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 (%)
Jul 31, 2012 53.54 54.43 53.48 54.15 1,808,697 +0.38(+0.71%)
Jul 30, 2012 53.93 54.48 53.41 53.77 1,517,611 -0.26(-0.48%)
Jul 27, 2012 53.27 54.38 52.88 54.03 2,464,565 +1.32(+2.50%)
Jul 26, 2012 51.87 53.00 50.42 52.71 5,251,721 +3.16(+6.38%)
Jul 25, 2012 49.90 50.26 49.38 49.55 3,268,379 -0.08(-0.16%)
Jul 24, 2012 50.74 50.99 49.14 49.63 3,163,315 -1.09(-2.15%)
Jul 23, 2012 50.78 51.17 50.14 50.72 3,132,860 -1.19(-2.29%)
Jul 20, 2012 51.60 52.43 51.46 51.91 2,632,010 -0.13(-0.25%)
Jul 19, 2012 51.22 52.25 51.05 52.04 2,502,926 +0.93(+1.82%)
Jul 18, 2012 50.30 51.83 50.16 51.11 1,708,778 +0.00(+0.00%)
Jul 17, 2012 50.47 51.35 50.00 51.11 3,180,955 +0.98(+1.95%)
Jul 16, 2012 50.88 51.03 49.89 50.13 2,809,981 -0.49(-0.97%)
Jul 13, 2012 49.23 50.84 48.90 50.62 3,570,440 +1.96(+4.03%)
Jul 12, 2012 49.52 49.78 48.37 48.66 8,880,593 -2.72(-5.29%)
Jul 11, 2012 51.45 52.20 51.01 51.38 2,101,993 -0.01(-0.02%)
Jul 10, 2012 51.91 52.79 51.05 51.39 2,298,313 -0.72(-1.38%)
Jul 09, 2012 53.22 53.35 52.02 52.11 2,476,968 -1.33(-2.49%)
Jul 06, 2012 53.40 53.63 52.88 53.44 1,468,317 -0.77(-1.42%)
Jul 05, 2012 53.70 54.72 53.03 54.21 1,928,314 +0.31(+0.58%)
Jul 03, 2012 53.28 54.18 53.24 53.90 991,475 +0.38(+0.71%)
Jul 02, 2012 53.04 53.71 52.76 53.52 2,355,894 +0.48(+0.90%)
Jun 29, 2012 52.07 53.08 51.65 53.04 3,197,274 +2.74(+5.45%)
Jun 28, 2012 50.43 50.73 49.76 50.30 2,978,136 -0.54(-1.06%)
Jun 27, 2012 50.90 50.98 50.07 50.84 2,391,064 +0.33(+0.65%)
Jun 26, 2012 50.44 50.73 49.94 50.51 2,465,902 +0.26(+0.52%)
Jun 25, 2012 51.76 51.76 49.95 50.25 2,649,850 -2.08(-3.97%)
Jun 22, 2012 52.40 52.45 51.77 52.33 1,736,840 +0.54(+1.04%)
Jun 21, 2012 53.53 53.89 51.69 51.79 2,372,249 -1.63(-3.05%)
Jun 20, 2012 52.91 54.02 52.67 53.42 3,057,324 +0.53(+1.00%)
Jun 19, 2012 51.77 53.77 51.69 52.89 2,567,621 +1.67(+3.26%)
Jun 18, 2012 50.81 51.45 50.45 51.22 1,622,592 -0.05(-0.10%)
Jun 15, 2012 51.33 51.58 50.78 51.27 2,572,478 +0.27(+0.53%)
Jun 14, 2012 50.33 51.29 49.95 51.00 1,691,171 +0.97(+1.94%)
Jun 13, 2012 50.42 50.79 49.84 50.03 2,493,281 -0.77(-1.52%)
Jun 12, 2012 50.57 51.08 49.98 50.80 2,171,184 +0.58(+1.15%)
Jun 11, 2012 52.87 52.92 50.14 50.22 2,219,020 -1.87(-3.59%)
Jun 08, 2012 51.31 52.20 50.80 52.09 2,245,663 +0.50(+0.97%)
Jun 07, 2012 51.84 52.69 51.37 51.59 3,532,213 +0.87(+1.72%)
Jun 06, 2012 49.38 51.08 49.38 50.72 3,042,414 +2.01(+4.13%)
Jun 05, 2012 48.00 49.36 47.64 48.71 4,025,594 +0.25(+0.52%)
Jun 04, 2012 48.91 49.43 47.41 48.46 5,664,043 -0.67(-1.36%)
Jun 01, 2012 51.33 51.34 48.80 49.13 5,320,894 -3.72(-7.04%)
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%)
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.