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%)
Jul 01, 2002 32.90 33.50 31.44 31.45 2,687,900 -1.44(-4.38%)
Jun 28, 2002 32.80 33.25 32.50 32.89 2,487,700 +0.14(+0.43%)
Jun 27, 2002 34.35 34.53 32.59 32.75 4,312,300 -1.25(-3.68%)
Jun 26, 2002 34.40 34.40 33.46 34.00 2,161,000 -0.86(-2.47%)
Jun 25, 2002 35.18 36.00 34.75 34.86 1,269,400 -0.74(-2.08%)
Jun 21, 2002 34.30 35.32 34.30 35.60 1,704,500 +1.07(+3.10%)
Jun 20, 2002 34.86 35.15 34.11 34.53 1,237,900 -0.57(-1.62%)
Jun 19, 2002 34.15 35.25 33.75 35.10 1,499,800 +0.95(+2.78%)
Jun 18, 2002 34.80 34.87 33.86 34.15 1,065,200 -0.79(-2.26%)
Jun 17, 2002 33.85 34.94 33.83 34.94 1,116,400 +1.67(+5.02%)
Jun 14, 2002 33.02 33.59 32.67 33.27 1,379,000 -0.77(-2.26%)
Jun 12, 2002 34.64 34.69 33.26 34.04 2,796,200 -0.58(-1.68%)
Jun 11, 2002 35.15 35.37 34.60 34.62 915,600 -0.02(-0.06%)
Jun 10, 2002 33.80 35.13 33.76 34.64 871,300 +0.81(+2.39%)
Jun 07, 2002 33.50 34.24 33.26 33.83 889,300 +0.23(+0.68%)
Jun 06, 2002 33.60 33.75 33.25 33.60 744,200 -0.10(-0.30%)
Jun 05, 2002 33.99 34.39 33.50 33.70 1,743,400 -1.69(-4.78%)
May 31, 2002 34.85 35.39 34.70 35.39 1,329,100 +0.89(+2.58%)
May 28, 2002 35.00 35.00 34.18 34.50 1,596,200 +0.18(+0.52%)
May 27, 2002 34.10 34.60 34.01 34.32 1,289,500 +0.00(+0.00%)
May 24, 2002 34.10 34.60 34.01 34.32 1,289,500 +0.47(+1.39%)
May 23, 2002 34.05 34.00 33.43 33.85 2,715,100 -0.15(-0.44%)
May 22, 2002 34.56 34.56 33.89 34.00 1,923,700 -0.55(-1.59%)
May 21, 2002 35.20 35.30 34.45 34.55 2,045,800 -0.75(-2.12%)
May 20, 2002 36.19 36.19 35.25 35.30 1,324,700 -0.90(-2.49%)
May 17, 2002 36.55 36.55 36.00 36.20 1,035,700 -0.25(-0.69%)
May 16, 2002 35.69 36.59 35.45 36.45 1,568,100 +0.75(+2.10%)
May 15, 2002 35.15 36.08 34.50 35.70 1,470,100 +0.51(+1.45%)
May 14, 2002 34.90 35.48 34.31 35.19 1,811,300 +1.00(+2.92%)
May 13, 2002 34.49 34.70 33.65 34.19 1,844,300 +0.13(+0.38%)
May 10, 2002 34.53 35.09 33.95 34.06 2,866,300 -0.46(-1.33%)
May 09, 2002 35.39 35.42 34.50 34.52 2,897,100 -1.34(-3.74%)
May 08, 2002 36.01 36.45 35.11 35.86 1,730,800 +0.10(+0.28%)
May 07, 2002 35.86 36.60 35.74 35.76 1,630,600 -0.09(-0.25%)
May 06, 2002 36.85 37.18 35.72 35.85 2,109,800 -1.42(-3.81%)
May 03, 2002 37.22 37.42 36.92 37.27 180,000 -0.19(-0.51%)
May 02, 2002 37.71 37.71 37.05 37.46 1,317,700 -0.25(-0.66%)
May 01, 2002 37.81 37.94 37.12 37.71 1,321,800 -0.09(-0.24%)
Apr 30, 2002 38.04 38.21 37.42 37.80 1,585,300 -0.23(-0.60%)
