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 27, 2013 66.67 67.26 66.09 66.99 2,274,632 +0.50(+0.75%)
Sep 26, 2013 66.58 67.18 66.33 66.49 2,377,222 +0.13(+0.20%)
Sep 25, 2013 66.95 67.13 66.20 66.36 1,893,005 -0.42(-0.63%)
Sep 24, 2013 67.34 67.66 66.73 66.78 1,891,943 -0.40(-0.60%)
Sep 23, 2013 67.46 67.72 66.70 67.18 1,693,846 -0.46(-0.68%)
Sep 20, 2013 68.81 68.81 67.49 67.64 2,543,769 -1.17(-1.70%)
Sep 19, 2013 69.50 69.78 68.77 68.81 1,525,974 -0.69(-0.99%)
Sep 18, 2013 68.60 69.99 68.21 69.50 2,075,663 +0.95(+1.39%)
Sep 17, 2013 68.44 68.92 68.40 68.55 1,126,688 -0.02(-0.03%)
Sep 16, 2013 69.01 68.90 68.46 68.57 1,130,580 +0.49(+0.72%)
Sep 13, 2013 68.29 68.45 67.93 68.08 1,011,079 -0.15(-0.22%)
Sep 12, 2013 68.64 68.80 67.98 68.23 1,171,877 -0.53(-0.77%)
Sep 11, 2013 68.00 68.89 67.86 68.76 1,335,649 +0.93(+1.37%)
Sep 10, 2013 66.96 68.28 66.81 67.83 1,733,645 +1.20(+1.80%)
Sep 09, 2013 65.88 66.90 65.88 66.63 1,106,075 +0.89(+1.35%)
Sep 06, 2013 66.02 66.16 65.00 65.74 1,716,772 -0.15(-0.23%)
Sep 05, 2013 65.63 66.32 65.63 65.89 1,662,237 +0.26(+0.40%)
Sep 04, 2013 64.13 65.87 63.85 65.63 1,583,921 +1.41(+2.20%)
Sep 03, 2013 64.82 64.90 63.96 64.22 996,403 +0.28(+0.44%)
Aug 30, 2013 63.94 64.52 63.74 63.94 1,155,703 -0.03(-0.05%)
Aug 29, 2013 62.93 64.43 62.87 63.97 1,518,789 +0.76(+1.20%)
Aug 28, 2013 62.71 63.71 62.40 63.21 2,060,785 +0.11(+0.17%)
Aug 27, 2013 64.37 64.57 62.99 63.10 2,365,903 -2.35(-3.59%)
Aug 26, 2013 65.66 66.37 65.40 65.45 722,164 -0.22(-0.34%)
Aug 23, 2013 65.90 66.24 65.50 65.67 650,427 -0.12(-0.18%)
Aug 22, 2013 64.67 66.25 64.55 65.79 758,736 +1.26(+1.95%)
Aug 21, 2013 64.30 65.03 63.93 64.53 1,196,569 +0.07(+0.11%)
Aug 20, 2013 64.01 65.03 63.96 64.46 992,852 +0.48(+0.75%)
Aug 19, 2013 64.42 64.92 63.97 63.98 1,305,822 -0.48(-0.74%)
Aug 16, 2013 65.00 65.58 64.45 64.46 1,550,261 -0.74(-1.13%)
Aug 15, 2013 65.95 65.98 64.77 65.20 1,092,304 -1.15(-1.73%)
Aug 14, 2013 66.04 66.88 65.81 66.35 1,336,826 +0.36(+0.55%)
Aug 13, 2013 66.11 66.20 65.14 65.99 1,503,501 +0.07(+0.11%)
Aug 12, 2013 66.19 66.55 65.61 65.92 1,172,837 -0.73(-1.10%)
Aug 09, 2013 67.45 67.55 66.49 66.65 1,752,515 -0.97(-1.43%)
Aug 08, 2013 67.40 67.94 67.16 67.62 1,078,296 +0.42(+0.63%)
Aug 07, 2013 67.90 68.11 67.19 67.20 1,245,187 -0.91(-1.34%)
Aug 06, 2013 68.40 69.17 67.99 68.11 1,979,469 -0.26(-0.38%)
Aug 05, 2013 67.95 68.40 67.93 68.37 1,040,580 +0.14(+0.21%)
Aug 02, 2013 67.86 68.69 67.66 68.23 1,608,613 +0.18(+0.26%)
Aug 01, 2013 66.78 68.37 66.71 68.05 1,749,154 +1.90(+2.87%)
Jul 31, 2013 66.70 67.41 66.09 66.15 2,148,866 -0.19(-0.29%)
Jul 30, 2013 65.93 66.49 65.81 66.34 1,638,996 +0.87(+1.33%)
Jul 29, 2013 65.88 66.31 65.31 65.47 1,344,494 -0.47(-0.71%)
Jul 26, 2013 65.90 66.14 65.16 65.94 1,236,979 -0.30(-0.45%)
Jul 25, 2013 63.24 66.40 63.18 66.24 3,483,010 +2.92(+4.61%)
Jul 24, 2013 65.20 65.40 63.01 63.32 4,204,177 -2.54(-3.86%)
Jul 23, 2013 66.17 66.49 65.74 65.86 1,405,823 -0.24(-0.36%)
Jul 22, 2013 66.00 66.53 65.85 66.10 929,760 -0.05(-0.08%)
Jul 19, 2013 66.85 66.85 66.07 66.15 1,284,785 -0.73(-1.09%)
Jul 18, 2013 66.42 67.42 66.31 66.88 1,342,013 +0.68(+1.03%)
Jul 17, 2013 66.49 66.75 66.04 66.20 1,083,173 -0.26(-0.39%)
Jul 16, 2013 66.70 66.87 66.33 66.46 1,515,983 -0.16(-0.24%)
Jul 15, 2013 66.81 66.90 66.26 66.62 1,313,639 -0.13(-0.19%)
Jul 12, 2013 67.15 67.30 66.39 66.75 1,467,965 -0.55(-0.82%)
Jul 11, 2013 67.73 67.99 67.12 67.30 1,476,518 +0.57(+0.85%)
Jul 10, 2013 66.19 66.84 65.81 66.73 1,263,628 +0.54(+0.82%)
Jul 09, 2013 65.49 66.56 65.13 66.19 1,433,446 +1.06(+1.63%)
Jul 08, 2013 65.75 66.23 64.97 65.13 1,540,590 -0.27(-0.41%)
Jul 05, 2013 63.57 65.55 63.29 65.40 1,723,295 +2.45(+3.89%)
Jul 03, 2013 62.51 63.21 61.92 62.95 981,140 -0.04(-0.06%)
Jul 02, 2013 63.33 63.88 62.56 62.99 1,552,536 -0.78(-1.22%)
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.