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, 2008 28.27 28.54 27.01 28.14 5,824,743 +0.84(+3.08%)
Sep 29, 2008 29.35 29.38 25.95 27.30 7,575,817 -2.97(-9.81%)
Sep 26, 2008 30.00 30.66 29.27 30.27 0 -0.43(-1.40%)
Sep 25, 2008 30.48 31.26 30.11 30.70 7,949,888 -0.73(-2.32%)
Sep 24, 2008 30.48 32.12 30.40 31.43 3,838,149 -0.65(-2.03%)
Sep 23, 2008 33.84 33.99 31.84 32.08 4,686,353 -1.91(-5.62%)
Sep 22, 2008 35.94 36.42 33.10 33.99 3,378,575 -2.48(-6.80%)
Sep 19, 2008 35.97 39.27 35.86 36.47 0 +2.34(+6.86%)
Sep 18, 2008 33.66 34.59 31.49 34.13 7,935,393 +0.68(+2.03%)
Sep 17, 2008 36.55 36.55 33.13 33.45 6,262,948 -3.74(-10.06%)
Sep 16, 2008 35.11 37.56 34.49 37.19 3,829,090 +0.88(+2.42%)
Sep 15, 2008 36.99 38.95 36.31 36.31 3,763,611 -2.39(-6.18%)
Sep 12, 2008 38.53 39.33 37.65 38.70 2,990,597 -0.26(-0.67%)
Sep 11, 2008 37.50 39.18 36.81 38.96 3,421,085 +0.64(+1.67%)
Sep 10, 2008 38.33 39.02 36.89 38.32 3,511,284 +0.25(+0.66%)
Sep 09, 2008 38.72 40.25 38.05 38.07 4,216,756 -0.65(-1.68%)
Sep 08, 2008 37.92 39.09 37.67 38.72 3,695,295 +1.79(+4.85%)
Sep 05, 2008 35.91 37.19 35.11 36.93 0 +0.65(+1.79%)
Sep 04, 2008 36.49 37.38 35.93 36.28 5,228,682 -0.35(-0.96%)
Sep 03, 2008 36.48 37.39 36.04 36.63 3,155,855 +0.04(+0.11%)
Sep 02, 2008 36.92 38.25 36.11 36.59 3,427,365 +0.34(+0.94%)
Aug 29, 2008 36.17 36.91 35.99 36.25 1,618,924 -0.14(-0.38%)
Aug 28, 2008 35.44 36.60 35.09 36.39 2,469,606 +1.10(+3.12%)
Aug 27, 2008 35.39 35.63 34.65 35.29 2,662,057 -0.10(-0.28%)
Aug 26, 2008 35.30 35.79 34.84 35.39 3,003,521 -0.05(-0.14%)
Aug 25, 2008 36.60 36.60 35.26 35.44 2,865,026 -1.26(-3.43%)
Aug 22, 2008 35.58 36.77 35.03 36.70 5,051,197 +1.42(+4.02%)
Aug 21, 2008 35.50 35.94 34.33 35.28 4,867,492 -0.50(-1.40%)
Aug 20, 2008 37.00 37.31 35.60 35.78 4,164,460 -1.26(-3.40%)
Aug 19, 2008 38.36 38.59 36.69 37.04 3,151,724 -1.97(-5.05%)
Aug 18, 2008 40.77 40.88 38.71 39.01 2,879,248 -1.70(-4.18%)
Aug 15, 2008 41.00 41.32 40.00 40.71 0 +0.06(+0.15%)
Aug 14, 2008 38.20 40.90 37.85 40.65 4,344,762 +2.15(+5.58%)
Aug 13, 2008 39.69 39.78 37.64 38.50 4,673,844 -0.99(-2.51%)
Aug 12, 2008 40.19 41.23 39.24 39.49 3,671,529 -0.97(-2.40%)
Aug 11, 2008 38.13 42.30 38.13 40.46 4,236,153 +0.66(+1.66%)
Aug 08, 2008 37.20 40.12 37.20 39.80 5,553,696 +2.57(+6.90%)
Aug 07, 2008 38.26 38.54 37.12 37.23 4,125,776 -1.39(-3.60%)
Aug 06, 2008 37.31 38.79 36.34 38.62 4,730,042 +1.18(+3.15%)
Aug 05, 2008 35.36 37.76 35.36 37.44 5,094,915 +2.55(+7.31%)
Aug 04, 2008 35.56 36.15 34.72 34.89 4,523,602 -0.72(-2.02%)
Aug 01, 2008 34.50 36.07 33.93 35.61 3,990,764 +1.32(+3.85%)
Jul 31, 2008 34.54 36.54 34.09 34.29 3,707,350 -0.90(-2.56%)
Jul 30, 2008 35.88 37.48 34.12 35.19 3,231,649 -0.37(-1.04%)
Jul 29, 2008 35.56 36.08 33.76 35.56 4,776,203 +1.99(+5.93%)
Jul 28, 2008 34.76 36.01 33.47 33.57 4,324,800 -1.43(-4.09%)
Jul 25, 2008 35.40 36.69 34.33 35.00 3,812,090 -0.26(-0.74%)
Jul 24, 2008 37.90 38.77 34.60 35.26 7,006,932 -4.56(-11.45%)
Jul 23, 2008 38.91 43.29 38.33 39.82 7,024,454 +0.91(+2.34%)
Jul 22, 2008 36.98 39.00 36.00 38.91 3,905,918 +0.89(+2.34%)
Jul 21, 2008 37.53 39.12 37.30 38.02 3,264,388 +0.41(+1.09%)
Jul 18, 2008 37.55 38.19 36.51 37.61 3,260,375 +0.11(+0.29%)
Jul 17, 2008 36.43 38.20 34.71 37.50 5,426,773 +2.50(+7.14%)
Jul 16, 2008 32.49 35.29 31.97 35.00 6,578,585 +2.69(+8.33%)
Jul 15, 2008 31.01 33.33 30.26 32.31 9,608,996 +0.68(+2.15%)
Jul 14, 2008 33.22 34.00 31.23 31.63 9,187,921 -2.53(-7.41%)
Jul 11, 2008 34.87 35.26 33.32 34.16 5,720,007 -1.39(-3.91%)
Jul 10, 2008 36.81 36.82 34.88 35.55 6,989,966 -1.85(-4.95%)
Jul 09, 2008 39.83 39.83 37.27 37.40 5,232,357 -2.23(-5.63%)
Jul 08, 2008 37.76 39.87 36.73 39.63 5,914,490 +1.87(+4.95%)
Jul 07, 2008 37.75 38.23 36.82 37.76 4,422,921 +0.27(+0.72%)
Jul 04, 2008 37.40 38.18 37.13 37.49 2,143,777 +0.00(+0.00%)
Jul 03, 2008 37.40 38.18 37.13 37.49 2,143,777 +0.18(+0.48%)
Jul 02, 2008 39.00 39.00 37.25 37.31 3,423,333 -1.36(-3.52%)
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.