Apr 29, 2002 39.00 39.15 37.91 38.03 1,636,200 -1.22(-3.11%)
Apr 26, 2002 38.34 39.76 38.19 39.25 2,809,300 +0.70(+1.82%)
Apr 25, 2002 38.20 39.45 38.14 38.55 2,184,400 +0.35(+0.92%)
Apr 24, 2002 38.30 39.25 37.85 38.20 1,572,000 +0.27(+0.71%)
Apr 23, 2002 38.00 38.23 37.70 37.93 1,243,400 +0.60(+1.61%)
Apr 22, 2002 37.74 38.00 36.95 37.33 833,400 -0.40(-1.06%)
Apr 19, 2002 37.65 38.25 37.65 37.73 746,400 +0.08(+0.21%)
Apr 18, 2002 38.00 38.35 36.62 37.65 2,997,800 -0.01(-0.03%)
Apr 17, 2002 38.20 38.55 37.65 37.66 2,094,300 -0.99(-2.56%)
Apr 16, 2002 39.25 39.60 38.30 38.65 1,319,300 -0.74(-1.88%)
Apr 15, 2002 39.55 39.65 39.09 39.39 878,200 -0.30(-0.76%)
Apr 12, 2002 39.94 39.94 39.55 39.69 2,135,000 +0.43(+1.10%)
Apr 11, 2002 39.80 39.87 39.07 39.26 2,636,500 -0.29(-0.73%)
Apr 10, 2002 38.10 39.67 37.90 39.55 1,422,100 +1.82(+4.82%)
Apr 09, 2002 37.50 37.96 37.20 37.73 1,020,800 +0.48(+1.29%)
Apr 08, 2002 37.13 37.31 36.95 37.25 1,056,600 +0.12(+0.32%)
Apr 05, 2002 37.48 37.65 37.00 37.13 1,328,300 -0.24(-0.64%)
Apr 04, 2002 37.10 37.55 37.05 37.37 1,010,000 +0.32(+0.86%)
Apr 03, 2002 36.87 37.45 36.85 37.05 1,623,300 +0.05(+0.14%)
Apr 02, 2002 37.15 37.29 36.75 37.00 1,025,000 -0.14(-0.38%)
Apr 01, 2002 37.36 37.61 36.50 37.14 941,500 -0.47(-1.25%)
Mar 29, 2002 37.70 38.25 37.58 37.61 1,099,200 +0.00(+0.00%)
Mar 28, 2002 37.70 38.25 37.58 37.61 1,099,200 +0.33(+0.89%)
Mar 27, 2002 37.44 37.44 36.98 37.28 875,800 +0.09(+0.24%)
Mar 26, 2002 37.20 37.65 36.89 37.19 1,444,400 -0.07(-0.19%)
Mar 25, 2002 38.50 38.50 37.24 37.26 1,011,100 -0.89(-2.33%)
Mar 22, 2002 38.38 38.72 38.07 38.15 1,077,200 -0.22(-0.57%)
Mar 21, 2002 38.90 39.10 38.16 38.37 1,699,300 -0.63(-1.62%)
Mar 20, 2002 38.45 39.48 38.40 39.00 1,552,000 +0.10(+0.26%)
Mar 19, 2002 38.55 39.28 38.55 38.90 1,522,500 +0.78(+2.05%)
Mar 18, 2002 38.10 38.13 37.62 38.12 1,557,900 +0.53(+1.41%)
Mar 15, 2002 36.99 37.59 36.88 37.59 1,706,300 +0.84(+2.29%)
Mar 14, 2002 36.25 36.97 36.06 36.75 1,445,500 +0.48(+1.32%)
Mar 13, 2002 36.00 36.38 36.00 36.27 899,300 -0.23(-0.63%)
Mar 12, 2002 36.24 36.53 36.01 36.50 789,200 +0.09(+0.25%)
Mar 11, 2002 36.74 36.74 36.20 36.41 1,044,100 -0.52(-1.41%)
Mar 08, 2002 36.99 37.40 36.66 36.93 1,180,900 +0.19(+0.52%)
Mar 07, 2002 36.86 36.91 36.62 36.74 1,151,000 -0.26(-0.70%)
Mar 06, 2002 37.44 37.44 36.90 37.00 2,649,000 -0.45(-1.20%)
