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 31, 2002 23.30 23.86 23.04 23.30 1,254,400 +0.04(+0.17%)
Oct 30, 2002 23.20 23.46 22.70 23.26 1,428,100 -0.27(-1.15%)
Oct 29, 2002 22.90 23.72 22.33 23.53 1,912,300 +0.88(+3.89%)
Oct 28, 2002 23.78 23.85 22.40 22.65 1,748,900 -0.88(-3.74%)
Oct 25, 2002 22.60 23.68 22.36 23.53 2,062,100 +0.81(+3.57%)
Oct 24, 2002 22.30 23.15 22.30 22.72 4,932,200 -1.20(-5.02%)
Oct 23, 2002 23.40 23.92 22.59 23.92 2,576,700 +0.47(+2.00%)
Oct 22, 2002 24.05 24.24 23.32 23.45 1,313,600 -0.90(-3.70%)
Oct 21, 2002 22.96 24.46 22.70 24.35 2,089,300 +0.89(+3.79%)
Oct 18, 2002 23.45 24.25 22.99 23.46 2,123,400 +0.01(+0.04%)
Oct 17, 2002 23.10 23.55 22.92 23.45 1,760,900 +0.93(+4.13%)
Oct 16, 2002 22.80 22.94 22.31 22.52 1,517,500 -0.48(-2.09%)
Oct 15, 2002 22.50 23.23 22.40 23.00 2,320,700 +1.63(+7.63%)
Oct 14, 2002 21.41 21.75 20.80 21.37 1,392,300 -0.04(-0.19%)
Oct 11, 2002 21.20 21.90 21.20 21.41 3,138,900 +0.41(+1.95%)
Oct 10, 2002 19.62 21.10 19.00 21.00 3,323,000 +1.39(+7.09%)
Oct 09, 2002 19.75 19.96 19.46 19.61 2,208,100 -0.59(-2.92%)
Oct 08, 2002 20.40 20.42 19.41 20.20 2,603,000 +0.20(+1.00%)
Oct 07, 2002 21.21 21.24 20.00 20.00 1,725,200 -1.42(-6.63%)
Oct 04, 2002 21.73 21.73 20.67 21.42 1,911,500 -0.41(-1.88%)
Oct 03, 2002 22.00 22.10 21.25 21.83 1,755,700 -0.17(-0.77%)
Oct 02, 2002 22.75 23.20 22.00 22.00 1,691,000 -1.17(-5.05%)
Oct 01, 2002 22.05 23.20 21.81 23.17 1,851,300 +0.87(+3.90%)
Sep 30, 2002 23.05 23.05 21.89 22.30 1,404,800 -0.74(-3.21%)
Sep 27, 2002 23.80 23.90 23.01 23.04 1,172,100 -0.96(-4.00%)
Sep 26, 2002 23.24 24.07 23.15 24.00 2,093,500 +1.21(+5.31%)
Sep 25, 2002 22.28 23.15 21.99 22.79 1,947,600 +0.87(+3.97%)
Sep 24, 2002 21.50 22.23 21.50 21.92 2,564,800 -0.33(-1.48%)
Sep 23, 2002 22.71 22.85 22.15 22.25 2,314,600 -0.45(-1.98%)
Sep 20, 2002 22.61 23.38 22.61 22.70 1,789,000 +0.10(+0.44%)
Sep 19, 2002 23.75 23.98 22.52 22.60 2,808,600 -1.56(-6.46%)
Sep 18, 2002 24.00 24.40 23.91 24.16 897,700 -0.13(-0.54%)
Sep 17, 2002 25.09 25.38 24.05 24.29 1,451,800 -0.17(-0.70%)
Sep 16, 2002 24.30 24.64 23.96 24.46 1,346,600 +0.08(+0.33%)
Sep 13, 2002 24.45 24.83 24.14 24.38 1,966,500 -0.32(-1.30%)
Sep 12, 2002 24.60 25.18 24.50 24.70 4,389,300 -1.80(-6.79%)
Sep 11, 2002 27.00 27.02 26.50 26.50 1,929,700 -0.60(-2.21%)
Sep 10, 2002 26.71 27.20 26.52 27.10 1,008,800 +0.39(+1.46%)
Sep 09, 2002 26.63 27.00 25.85 26.71 1,434,500 +0.08(+0.30%)
Sep 06, 2002 26.20 26.63 25.79 26.63 420,000 +0.70(+2.70%)
Sep 05, 2002 25.66 26.15 25.54 25.93 1,201,300 -0.45(-1.71%)
Sep 04, 2002 25.62 26.47 25.60 26.38 1,189,400 +0.85(+3.33%)
Sep 03, 2002 25.60 25.75 25.30 25.53 1,554,100 -0.25(-0.97%)
Aug 30, 2002 25.90 26.93 25.75 25.78 977,500 -0.03(-0.12%)
Aug 29, 2002 25.50 26.51 25.15 25.81 1,993,400 -0.41(-1.56%)
Aug 28, 2002 27.01 27.30 26.20 26.22 1,423,500 -1.04(-3.82%)
Aug 27, 2002 28.25 28.25 27.21 27.26 1,774,900 -0.24(-0.87%)
Aug 26, 2002 27.65 27.80 26.95 27.50 1,265,000 -0.45(-1.61%)
Aug 23, 2002 27.86 28.10 27.45 27.95 1,025,100 +0.10(+0.36%)
Aug 22, 2002 26.75 28.09 26.41 27.85 1,644,600 +1.11(+4.15%)
Aug 21, 2002 26.50 27.50 26.03 26.74 1,985,300 +0.34(+1.29%)
Aug 20, 2002 26.20 26.75 25.80 26.40 1,392,200 +0.24(+0.92%)
Aug 16, 2002 26.00 26.35 25.63 26.16 1,318,800 -0.26(-0.98%)
Aug 15, 2002 25.06 26.42 25.06 26.42 2,546,100 +1.32(+5.26%)
Aug 14, 2002 24.60 25.24 23.93 25.10 1,793,400 +0.34(+1.37%)
Aug 13, 2002 25.30 25.60 24.74 24.76 1,394,000 -0.55(-2.17%)
Aug 12, 2002 24.30 25.37 24.00 25.31 2,448,900 +0.90(+3.69%)
Aug 07, 2002 26.00 26.10 23.96 24.41 2,036,100 +0.36(+1.50%)
Aug 06, 2002 23.20 24.20 23.12 24.05 1,966,200 +1.55(+6.89%)
Aug 05, 2002 23.00 23.20 22.27 22.50 1,979,600 -0.69(-2.98%)
Aug 02, 2002 24.00 24.10 22.59 23.19 3,036,300 -1.21(-4.96%)
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.