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 (%)
Feb 28, 2013 60.03 60.81 59.89 60.33 1,285,862 +0.24(+0.40%)
Feb 27, 2013 58.80 60.35 58.70 60.09 1,484,783 +1.26(+2.14%)
Feb 26, 2013 58.98 59.21 58.26 58.83 1,639,146 -1.22(-2.03%)
Feb 22, 2013 59.45 60.23 59.29 60.05 1,331,767 +0.83(+1.40%)
Feb 21, 2013 59.62 59.77 58.94 59.22 1,675,284 -0.69(-1.15%)
Feb 20, 2013 60.86 61.36 59.81 59.91 2,204,549 -1.53(-2.49%)
Feb 19, 2013 62.28 62.62 61.41 61.44 2,306,134 -0.82(-1.32%)
Feb 15, 2013 62.20 62.44 61.64 62.26 1,722,663 +0.05(+0.08%)
Feb 14, 2013 61.84 62.34 61.48 62.21 1,135,500 +0.18(+0.29%)
Feb 13, 2013 62.72 62.78 61.84 62.03 1,377,557 -0.65(-1.04%)
Feb 12, 2013 62.19 62.78 61.93 62.68 1,947,410 -0.11(-0.18%)
Feb 11, 2013 63.00 63.45 62.77 62.79 1,598,580 -0.02(-0.03%)
Feb 08, 2013 62.17 62.91 62.02 62.81 1,829,982 +1.09(+1.77%)
Feb 07, 2013 61.81 62.31 60.70 61.72 2,720,095 -0.88(-1.41%)
Feb 06, 2013 61.46 62.67 61.45 62.60 2,328,533 +1.78(+2.93%)
Feb 04, 2013 61.41 61.67 60.55 60.82 1,854,056 -1.05(-1.70%)
Feb 01, 2013 61.79 62.06 61.54 61.87 1,469,566 +0.46(+0.75%)
Jan 31, 2013 61.62 61.71 61.14 61.41 2,001,488 +0.25(+0.41%)
Jan 30, 2013 61.90 62.29 61.14 61.16 1,953,002 -0.92(-1.48%)
Jan 29, 2013 61.78 62.16 61.37 62.08 1,789,930 +0.06(+0.10%)
Jan 28, 2013 61.59 62.61 61.39 62.02 2,741,381 +1.13(+1.86%)
Jan 25, 2013 60.27 60.89 60.05 60.89 2,188,283 +0.91(+1.52%)
Jan 24, 2013 60.48 60.95 59.86 59.98 1,454,272 -0.43(-0.71%)
Jan 23, 2013 60.50 60.69 60.07 60.41 1,187,501 -0.22(-0.36%)
Jan 22, 2013 60.06 60.75 59.64 60.63 1,799,393 +0.61(+1.02%)
Jan 18, 2013 60.41 60.49 59.60 60.02 1,689,030 -0.14(-0.23%)
Jan 17, 2013 60.13 60.45 59.57 60.16 1,452,056 +0.64(+1.08%)
Jan 16, 2013 59.68 60.05 59.23 59.52 1,965,805 -0.89(-1.47%)
Jan 15, 2013 59.39 60.54 59.34 60.41 2,135,027 +0.88(+1.48%)
Jan 14, 2013 59.52 59.72 59.25 59.53 628,101 -0.03(-0.05%)
Jan 11, 2013 59.85 59.85 59.39 59.56 902,704 +0.02(+0.03%)
Jan 10, 2013 59.59 59.73 59.18 59.54 1,150,646 +0.32(+0.54%)
Jan 09, 2013 59.50 59.71 59.03 59.22 1,385,876 +0.11(+0.19%)
Jan 08, 2013 59.49 59.66 58.96 59.11 1,630,246 -0.53(-0.89%)
Jan 07, 2013 59.95 60.32 59.55 59.64 1,720,697 -0.74(-1.23%)
Jan 04, 2013 59.83 60.52 59.66 60.38 2,172,861 +0.80(+1.34%)
Jan 03, 2013 59.22 60.00 59.07 59.58 3,138,835 +0.23(+0.39%)
Jan 02, 2013 59.26 59.57 57.36 59.35 3,691,997 +1.99(+3.47%)
Dec 31, 2012 56.00 57.46 55.56 57.36 1,537,069 +1.22(+2.17%)
Dec 28, 2012 56.51 57.07 56.01 56.14 1,311,341 -0.79(-1.39%)
Dec 27, 2012 56.76 57.28 56.28 56.93 1,240,508 +0.28(+0.49%)
Dec 26, 2012 57.35 57.40 56.63 56.65 833,361 -0.63(-1.10%)
Dec 24, 2012 57.39 57.50 56.97 57.28 461,429 -0.35(-0.61%)
Dec 21, 2012 57.00 57.70 56.72 57.63 2,618,766 -0.08(-0.14%)
Dec 20, 2012 56.36 57.76 56.34 57.71 2,996,804 +1.32(+2.34%)
Dec 19, 2012 56.43 56.75 56.14 56.39 1,985,216 +0.20(+0.36%)
Dec 18, 2012 55.77 56.26 55.70 56.19 4,636,228 +0.50(+0.90%)
Dec 17, 2012 54.23 55.76 54.17 55.69 2,978,610 +1.65(+3.05%)
Dec 14, 2012 53.30 54.50 53.30 54.04 2,336,150 +0.57(+1.07%)
Dec 13, 2012 53.68 54.08 53.28 53.47 1,626,718 -0.14(-0.26%)
Dec 12, 2012 52.92 53.99 52.52 53.61 1,975,983 -0.35(-0.65%)
Dec 11, 2012 54.57 54.82 53.79 53.96 2,172,722 -0.21(-0.39%)
Dec 10, 2012 54.30 54.55 54.06 54.17 2,312,802 -0.13(-0.24%)
Dec 07, 2012 54.21 54.38 53.71 54.30 1,616,851 +0.17(+0.31%)
Dec 06, 2012 52.95 54.43 52.72 54.13 2,836,801 +1.17(+2.21%)
Dec 05, 2012 53.21 53.54 52.59 52.96 1,517,137 -0.28(-0.53%)
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.