Mar 05, 2002 37.85 37.85 36.95 37.45 2,780,600 -0.28(-0.74%)
Mar 04, 2002 36.59 37.73 36.59 37.73 1,761,300 +1.26(+3.45%)
Mar 01, 2002 36.60 36.60 36.16 36.47 260,000 +0.47(+1.31%)
Feb 28, 2002 35.20 36.36 35.05 36.00 2,730,500 +0.93(+2.65%)
Feb 27, 2002 35.00 35.25 34.71 35.07 1,431,700 +0.07(+0.20%)
Feb 26, 2002 34.95 35.00 34.51 35.00 794,400 +0.09(+0.26%)
Feb 25, 2002 34.25 35.09 34.25 34.91 944,000 -0.09(-0.26%)
Feb 22, 2002 34.32 35.00 34.01 35.00 1,582,800 +0.69(+2.01%)
Feb 21, 2002 34.95 35.17 34.31 34.31 1,246,000 -0.48(-1.38%)
Feb 20, 2002 34.50 34.80 34.15 34.79 2,378,500 +0.30(+0.87%)
Feb 19, 2002 34.45 34.82 34.45 34.49 1,864,700 -0.09(-0.26%)
Feb 18, 2002 33.95 34.79 33.75 34.58 2,074,200 +0.00(+0.00%)
Feb 15, 2002 33.95 34.79 33.75 34.58 2,011,700 +0.63(+1.86%)
Feb 14, 2002 33.07 33.95 32.90 33.95 1,200,400 +0.91(+2.75%)
Feb 13, 2002 31.50 33.04 31.06 33.04 1,957,400 +1.29(+4.06%)
Feb 12, 2002 32.38 32.38 31.45 31.75 1,080,000 -0.64(-1.98%)
Feb 11, 2002 32.24 32.45 32.01 32.39 1,358,900 +0.19(+0.59%)
Feb 08, 2002 32.20 32.35 31.80 32.20 2,099,000 +0.00(+0.00%)
Feb 07, 2002 32.60 32.72 32.06 32.20 1,780,000 +0.09(+0.28%)
Feb 06, 2002 32.80 33.10 32.09 32.11 1,109,700 -0.44(-1.35%)
Feb 05, 2002 32.50 32.70 32.24 32.55 1,591,000 -0.30(-0.91%)
Feb 04, 2002 33.00 33.66 32.78 32.85 1,354,800 -0.15(-0.45%)
Feb 01, 2002 33.56 34.00 32.90 33.00 2,958,500 -1.25(-3.65%)
Jan 31, 2002 33.25 34.48 33.05 34.25 130,000 +1.67(+5.13%)
Jan 30, 2002 31.90 32.70 31.77 32.58 2,095,800 +0.52(+1.62%)
Jan 29, 2002 32.00 32.80 31.55 32.06 1,772,900 +0.38(+1.20%)
Jan 28, 2002 31.60 31.80 31.27 31.68 1,035,600 +0.57(+1.83%)
Jan 25, 2002 31.00 31.47 30.81 31.11 1,656,400 +0.61(+2.00%)
Jan 24, 2002 31.12 31.21 30.47 30.50 1,144,500 -0.37(-1.20%)
Jan 23, 2002 30.79 30.94 30.43 30.87 1,053,200 +0.17(+0.55%)
Jan 22, 2002 30.90 31.40 30.57 30.70 914,200 -0.15(-0.49%)
Jan 21, 2002 31.11 31.20 30.50 30.85 1,489,300 +0.00(+0.00%)
Jan 18, 2002 31.11 31.20 30.50 30.85 1,489,300 -0.27(-0.87%)
Jan 17, 2002 30.33 31.23 30.10 31.12 1,826,900 +1.12(+3.73%)
Jan 16, 2002 31.00 31.42 30.25 30.00 2,890,000 -1.00(-3.23%)
Jan 15, 2002 31.49 31.49 30.41 31.00 1,358,400 -0.20(-0.64%)
Jan 14, 2002 31.00 31.47 30.00 31.20 1,168,900 -0.14(-0.45%)
Jan 11, 2002 32.42 32.42 31.30 31.34 1,354,100 -0.73(-2.28%)
Jan 10, 2002 31.55 32.45 31.35 32.07 2,016,500 +2.22(+7.44%)
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.