.65 63.41 1,058,975 +0.45(+0.71%)
Mar 13, 2013 62.45 63.12 62.26 62.96 1,892,015 +0.68(+1.09%)
Mar 12, 2013 62.93 63.03 61.89 62.28 1,414,864 -0.66(-1.05%)
Mar 11, 2013 62.57 63.31 62.00 62.94 1,970,697 +0.38(+0.61%)
Mar 08, 2013 60.80 62.83 60.74 62.56 2,181,807 +2.16(+3.58%)
Mar 07, 2013 60.37 60.66 60.26 60.40 1,363,985 +0.13(+0.22%)
Mar 06, 2013 60.75 60.84 60.01 60.27 1,131,162 -0.20(-0.33%)
Mar 05, 2013 60.52 60.99 60.19 60.47 1,351,223 +0.34(+0.57%)
Mar 04, 2013 60.25 60.43 59.67 60.13 1,307,502 -0.38(-0.63%)
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.