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 (%)
Jan 30, 2009 15.69 16.04 14.68 15.12 0 -1.28(-7.80%)
Jan 29, 2009 16.71 18.31 16.30 16.40 6,397,976 -1.01(-5.80%)
Jan 28, 2009 16.49 17.78 16.48 17.41 7,613,629 +1.41(+8.81%)
Jan 27, 2009 16.41 16.75 15.50 16.00 4,807,376 -0.34(-2.08%)
Jan 26, 2009 16.33 17.07 15.90 16.34 3,013,431 +0.17(+1.05%)
Jan 23, 2009 15.69 16.67 15.12 16.17 3,420,248 -0.10(-0.61%)
Jan 22, 2009 16.56 17.11 15.81 16.27 5,059,718 -0.93(-5.41%)
Jan 21, 2009 16.29 17.34 16.04 17.20 4,091,336 +1.23(+7.70%)
Jan 20, 2009 17.35 17.54 15.68 15.97 4,903,086 -1.37(-7.90%)
Jan 16, 2009 17.64 17.76 17.00 17.34 5,860,662 +0.51(+3.03%)
Jan 15, 2009 16.87 17.77 15.15 16.83 9,027,011 -0.04(-0.24%)
Jan 14, 2009 18.35 18.35 16.66 16.87 5,933,142 -1.56(-8.46%)
Jan 13, 2009 18.94 19.47 17.72 18.43 7,180,328 -0.62(-3.25%)
Jan 12, 2009 21.07 21.31 18.80 19.05 6,787,086 -2.37(-11.06%)
Jan 09, 2009 21.50 21.89 21.05 21.42 4,037,961 -0.08(-0.37%)
Jan 08, 2009 21.32 21.85 20.59 21.50 4,069,841 +0.08(+0.37%)
Jan 07, 2009 22.66 22.78 20.85 21.42 6,674,887 -1.67(-7.23%)
Jan 06, 2009 21.27 23.78 21.21 23.09 8,873,394 +1.85(+8.71%)
Jan 05, 2009 20.68 21.52 19.96 21.24 6,727,373 +0.44(+2.12%)
Jan 02, 2009 19.27 21.22 19.26 20.80 0 +2.90(+16.20%)
Jan 01, 2009 16.36 18.20 16.28 17.90 0 +0.00(+0.00%)
Dec 31, 2008 16.36 18.20 16.28 17.90 4,504,790 +1.53(+9.35%)
Dec 30, 2008 16.23 16.55 16.00 16.37 2,074,991 +0.26(+1.61%)
Dec 29, 2008 16.00 16.63 15.68 16.11 1,767,656 -0.98(-5.73%)
Dec 26, 2008 17.04 17.20 16.62 17.09 1,222,757 +0.17(+1.00%)
Dec 24, 2008 16.96 17.29 16.66 16.92 751,120 +0.03(+0.18%)
Dec 23, 2008 17.28 17.98 16.55 16.89 3,858,887 +0.34(+2.05%)
Dec 22, 2008 17.53 17.67 16.04 16.55 3,648,171 -0.99(-5.64%)
Dec 19, 2008 16.50 18.11 16.50 17.54 4,328,443 +0.35(+2.04%)
Dec 18, 2008 17.95 18.52 16.78 17.19 7,332,113 -1.34(-7.23%)
Dec 17, 2008 16.90 18.84 16.34 18.53 5,980,603 +1.32(+7.67%)
Dec 16, 2008 14.66 17.28 14.66 17.21 5,358,975 +2.55(+17.39%)
Dec 15, 2008 15.80 16.15 14.40 14.66 5,784,591 -0.85(-5.48%)
Dec 12, 2008 15.59 16.18 15.16 15.51 3,975,171 -0.64(-3.96%)
Dec 11, 2008 16.77 17.63 15.90 16.15 3,667,565 -0.80(-4.72%)
Dec 10, 2008 16.23 17.08 16.15 16.95 3,486,207 +0.80(+4.95%)
Dec 09, 2008 17.12 17.63 15.82 16.15 4,691,889 -1.53(-8.65%)
Dec 08, 2008 16.69 18.10 16.64 17.68 4,249,938 +1.63(+10.16%)
Dec 05, 2008 15.20 16.18 14.57 16.05 4,232,995 +0.57(+3.68%)
Dec 04, 2008 15.77 17.37 14.96 15.48 4,274,392 -0.61(-3.79%)
Dec 03, 2008 15.25 16.14 14.60 16.09 4,193,800 +0.41(+2.61%)
Dec 02, 2008 15.18 15.75 14.59 15.68 4,311,726 +0.93(+6.31%)
Dec 01, 2008 16.75 16.75 14.61 14.75 4,197,146 -2.11(-12.51%)
Nov 28, 2008 16.74 17.06 15.89 16.86 2,177,458 +0.21(+1.26%)
Nov 26, 2008 14.10 16.95 14.07 16.65 4,971,747 +2.12(+14.59%)
Nov 25, 2008 14.75 14.95 13.50 14.53 4,588,191 +0.15(+1.04%)
Nov 24, 2008 13.02 14.92 12.50 14.38 5,188,455 +2.18(+17.87%)
Nov 21, 2008 12.02 12.32 10.97 12.20 5,981,738 +0.76(+6.64%)
Nov 20, 2008 12.38 12.66 11.26 11.44 7,191,341 -0.73(-6.00%)
Nov 19, 2008 14.27 14.43 12.14 12.17 5,246,927 -2.11(-14.78%)
Nov 18, 2008 14.79 15.18 13.41 14.28 4,437,795 -0.52(-3.51%)
Nov 17, 2008 14.69 15.74 14.33 14.80 2,782,304 -0.19(-1.27%)
Nov 14, 2008 16.10 16.35 14.98 14.99 4,692,314 -1.56(-9.43%)
Nov 13, 2008 15.01 16.55 13.92 16.55 4,999,821 +1.63(+10.92%)
Nov 12, 2008 16.76 16.88 14.84 14.92 4,795,989 -2.17(-12.70%)
Nov 11, 2008 17.44 17.99 16.89 17.09 5,389,035 -0.64(-3.61%)
Nov 10, 2008 19.46 19.50 17.27 17.73 3,046,037 -1.21(-6.39%)
Nov 07, 2008 18.79 19.37 18.08 18.94 2,356,505 +0.18(+0.96%)
Nov 06, 2008 19.78 20.11 18.51 18.76 3,664,094 -1.43(-7.08%)
Nov 05, 2008 21.85 22.22 20.00 20.19 2,693,148 -2.04(-9.18%)
Nov 04, 2008 21.47 22.30 20.84 22.23 2,472,600 +0.99(+4.66%)
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.