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 (%)
Nov 28, 2003 34.29 34.58 34.24 34.47 229,800 +0.21(+0.61%)
Nov 26, 2003 33.75 34.33 33.72 34.26 1,140,300 +0.66(+1.96%)
Nov 25, 2003 33.40 33.80 33.40 33.60 1,794,300 +0.21(+0.63%)
Nov 24, 2003 33.24 33.45 33.15 33.39 1,168,400 +0.32(+0.97%)
Nov 21, 2003 33.78 33.78 33.07 33.07 1,352,700 -0.33(-0.99%)
Nov 20, 2003 33.64 33.83 33.37 33.40 1,153,500 -0.60(-1.76%)
Nov 19, 2003 34.13 34.24 33.86 34.00 990,700 +0.00(+0.00%)
Nov 18, 2003 34.45 34.63 33.99 34.00 730,300 -0.51(-1.48%)
Nov 17, 2003 34.44 34.80 34.14 34.51 657,800 -0.44(-1.26%)
Nov 14, 2003 35.23 35.47 34.76 34.95 949,300 -0.39(-1.10%)
Nov 13, 2003 35.30 35.48 35.11 35.34 1,160,900 -0.04(-0.11%)
Nov 12, 2003 34.80 35.38 34.60 35.38 1,089,400 +0.74(+2.14%)
Nov 11, 2003 34.72 35.09 34.58 34.64 1,306,900 -0.10(-0.29%)
Nov 10, 2003 34.65 34.91 34.65 34.74 1,169,200 +0.06(+0.17%)
Nov 07, 2003 34.50 34.92 34.25 34.68 1,522,600 +0.68(+2.00%)
Nov 06, 2003 33.90 34.02 33.65 34.00 1,334,100 +0.68(+2.04%)
Nov 05, 2003 33.51 33.39 32.99 33.32 1,196,100 -0.09(-0.27%)
Nov 04, 2003 33.51 33.56 33.19 33.41 1,524,900 -0.24(-0.71%)
Nov 03, 2003 33.73 33.97 33.55 33.65 1,482,748 -0.08(-0.24%)
Oct 31, 2003 34.60 34.03 33.00 33.73 3,516,800 -0.87(-2.51%)
Oct 30, 2003 36.20 36.00 34.50 34.60 3,846,300 -1.60(-4.42%)
Oct 29, 2003 35.70 36.62 35.55 36.20 1,381,300 +0.29(+0.81%)
Oct 28, 2003 35.51 36.10 35.34 35.91 1,478,400 +0.36(+1.01%)
Oct 27, 2003 34.97 35.60 34.97 35.55 963,900 +0.58(+1.66%)
Oct 24, 2003 35.05 35.14 34.48 34.97 974,100 -0.28(-0.79%)
Oct 23, 2003 35.10 35.30 34.95 35.25 1,078,900 +0.15(+0.43%)
Oct 22, 2003 36.00 36.00 35.06 35.10 2,301,100 -1.10(-3.04%)
Oct 21, 2003 36.46 36.66 36.20 36.20 799,900 -0.35(-0.96%)
Oct 20, 2003 36.45 36.85 36.40 36.55 1,097,000 +0.26(+0.72%)
Oct 17, 2003 36.74 36.84 36.22 36.29 779,700 -0.45(-1.22%)
Oct 16, 2003 36.73 37.04 36.42 36.74 940,100 +0.14(+0.38%)
Oct 15, 2003 37.06 37.45 36.51 36.60 1,460,000 -0.44(-1.19%)
Oct 14, 2003 36.83 37.13 36.83 37.04 460,000 +0.09(+0.24%)
Oct 13, 2003 36.62 37.28 36.62 36.95 557,000 +0.33(+0.90%)
Oct 10, 2003 36.95 37.02 36.60 36.62 785,800 -0.19(-0.52%)
Oct 09, 2003 37.24 37.60 36.63 36.81 1,067,600 +0.13(+0.35%)
Oct 08, 2003 37.15 37.15 36.67 36.68 1,287,000 -0.47(-1.27%)
Oct 07, 2003 36.66 37.04 36.28 37.15 1,623,900 +0.49(+1.34%)
Oct 06, 2003 36.24 36.66 36.12 36.66 553,900 +0.56(+1.55%)
Oct 03, 2003 36.95 36.95 36.06 36.10 937,200 +0.02(+0.06%)
Oct 02, 2003 35.66 36.08 35.57 36.08 1,237,100 +0.30(+0.84%)
Oct 01, 2003 34.85 35.99 34.85 35.78 1,825,000 +0.98(+2.82%)
Sep 30, 2003 34.85 34.94 34.53 34.80 1,277,100 -0.05(-0.14%)
Sep 29, 2003 34.53 34.85 34.40 34.85 1,931,300 +0.32(+0.93%)
Sep 26, 2003 34.91 34.99 34.48 34.53 1,410,100 -0.38(-1.09%)
Sep 25, 2003 35.85 35.99 34.79 34.91 2,054,300 -1.01(-2.81%)
Sep 24, 2003 36.18 36.30 35.93 35.92 2,150,500 -0.26(-0.72%)
Sep 23, 2003 34.03 36.30 34.15 36.18 3,917,900 +2.15(+6.32%)
Sep 22, 2003 33.90 34.16 33.62 34.03 1,184,900 -0.41(-1.19%)
Sep 19, 2003 34.19 34.87 34.08 34.44 1,432,600 +0.69(+2.04%)
Sep 18, 2003 33.44 33.93 33.41 33.75 1,825,700 +0.53(+1.60%)
Sep 17, 2003 33.10 33.50 33.06 33.22 1,600,900 -0.13(-0.39%)
Sep 16, 2003 33.38 33.43 33.22 33.35 1,592,100 +0.20(+0.60%)
Sep 15, 2003 33.51 33.56 33.05 33.15 820,000 -0.35(-1.04%)
Sep 12, 2003 33.60 33.68 33.18 33.50 1,790,200 -0.20(-0.59%)
Sep 11, 2003 33.63 33.85 33.60 33.70 629,000 +0.25(+0.75%)
Sep 10, 2003 34.10 34.10 33.26 33.45 883,400 -0.64(-1.88%)
Sep 09, 2003 34.09 34.45 33.81 34.09 707,800 -0.32(-0.93%)
Sep 08, 2003 34.50 34.78 34.37 34.41 782,900 -0.07(-0.20%)
Sep 05, 2003 34.00 34.77 33.98 34.48 1,266,700 +0.43(+1.26%)
Sep 04, 2003 33.83 34.12 33.72 34.05 729,400 +0.15(+0.44%)
Sep 03, 2003 33.80 33.98 33.71 33.90 1,242,200 +0.10(+0.30%)
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.