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 (%)
Nov 30, 2012 53.85 54.17 53.60 53.96 1,848,161 -0.03(-0.06%)
Nov 29, 2012 53.50 54.33 53.41 53.99 2,018,043 +0.63(+1.18%)
Nov 28, 2012 52.44 53.42 51.86 53.36 1,977,809 +0.50(+0.95%)
Nov 27, 2012 53.01 53.38 51.82 52.86 1,441,423 +0.09(+0.17%)
Nov 26, 2012 52.97 53.21 52.54 52.77 1,994,900 -0.70(-1.31%)
Nov 23, 2012 52.98 53.52 52.67 53.47 834,280 +0.83(+1.58%)
Nov 21, 2012 52.52 52.96 52.35 52.64 1,388,171 +0.23(+0.44%)
Nov 20, 2012 52.75 52.98 51.88 52.41 1,864,187 -0.50(-0.95%)
Nov 19, 2012 52.28 53.00 52.28 52.91 2,587,893 +1.39(+2.70%)
Nov 16, 2012 50.94 51.67 50.42 51.52 3,127,260 +0.97(+1.92%)
Nov 15, 2012 50.87 51.16 50.22 50.55 2,375,832 -0.37(-0.73%)
Nov 14, 2012 52.08 52.14 50.67 50.92 2,410,948 -0.96(-1.85%)
Nov 13, 2012 52.09 52.38 51.34 51.88 2,214,246 +0.02(+0.04%)
Nov 12, 2012 51.89 52.38 51.43 51.86 1,877,596 +0.11(+0.21%)
Nov 09, 2012 50.88 52.16 50.65 51.75 2,761,481 +0.74(+1.45%)
Nov 08, 2012 51.88 52.31 51.01 51.01 2,983,413 -0.96(-1.85%)
Nov 07, 2012 52.42 52.74 51.75 51.97 2,897,986 -1.07(-2.02%)
Nov 06, 2012 52.66 53.11 52.50 53.04 2,293,371 +0.38(+0.72%)
Nov 05, 2012 51.55 53.06 51.36 52.66 3,814,385 +1.09(+2.11%)
Nov 02, 2012 52.19 52.67 51.49 51.57 6,562,656 -0.15(-0.29%)
Nov 01, 2012 52.05 52.26 51.49 51.72 2,395,121 -0.13(-0.25%)
Oct 31, 2012 52.05 52.05 50.64 51.85 4,210,002 -0.10(-0.19%)
Oct 26, 2012 51.17 51.95 51.95 51.95 5,488,000 +0.29(+0.56%)
Oct 25, 2012 52.50 53.00 51.16 51.66 7,206,647 -1.77(-3.31%)
Oct 24, 2012 54.79 55.08 53.19 53.43 4,541,949 -0.86(-1.58%)
Oct 23, 2012 54.87 54.87 54.06 54.29 2,829,173 -1.43(-2.57%)
Oct 19, 2012 57.25 57.32 55.57 55.72 2,267,637 -1.92(-3.33%)
Oct 18, 2012 57.41 57.86 56.88 57.64 1,274,973 +0.18(+0.31%)
Oct 17, 2012 57.25 57.57 56.75 57.46 1,495,900 +0.42(+0.74%)
Oct 16, 2012 57.11 57.50 56.61 57.04 1,602,257 +0.46(+0.81%)
Oct 15, 2012 56.50 56.90 56.01 56.58 1,259,204 +0.31(+0.55%)
Oct 12, 2012 56.66 57.26 55.99 56.27 886,499 -0.20(-0.35%)
Oct 11, 2012 56.23 56.86 55.35 56.47 1,428,961 +0.15(+0.27%)
Oct 10, 2012 56.74 57.31 55.94 56.32 1,213,167 -0.05(-0.09%)
Oct 09, 2012 57.15 57.48 56.34 56.37 1,157,075 -0.73(-1.28%)
Oct 08, 2012 56.92 57.64 56.79 57.10 1,025,750 -0.16(-0.28%)
Oct 05, 2012 57.84 58.21 56.92 57.26 1,942,981 +0.01(+0.02%)
Oct 04, 2012 57.79 57.93 56.36 57.25 2,718,485 +0.11(+0.19%)
Oct 03, 2012 56.53 57.49 56.45 57.14 3,528,769 +0.53(+0.94%)
Oct 02, 2012 57.08 57.17 56.22 56.61 2,950,437 -0.88(-1.53%)
Oct 01, 2012 58.18 58.48 57.43 57.49 2,640,365 -0.47(-0.81%)
Sep 28, 2012 57.57 58.16 57.29 57.96 1,831,628 -0.08(-0.14%)
Sep 27, 2012 57.47 58.23 56.88 58.04 1,447,561 +1.04(+1.82%)
Sep 26, 2012 57.37 57.47 56.37 57.00 1,822,479 -0.25(-0.44%)
Sep 25, 2012 58.64 59.02 57.24 57.25 1,455,921 -1.25(-2.14%)
Sep 24, 2012 58.37 58.87 58.18 58.50 1,653,698 -0.37(-0.63%)
Sep 21, 2012 58.90 59.08 58.24 58.87 2,657,505 +0.42(+0.72%)
Sep 20, 2012 58.65 58.82 57.99 58.45 1,905,368 -0.74(-1.25%)
Sep 19, 2012 59.70 60.08 59.00 59.19 1,962,375 -0.59(-0.99%)
Sep 18, 2012 60.40 60.60 59.73 59.78 2,116,816 -0.71(-1.17%)
Sep 17, 2012 60.34 60.80 60.03 60.49 2,295,447 -0.21(-0.35%)
Sep 14, 2012 59.93 61.09 59.83 60.70 2,750,408 +0.93(+1.56%)
Sep 13, 2012 58.20 59.90 57.57 59.77 3,192,715 +1.62(+2.79%)
Sep 12, 2012 58.50 58.50 57.99 58.15 1,333,217 -0.11(-0.19%)
Sep 11, 2012 57.68 58.50 57.65 58.26 1,693,960 +0.47(+0.81%)
Sep 10, 2012 57.75 58.32 57.62 57.79 1,238,682 -0.07(-0.12%)
Sep 07, 2012 57.32 58.08 57.05 57.86 1,974,025 +1.07(+1.88%)
Sep 06, 2012 54.70 57.24 54.67 56.79 2,761,701 +2.61(+4.82%)
Sep 05, 2012 54.88 55.32 54.00 54.18 1,793,840 -0.90(-1.63%)
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.