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, 2009 32.59 33.42 31.71 33.03 3,269,551 +0.37(+1.13%)
Sep 29, 2009 31.83 33.28 31.83 32.66 3,050,981 +0.97(+3.06%)
Sep 28, 2009 31.75 32.02 31.39 31.69 3,487,813 +0.21(+0.67%)
Sep 25, 2009 31.95 32.29 31.30 31.48 3,134,781 -0.61(-1.90%)
Sep 24, 2009 32.92 33.49 31.96 32.09 4,358,841 -0.74(-2.25%)
Sep 23, 2009 34.31 34.46 32.78 32.83 3,908,404 -1.23(-3.61%)
Sep 22, 2009 33.06 34.37 33.06 34.06 2,863,771 +1.21(+3.68%)
Sep 21, 2009 33.16 33.57 32.61 32.85 3,916,904 -1.24(-3.64%)
Sep 18, 2009 34.40 34.55 33.62 34.09 5,611,946 -0.09(-0.26%)
Sep 17, 2009 32.91 34.78 32.91 34.18 5,993,695 +0.33(+0.98%)
Sep 16, 2009 32.98 34.41 32.80 33.85 6,058,684 +1.25(+3.83%)
Sep 15, 2009 31.25 32.69 31.15 32.60 5,416,486 +1.37(+4.39%)
Sep 14, 2009 30.55 31.29 30.14 31.23 2,220,859 +0.38(+1.23%)
Sep 11, 2009 30.32 30.99 30.24 30.85 3,524,967 +0.58(+1.92%)
Sep 10, 2009 29.30 30.31 28.79 30.27 2,841,610 +0.96(+3.28%)
Sep 09, 2009 28.48 29.49 28.10 29.31 3,667,402 +0.83(+2.91%)
Sep 08, 2009 29.00 29.44 28.36 28.48 3,838,744 -0.09(-0.32%)
Sep 04, 2009 28.29 28.62 27.45 28.57 2,368,058 +0.26(+0.92%)
Sep 03, 2009 27.95 28.34 27.44 28.31 2,069,949 +0.66(+2.39%)
Sep 02, 2009 27.64 28.24 27.15 27.65 3,549,821 -0.12(-0.43%)
Sep 01, 2009 29.40 29.73 27.60 27.77 5,340,865 -2.01(-6.75%)
Aug 31, 2009 30.26 30.26 29.50 29.78 2,757,890 -0.79(-2.58%)
Aug 28, 2009 30.68 30.87 30.23 30.57 2,034,340 +0.31(+1.02%)
Aug 27, 2009 30.36 30.56 29.37 30.26 2,598,787 -0.11(-0.36%)
Aug 26, 2009 30.05 30.94 29.86 30.37 2,577,264 +0.04(+0.13%)
Aug 25, 2009 30.43 30.90 30.06 30.33 2,896,981 +0.17(+0.56%)
Aug 24, 2009 30.69 31.23 30.00 30.16 2,648,535 -0.19(-0.63%)
Aug 21, 2009 30.28 30.83 30.06 30.35 3,239,186 +0.42(+1.40%)
Aug 20, 2009 28.54 30.00 28.30 29.93 4,540,408 +1.36(+4.76%)
Aug 19, 2009 28.10 28.60 27.68 28.57 3,566,286 -0.01(-0.03%)
Aug 18, 2009 27.36 28.67 27.14 28.58 3,520,485 +1.34(+4.92%)
Aug 17, 2009 27.94 28.05 26.84 27.24 4,659,861 -1.20(-4.22%)
Aug 14, 2009 29.21 29.48 28.07 28.44 4,017,570 -0.84(-2.87%)
Aug 13, 2009 29.14 29.76 28.36 29.28 4,436,218 +0.25(+0.86%)
Aug 12, 2009 27.59 29.37 27.59 29.03 6,300,744 +1.22(+4.39%)
Aug 11, 2009 27.86 28.18 26.69 27.81 5,200,010 +0.03(+0.11%)
Aug 10, 2009 30.03 30.32 27.55 27.78 8,203,195 -1.90(-6.40%)
Aug 07, 2009 26.65 29.89 26.54 29.68 8,516,175 +3.55(+13.59%)
Aug 06, 2009 27.24 27.57 25.95 26.13 5,272,559 -0.84(-3.11%)
Aug 05, 2009 26.87 27.58 26.84 26.97 6,015,615 +0.14(+0.52%)
Aug 04, 2009 24.21 27.90 24.15 26.83 9,940,183 +1.98(+7.96%)
Aug 03, 2009 23.97 24.87 23.78 24.85 4,207,478 +1.24(+5.26%)
Jul 31, 2009 23.14 23.77 23.10 23.61 3,078,056 +0.34(+1.46%)
Jul 30, 2009 22.83 23.62 22.59 23.27 4,215,852 +0.90(+4.02%)
Jul 29, 2009 22.55 22.75 22.19 22.37 4,232,046 -0.46(-2.01%)
Jul 28, 2009 22.63 22.91 22.24 22.83 3,279,156 +0.03(+0.13%)
Jul 27, 2009 22.92 22.95 22.37 22.80 3,611,378 -0.12(-0.52%)
Jul 24, 2009 22.31 23.14 22.15 22.92 4,506,491 +0.09(+0.39%)
Jul 23, 2009 21.25 23.70 20.95 22.83 9,776,142 +1.55(+7.28%)
Jul 22, 2009 21.20 21.54 20.73 21.28 6,951,691 -0.08(-0.37%)
Jul 21, 2009 21.83 21.99 20.97 21.36 3,628,425 -0.37(-1.70%)
Jul 20, 2009 20.87 21.87 20.78 21.73 5,279,673 +1.08(+5.23%)
Jul 17, 2009 20.95 21.15 20.45 20.65 4,273,206 -0.48(-2.27%)
Jul 16, 2009 20.99 21.32 19.86 21.13 7,687,839 -0.61(-2.81%)
Jul 15, 2009 21.21 21.92 20.95 21.74 5,620,836 +1.00(+4.82%)
Jul 14, 2009 20.51 20.88 20.19 20.74 3,601,210 +0.30(+1.47%)
Jul 13, 2009 19.89 20.50 19.84 20.44 4,415,796 +0.69(+3.49%)
Jul 10, 2009 19.88 20.23 19.52 19.75 5,505,098 -0.44(-2.18%)
Jul 09, 2009 19.34 20.40 19.32 20.19 9,024,091 +1.27(+6.71%)
Jul 08, 2009 19.21 19.60 18.49 18.92 14,873,284 -1.04(-5.21%)
Jul 07, 2009 20.09 20.32 19.86 19.96 7,978,887 -0.23(-1.14%)
Jul 06, 2009 20.65 20.65 19.73 20.19 5,879,562 -0.71(-3.40%)
Jul 02, 2009 20.97 21.33 20.78 20.90 6,257,867 -0.41(-1.92%)
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.