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, 2012 54.36 54.36 51.73 52.85 3,082,849 -0.48(-0.90%)
May 30, 2012 54.03 54.03 53.15 53.33 1,969,532 -1.42(-2.59%)
May 29, 2012 53.82 55.00 53.82 54.75 1,775,816 +1.37(+2.57%)
May 25, 2012 53.61 53.95 53.09 53.38 1,221,747 -0.15(-0.28%)
May 24, 2012 53.44 53.98 52.82 53.53 1,814,939 +0.24(+0.45%)
May 23, 2012 52.99 53.49 51.67 53.29 2,716,607 -0.28(-0.52%)
May 22, 2012 53.17 54.27 53.13 53.57 3,468,830 +0.40(+0.75%)
May 21, 2012 50.84 53.21 50.63 53.17 3,152,889 +2.71(+5.37%)
May 18, 2012 51.50 51.82 50.16 50.46 4,891,304 -1.09(-2.11%)
May 17, 2012 54.54 54.54 51.31 51.55 5,415,203 -2.72(-5.01%)
May 16, 2012 55.32 55.69 54.24 54.27 2,359,567 -0.69(-1.26%)
May 15, 2012 55.12 55.68 54.46 54.96 2,264,706 +0.09(+0.16%)
May 14, 2012 55.75 55.80 54.70 54.87 4,049,399 -1.82(-3.21%)
May 11, 2012 56.26 57.95 56.00 56.69 2,536,278 -0.17(-0.30%)
May 10, 2012 57.73 58.04 56.28 56.86 1,877,074 -0.18(-0.32%)
May 09, 2012 56.47 57.37 55.58 57.04 3,153,398 -0.13(-0.23%)
May 08, 2012 56.45 57.44 55.41 57.17 3,380,881 +0.41(+0.72%)
May 07, 2012 57.44 57.64 56.60 56.76 3,423,030 -0.78(-1.36%)
May 04, 2012 59.50 59.69 57.35 57.54 3,721,516 -2.35(-3.92%)
May 03, 2012 60.25 60.69 59.66 59.89 1,710,330 -0.60(-0.99%)
May 02, 2012 59.73 60.81 59.63 60.49 2,826,226 +0.12(+0.20%)
May 01, 2012 58.79 60.69 58.66 60.37 3,190,569 +1.17(+1.98%)
Apr 30, 2012 60.20 60.23 58.66 59.20 1,792,262 -0.99(-1.64%)
Apr 27, 2012 59.89 60.39 59.61 60.19 3,946,678 +0.42(+0.70%)
Apr 26, 2012 57.30 60.00 56.00 59.77 6,719,347 +2.15(+3.73%)
Apr 25, 2012 57.39 57.86 57.11 57.62 2,537,299 +0.77(+1.35%)
Apr 24, 2012 56.66 56.97 56.02 56.85 1,601,046 +0.47(+0.83%)
Apr 23, 2012 56.67 56.78 55.97 56.38 1,768,459 -1.23(-2.14%)
Apr 20, 2012 58.30 58.55 57.42 57.61 2,155,294 -0.41(-0.71%)
Apr 19, 2012 57.65 59.05 57.64 58.02 4,149,822 +1.45(+2.56%)
Apr 18, 2012 56.32 56.99 56.32 56.57 1,984,003 -0.31(-0.55%)
Apr 17, 2012 55.96 57.04 55.52 56.88 2,661,906 +1.45(+2.62%)
Apr 16, 2012 56.36 56.53 55.26 55.43 1,917,385 -0.65(-1.16%)
Apr 13, 2012 56.11 56.49 55.52 56.08 1,489,200 -0.19(-0.34%)
Apr 12, 2012 55.41 56.59 55.16 56.27 2,070,320 +0.86(+1.55%)
Apr 11, 2012 54.28 56.21 53.87 55.41 4,370,145 +2.22(+4.17%)
Apr 10, 2012 54.61 54.78 53.00 53.19 3,330,191 -1.44(-2.64%)
Apr 09, 2012 54.38 54.78 53.98 54.63 1,816,695 -0.81(-1.46%)
Apr 05, 2012 54.96 55.50 54.74 55.44 1,909,065 +0.21(+0.38%)
Apr 04, 2012 54.93 55.35 54.52 55.23 2,403,511 -0.51(-0.91%)
Apr 03, 2012 56.39 56.63 55.49 55.74 3,019,125 -0.65(-1.15%)
Apr 02, 2012 56.40 56.64 55.72 56.39 3,323,205 -0.02(-0.04%)
Mar 30, 2012 57.08 57.38 56.23 56.41 2,219,831 -0.17(-0.30%)
Mar 29, 2012 57.06 57.13 55.74 56.58 2,000,326 -0.93(-1.62%)
Mar 28, 2012 58.00 58.05 56.95 57.51 1,755,979 -0.66(-1.13%)
Mar 27, 2012 58.95 59.10 58.15 58.17 1,999,027 -0.66(-1.12%)
Mar 26, 2012 58.05 58.83 58.05 58.83 3,040,056 +1.27(+2.21%)
Mar 23, 2012 57.39 57.74 56.38 57.56 1,876,199 +0.31(+0.54%)
Mar 22, 2012 57.26 57.73 56.93 57.25 2,501,514 -0.57(-0.99%)
Mar 21, 2012 56.82 58.16 56.72 57.82 3,379,245 +1.22(+2.16%)
Mar 20, 2012 56.29 56.95 55.44 56.60 2,921,790 -0.21(-0.37%)
Mar 19, 2012 55.90 56.95 55.23 56.81 2,341,884 +0.78(+1.39%)
Mar 16, 2012 56.02 56.36 55.69 56.03 2,660,121 -0.04(-0.07%)
Mar 15, 2012 56.58 56.58 55.90 56.07 2,696,236 -0.37(-0.66%)
Mar 14, 2012 57.30 57.49 56.09 56.44 2,182,688 -0.91(-1.59%)
Mar 13, 2012 55.05 57.45 55.05 57.35 3,504,792 +2.85(+5.23%)
Mar 12, 2012 54.89 55.24 54.30 54.50 1,909,392 -0.39(-0.71%)
Mar 09, 2012 54.33 55.38 54.26 54.89 3,236,485 +0.76(+1.40%)
Mar 08, 2012 53.77 54.49 53.73 54.13 2,037,867 +0.71(+1.33%)
Mar 07, 2012 53.04 53.56 52.97 53.42 1,968,409 +0.52(+0.98%)
Mar 06, 2012 53.71 53.91 52.68 52.90 3,203,234 -1.47(-2.70%)
Mar 05, 2012 54.07 54.94 53.89 54.37 2,949,434 +0.18(+0.33%)
Mar 02, 2012 54.29 54.90 54.05 54.19 1,459,931 -0.30(-0.55%)
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.