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 31, 2012 54.41 54.45 53.83 54.24 2,219,742 +0.05(+0.09%)
Jan 30, 2012 53.58 54.66 53.19 54.19 2,170,844 -0.17(-0.31%)
Jan 27, 2012 53.50 54.61 53.36 54.36 2,071,387 +0.62(+1.15%)
Jan 26, 2012 55.02 55.15 53.56 53.74 2,102,887 -1.04(-1.90%)
Jan 25, 2012 54.25 55.22 54.04 54.78 2,858,606 +0.26(+0.48%)
Jan 24, 2012 53.36 54.73 53.11 54.52 2,293,865 +0.51(+0.94%)
Jan 23, 2012 53.52 54.30 53.06 54.01 2,732,980 +0.46(+0.86%)
Jan 20, 2012 53.30 53.56 52.63 53.55 2,348,499 +0.25(+0.47%)
Jan 19, 2012 52.21 53.35 52.02 53.30 3,153,092 +1.33(+2.56%)
Jan 18, 2012 50.72 52.12 50.60 51.97 3,423,678 +1.34(+2.65%)
Jan 17, 2012 52.00 52.12 50.44 50.63 3,517,174 -0.68(-1.33%)
Jan 13, 2012 51.60 52.25 50.79 51.31 3,703,705 -1.30(-2.47%)
Jan 12, 2012 52.44 52.78 51.52 52.61 2,702,268 +0.17(+0.32%)
Jan 11, 2012 52.02 52.83 51.72 52.44 3,136,337 +0.50(+0.96%)
Jan 10, 2012 51.35 52.31 51.18 51.94 3,774,763 +0.53(+1.03%)
Jan 09, 2012 50.34 51.62 50.29 51.41 3,287,682 +0.99(+1.96%)
Jan 06, 2012 50.62 50.62 49.91 50.42 3,066,216 -0.23(-0.45%)
Jan 05, 2012 48.98 50.73 48.23 50.65 3,397,074 +1.21(+2.45%)
Jan 04, 2012 49.34 49.72 48.41 49.44 1,929,805 +1.47(+3.06%)
Dec 30, 2011 48.52 48.74 47.97 47.97 1,454,490 -0.55(-1.13%)
Dec 29, 2011 48.10 48.67 48.01 48.52 1,437,512 +0.44(+0.92%)
Dec 28, 2011 49.16 49.25 47.96 48.08 2,306,955 -1.18(-2.40%)
Dec 27, 2011 48.62 49.59 48.50 49.26 1,414,614 +0.51(+1.05%)
Dec 23, 2011 47.93 48.82 47.88 48.75 1,570,236 +1.86(+3.97%)
Dec 21, 2011 46.70 47.06 46.10 46.89 1,744,944 +0.19(+0.41%)
Dec 20, 2011 45.15 46.98 45.15 46.70 2,801,272 +2.38(+5.37%)
Dec 19, 2011 45.83 46.11 44.13 44.32 2,148,900 -1.10(-2.42%)
Dec 16, 2011 45.56 46.36 45.08 45.42 2,980,514 +0.26(+0.58%)
Dec 15, 2011 45.68 46.03 45.08 45.16 2,527,242 +0.08(+0.18%)
Dec 14, 2011 44.97 45.53 44.31 45.08 4,467,042 -0.37(-0.81%)
Dec 13, 2011 47.78 48.32 44.96 45.45 4,790,709 -2.70(-5.61%)
Dec 12, 2011 47.71 48.21 46.63 48.15 2,999,665 -0.22(-0.45%)
Dec 09, 2011 47.46 48.62 47.44 48.37 2,042,201 +1.17(+2.48%)
Dec 08, 2011 48.38 48.76 47.03 47.20 2,905,792 -1.65(-3.38%)
Dec 07, 2011 48.73 49.14 48.14 48.85 2,516,572 -0.05(-0.10%)
Dec 06, 2011 49.66 49.80 48.68 48.90 1,829,441 -0.80(-1.61%)
Dec 05, 2011 49.33 50.00 48.77 49.70 3,133,107 +1.27(+2.62%)
Dec 02, 2011 48.00 49.05 47.75 48.43 3,855,110 +1.19(+2.52%)
Dec 01, 2011 47.41 47.75 46.90 47.24 2,489,666 -0.44(-0.92%)
Nov 30, 2011 47.42 47.71 47.00 47.68 3,978,438 +2.38(+5.25%)
Nov 29, 2011 46.21 46.29 45.21 45.30 2,635,911 -0.64(-1.39%)
Nov 28, 2011 45.04 46.18 44.52 45.94 2,636,305 +2.53(+5.83%)
Nov 25, 2011 43.85 44.61 43.34 43.41 1,394,200 -0.73(-1.65%)
Nov 23, 2011 44.70 44.90 43.49 44.14 3,828,134 -1.25(-2.75%)
Nov 22, 2011 47.11 47.42 44.77 45.39 6,314,579 -2.24(-4.70%)
Nov 21, 2011 47.90 47.93 47.14 47.63 4,212,446 -1.45(-2.95%)
Nov 18, 2011 48.62 49.41 48.37 49.08 3,172,297 +0.89(+1.85%)
Nov 17, 2011 48.48 49.02 47.71 48.19 2,982,629 -0.50(-1.03%)
Nov 16, 2011 49.08 49.99 48.56 48.69 2,906,075 -1.06(-2.13%)
Nov 15, 2011 49.19 50.11 48.85 49.75 2,209,438 +0.34(+0.69%)
Nov 14, 2011 50.01 50.40 49.12 49.41 1,660,005 -0.83(-1.65%)
Nov 11, 2011 49.55 51.37 49.47 50.24 3,151,429 +1.40(+2.87%)
Nov 10, 2011 49.43 49.50 48.02 48.84 2,589,793 +0.34(+0.70%)
Nov 09, 2011 49.29 49.92 48.31 48.50 2,566,885 -2.65(-5.18%)
Nov 08, 2011 50.88 51.24 49.60 51.15 1,844,824 +0.41(+0.81%)
Nov 07, 2011 50.72 50.94 49.73 50.74 1,410,757 +0.11(+0.22%)
Nov 04, 2011 50.28 51.11 49.78 50.63 1,660,478 -0.49(-0.96%)
Nov 03, 2011 51.98 52.21 49.54 51.12 3,302,641 +0.27(+0.53%)
Nov 02, 2011 49.40 52.05 48.97 50.85 5,644,054 +2.54(+5.26%)
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.