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 (%)
Apr 30, 2007 68.75 69.30 66.95 67.02 1,905,400 -2.00(-2.90%)
Apr 27, 2007 69.29 69.60 68.25 69.02 1,234,294 -0.27(-0.39%)
Apr 26, 2007 69.64 70.76 68.96 69.29 2,428,584 +0.25(+0.36%)
Apr 25, 2007 69.87 71.67 68.36 69.04 2,220,893 -0.28(-0.40%)
Apr 24, 2007 69.36 69.45 68.35 69.32 1,328,042 +0.09(+0.13%)
Apr 23, 2007 68.84 69.77 68.55 69.23 998,100 +0.09(+0.13%)
Apr 20, 2007 68.82 69.34 68.40 69.14 1,694,142 +0.99(+1.45%)
Apr 19, 2007 69.49 69.49 67.74 68.15 1,832,444 -0.98(-1.42%)
Apr 18, 2007 69.07 69.83 68.55 69.13 1,280,399 -0.07(-0.10%)
Apr 17, 2007 68.43 69.50 68.43 69.20 1,248,700 +0.58(+0.85%)
Apr 16, 2007 67.70 68.62 67.70 68.62 919,460 +0.84(+1.24%)
Apr 13, 2007 67.95 68.02 67.20 67.78 1,290,165 +0.30(+0.44%)
Apr 12, 2007 65.80 67.59 65.80 67.48 1,529,217 -0.02(-0.03%)
Apr 11, 2007 66.20 69.26 66.20 67.50 2,507,513 -0.41(-0.60%)
Apr 10, 2007 68.70 68.94 67.85 67.91 2,045,167 -0.79(-1.15%)
Apr 09, 2007 69.81 69.95 68.47 68.70 1,990,350 -1.38(-1.97%)
Apr 05, 2007 70.87 70.87 69.86 70.08 1,864,100 -0.78(-1.10%)
Apr 04, 2007 69.91 71.79 69.83 70.86 4,018,500 +1.02(+1.46%)
Apr 03, 2007 68.14 69.95 67.94 69.84 5,021,330 +2.02(+2.98%)
Apr 02, 2007 66.27 68.30 65.35 67.82 5,137,122 +2.97(+4.58%)
Mar 30, 2007 65.25 65.36 64.00 64.85 1,551,200 -0.05(-0.08%)
Mar 29, 2007 64.95 65.43 64.51 64.90 1,371,406 +0.21(+0.32%)
Mar 28, 2007 64.99 65.00 64.03 64.69 1,135,200 -0.31(-0.48%)
Mar 27, 2007 65.26 66.92 64.80 65.00 899,500 -0.62(-0.94%)
Mar 26, 2007 65.25 65.83 64.75 65.62 1,172,300 +0.19(+0.29%)
Mar 23, 2007 66.23 66.50 65.12 65.43 1,883,300 -0.31(-0.47%)
Mar 22, 2007 66.70 67.10 65.67 65.74 1,891,560 -0.80(-1.20%)
Mar 21, 2007 65.08 66.54 64.86 66.54 1,086,200 +1.41(+2.16%)
Mar 20, 2007 64.15 65.22 63.93 65.13 1,360,762 +0.98(+1.53%)
Mar 19, 2007 63.53 64.70 63.53 64.15 1,635,200 +1.16(+1.84%)
Mar 16, 2007 63.81 63.99 62.49 62.99 2,214,500 -0.83(-1.30%)
Mar 15, 2007 63.30 63.95 63.06 63.82 1,150,900 +0.53(+0.84%)
Mar 14, 2007 63.37 63.45 61.66 63.29 1,650,050 +0.12(+0.19%)
Mar 13, 2007 64.51 64.45 63.11 63.17 2,010,600 -1.34(-2.08%)
Mar 12, 2007 65.28 65.89 64.35 64.51 1,552,400 -1.16(-1.77%)
Mar 09, 2007 66.56 66.56 65.10 65.67 1,289,300 +0.68(+1.05%)
Mar 08, 2007 64.95 65.33 64.49 64.99 2,016,100 +0.33(+0.51%)
Mar 07, 2007 64.72 65.00 64.12 64.66 1,594,500 -0.05(-0.08%)
Mar 06, 2007 62.55 65.17 62.55 64.71 2,219,600 +1.54(+2.44%)
Mar 05, 2007 63.89 64.51 62.77 63.17 2,241,200 -1.32(-2.05%)
Mar 02, 2007 64.47 65.24 63.95 64.49 1,812,800 -0.85(-1.30%)
Mar 01, 2007 65.80 65.91 63.53 65.34 1,654,170 -0.41(-0.62%)
Feb 28, 2007 64.85 66.08 64.21 65.75 1,931,200 +0.67(+1.03%)
Feb 27, 2007 66.59 67.26 64.70 65.08 2,082,700 -2.24(-3.33%)
Feb 26, 2007 68.24 68.37 66.93 67.32 808,577 -0.48(-0.71%)
Feb 23, 2007 68.10 68.49 67.52 67.80 746,600 -0.49(-0.72%)
Feb 22, 2007 68.98 69.00 67.82 68.29 1,829,400 -0.71(-1.03%)
Feb 21, 2007 68.59 69.15 68.24 69.00 1,174,500 +0.23(+0.33%)
Feb 20, 2007 68.23 69.32 67.56 68.77 2,067,000 -0.06(-0.09%)
Feb 16, 2007 68.70 68.96 68.50 68.83 795,100 -0.10(-0.15%)
Feb 15, 2007 68.66 69.65 68.22 68.93 2,726,200 -0.09(-0.13%)
Feb 14, 2007 67.71 69.50 67.48 69.02 2,457,031 +1.24(+1.83%)
Feb 13, 2007 66.73 67.92 66.58 67.78 1,720,598 +1.25(+1.88%)
Feb 12, 2007 66.75 67.50 66.29 66.53 1,608,435 -0.43(-0.64%)
Feb 09, 2007 69.01 69.64 66.77 66.96 2,392,500 -2.01(-2.91%)
Feb 08, 2007 67.86 69.21 67.59 68.97 3,332,900 +1.11(+1.64%)
Feb 07, 2007 66.99 67.93 66.43 67.86 2,186,200 +0.70(+1.04%)
Feb 06, 2007 66.25 67.34 66.02 67.16 2,418,600 +0.43(+0.64%)
Feb 05, 2007 66.19 67.14 66.19 66.73 1,739,300 +0.55(+0.83%)
Feb 02, 2007 65.57 66.58 65.35 66.18 2,206,900 +1.11(+1.71%)
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.