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 (%)
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%)
Aug 01, 2002 25.75 26.00 24.32 24.40 1,756,600 -1.30(-5.06%)
Jul 31, 2002 26.00 26.42 25.00 25.70 2,793,400 -0.46(-1.76%)
Jul 30, 2002 25.85 26.50 25.40 26.16 3,697,500 +0.01(+0.04%)
Jul 29, 2002 24.25 26.35 23.80 26.15 3,342,700 +2.95(+12.72%)
Jul 26, 2002 23.75 23.80 22.80 23.20 5,569,400 +1.00(+4.50%)
Jul 25, 2002 22.60 24.95 22.05 22.20 10,044,300 -3.65(-14.12%)
Jul 24, 2002 24.66 25.85 23.10 25.85 3,257,700 +1.15(+4.66%)
Jul 23, 2002 26.35 26.50 24.40 24.70 3,674,500 -1.78(-6.72%)
Jul 22, 2002 26.29 26.92 24.80 26.48 2,789,700 +0.20(+0.76%)
Jul 19, 2002 26.50 26.75 26.09 26.28 3,356,200 -2.76(-9.50%)
Jul 17, 2002 30.40 30.65 28.60 29.04 2,034,000 -1.56(-5.10%)
Jul 12, 2002 30.55 31.50 30.18 30.60 2,204,500 +0.10(+0.33%)
Jul 11, 2002 29.26 30.52 28.60 30.50 3,472,600 +1.25(+4.27%)
Jul 10, 2002 31.85 31.85 29.21 29.25 3,830,300 -1.66(-5.37%)
Jul 09, 2002 32.38 32.38 30.91 30.91 2,666,200 -1.47(-4.54%)
Jul 08, 2002 31.90 32.38 31.90 32.38 1,404,000 +0.38(+1.19%)
Jul 05, 2002 31.00 32.45 31.00 32.00 1,150,600 +1.31(+4.27%)
Jul 04, 2002 30.50 30.69 29.64 30.69 2,768,600 +0.00(+0.00%)
Jul 03, 2002 30.50 30.69 29.64 30.69 2,768,600 +0.19(+0.62%)
Jul 02, 2002 31.45 31.45 30.11 30.50 3,463,100 -0.95(-3.02%)
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.