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%)
Sep 01, 2005 58.30 60.15 57.60 57.89 5,073,900 -0.41(-0.70%)
Aug 31, 2005 57.65 58.31 56.90 58.30 2,756,000 +0.63(+1.09%)
Aug 30, 2005 59.01 59.18 57.34 57.67 2,154,600 -1.30(-2.20%)
Aug 29, 2005 59.10 59.16 58.52 58.97 1,206,400 -0.29(-0.49%)
Aug 26, 2005 59.26 60.18 59.16 59.26 1,127,700 -0.76(-1.27%)
Aug 25, 2005 60.00 60.15 59.61 60.02 748,400 +0.18(+0.30%)
Aug 24, 2005 60.25 60.73 59.77 59.84 702,900 -0.51(-0.85%)
Aug 23, 2005 59.95 60.45 59.86 60.35 967,700 +0.50(+0.84%)
Aug 22, 2005 60.30 60.66 59.80 59.85 1,142,700 -0.43(-0.71%)
Aug 19, 2005 60.30 60.80 60.09 60.28 952,800 +0.02(+0.03%)
Aug 18, 2005 60.22 60.43 59.96 60.26 1,312,200 +0.05(+0.08%)
Aug 17, 2005 59.85 60.60 59.85 60.21 1,384,400 +0.57(+0.96%)
Aug 16, 2005 60.35 60.55 59.54 59.64 1,330,900 -0.71(-1.18%)
Aug 15, 2005 60.61 60.85 60.32 60.35 1,070,100 -0.26(-0.43%)
Aug 12, 2005 61.67 61.79 60.28 60.61 1,285,100 -1.06(-1.72%)
Aug 11, 2005 61.92 61.92 60.90 61.67 907,400 -0.24(-0.39%)
Aug 10, 2005 61.48 62.40 61.48 61.91 1,535,100 +0.61(+1.00%)
Aug 09, 2005 60.85 61.35 60.70 61.30 891,900 +0.49(+0.81%)
Aug 08, 2005 61.01 61.46 60.71 60.81 870,700 -0.29(-0.47%)
Aug 05, 2005 62.12 62.21 60.89 61.10 1,072,300 -1.05(-1.69%)
Aug 04, 2005 63.30 63.30 62.15 62.15 768,100 -1.15(-1.82%)
Aug 03, 2005 63.41 63.73 63.18 63.30 761,500 -0.17(-0.27%)
Aug 02, 2005 62.93 63.47 62.91 63.47 713,600 +0.58(+0.92%)
Aug 01, 2005 63.45 63.81 62.80 62.89 882,000 -0.43(-0.68%)
Jul 29, 2005 63.78 64.02 62.95 63.32 1,161,800 -0.87(-1.36%)
Jul 28, 2005 62.92 64.36 62.89 64.19 1,019,000 +1.31(+2.08%)
Jul 27, 2005 63.61 63.61 62.63 62.88 913,400 -0.48(-0.76%)
Jul 26, 2005 63.00 63.49 62.50 63.36 2,455,500 +0.88(+1.41%)
Jul 25, 2005 63.35 63.65 62.25 62.48 1,558,900 -1.01(-1.59%)
Jul 22, 2005 63.15 63.56 63.00 63.49 1,067,400 +0.25(+0.40%)
Jul 21, 2005 63.60 63.69 62.96 63.24 1,655,500 -0.31(-0.49%)
Jul 20, 2005 63.10 63.75 62.81 63.55 1,007,200 +0.25(+0.39%)
Jul 19, 2005 62.99 63.49 62.84 63.30 1,222,200 +0.54(+0.86%)
Jul 18, 2005 62.40 62.90 62.38 62.76 1,026,500 +0.59(+0.95%)
Jul 15, 2005 61.93 62.35 61.68 62.17 955,400 +0.44(+0.71%)
Jul 14, 2005 62.34 62.60 61.45 61.73 1,608,100 -0.61(-0.98%)
Jul 13, 2005 62.56 63.01 62.20 62.34 1,316,500 -0.19(-0.30%)
Jul 12, 2005 62.68 62.75 62.08 62.53 1,154,100 +0.02(+0.03%)
Jul 11, 2005 61.88 62.72 61.52 62.51 1,426,900 +1.06(+1.72%)
Jul 08, 2005 61.03 61.60 60.83 61.45 1,559,400 +0.22(+0.36%)
Jul 07, 2005 60.97 61.26 60.05 61.23 3,318,500 -0.07(-0.11%)
Jul 06, 2005 60.92 61.76 60.87 61.30 2,528,700 +0.34(+0.56%)
Jul 05, 2005 59.70 61.01 59.34 60.96 1,559,000 +1.34(+2.25%)
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.