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, 2005 54.95 57.59 54.93 57.17 2,098,000 +2.21(+4.02%)
Sep 29, 2005 54.87 55.11 54.23 54.96 2,388,500 +0.09(+0.16%)
Sep 28, 2005 55.97 56.04 54.78 54.87 2,401,500 -1.02(-1.83%)
Sep 27, 2005 56.10 56.20 55.48 55.89 1,157,700 -0.50(-0.89%)
Sep 26, 2005 56.75 56.77 55.89 56.39 1,435,600 -0.21(-0.37%)
Sep 23, 2005 56.16 56.75 55.00 56.60 1,866,900 +1.08(+1.95%)
Sep 22, 2005 55.00 56.13 54.55 55.52 2,759,000 +0.79(+1.44%)
Sep 21, 2005 54.73 55.11 54.61 54.73 2,040,900 -0.73(-1.32%)
Sep 20, 2005 56.94 56.95 55.29 55.46 3,072,400 -1.52(-2.67%)
Sep 19, 2005 58.07 58.32 56.75 56.98 1,492,500 -1.51(-2.58%)
Sep 16, 2005 58.55 58.95 57.77 58.49 1,366,400 +0.10(+0.17%)
Sep 15, 2005 58.54 58.57 57.85 58.39 867,500 +0.02(+0.03%)
Sep 14, 2005 59.20 59.49 58.36 58.37 1,171,300 -0.83(-1.40%)
Sep 13, 2005 59.50 59.77 58.65 59.20 786,300 -0.30(-0.50%)
Sep 12, 2005 59.75 59.90 59.10 59.50 648,000 -0.37(-0.62%)
Sep 09, 2005 59.63 59.90 59.34 59.87 1,202,400 +0.26(+0.44%)
Sep 08, 2005 59.55 60.17 59.26 59.61 1,566,900 -0.19(-0.32%)
Sep 07, 2005 58.50 59.95 58.41 59.80 1,273,700 +1.34(+2.29%)
Sep 06, 2005 58.08 58.78 57.89 58.46 1,171,600 +0.98(+1.70%)
Sep 02, 2005 57.90 58.27 56.89 57.48 2,107,500 -0.41(-0.71%)
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.