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 (%)
May 30, 2014 79.18 79.93 79.02 79.85 2,155,182 +0.52(+0.66%)
May 29, 2014 79.05 79.44 78.87 79.33 1,610,282 +0.37(+0.47%)
May 28, 2014 79.18 79.30 78.59 78.96 1,316,454 -0.10(-0.13%)
May 27, 2014 79.02 79.70 78.75 79.06 1,174,437 +0.33(+0.42%)
May 23, 2014 78.50 78.73 78.73 78.73 953,300 +0.27(+0.34%)
May 22, 2014 77.50 78.50 77.39 78.46 910,909 +0.98(+1.26%)
May 21, 2014 77.07 77.70 77.00 77.48 1,405,819 +0.84(+1.10%)
May 20, 2014 77.40 77.40 76.40 76.64 1,628,032 -0.72(-0.93%)
May 19, 2014 76.80 77.48 76.50 77.36 2,015,068 +0.37(+0.48%)
May 16, 2014 77.70 77.84 76.94 76.99 2,530,273 -0.86(-1.10%)
May 15, 2014 78.58 78.64 76.72 77.85 1,670,771 -1.11(-1.41%)
May 14, 2014 78.21 79.49 78.21 78.96 1,681,486 -0.68(-0.85%)
May 13, 2014 80.05 80.64 79.39 79.64 1,903,183 -0.31(-0.39%)
May 12, 2014 79.24 80.40 79.01 79.95 2,716,384 +0.96(+1.22%)
May 09, 2014 78.64 79.02 77.99 78.99 1,838,535 +0.49(+0.62%)
May 08, 2014 78.22 79.32 77.97 78.50 2,018,314 -0.02(-0.03%)
May 07, 2014 78.95 79.14 77.93 78.52 2,334,035 -0.18(-0.23%)
May 06, 2014 78.83 79.30 78.42 78.70 2,477,146 -0.29(-0.37%)
May 05, 2014 78.34 79.51 77.56 78.99 2,372,703 +0.00(+0.00%)
May 02, 2014 77.26 79.85 77.06 78.99 4,741,626 +2.94(+3.87%)
May 01, 2014 76.49 77.08 75.09 76.05 2,595,621 -0.60(-0.78%)
Apr 30, 2014 75.42 76.86 75.12 76.65 1,936,549 +1.27(+1.68%)
Apr 29, 2014 74.50 75.58 74.35 75.38 2,755,393 +1.20(+1.62%)
Apr 28, 2014 76.37 76.37 72.97 74.18 2,911,682 -0.82(-1.09%)
Apr 25, 2014 75.77 75.77 74.63 75.00 1,957,745 -1.18(-1.55%)
Apr 24, 2014 77.65 78.25 75.49 76.18 2,972,871 -0.73(-0.95%)
Apr 23, 2014 77.17 77.54 76.59 76.91 1,992,602 -0.29(-0.38%)
Apr 22, 2014 76.40 77.75 76.09 77.20 1,848,588 +0.88(+1.15%)
Apr 21, 2014 77.66 77.80 76.03 76.32 1,378,761 -1.26(-1.62%)
Apr 17, 2014 76.50 77.58 77.58 77.58 1,440,000 +1.06(+1.39%)
Apr 16, 2014 76.53 76.84 76.03 76.52 921,020 +0.71(+0.94%)
Apr 15, 2014 75.44 76.00 74.42 75.81 1,365,687 +0.45(+0.60%)
Apr 14, 2014 75.99 76.32 74.71 75.36 921,790 +0.21(+0.28%)
Apr 11, 2014 75.25 76.16 75.02 75.15 1,354,325 -0.57(-0.75%)
Apr 10, 2014 78.60 78.70 75.60 75.72 1,813,308 -2.97(-3.77%)
Apr 09, 2014 77.85 78.91 77.60 78.69 1,226,226 +1.30(+1.68%)
Apr 08, 2014 77.37 77.60 76.00 77.39 1,876,138 +0.02(+0.03%)
Apr 07, 2014 78.03 79.12 76.69 77.37 2,033,089 -1.13(-1.44%)
Apr 04, 2014 81.32 81.36 78.44 78.50 1,720,257 -2.15(-2.67%)
Apr 03, 2014 81.60 81.74 80.35 80.65 985,340 -0.75(-0.92%)
Apr 02, 2014 80.35 81.53 80.18 81.40 1,281,104 +1.04(+1.29%)
Apr 01, 2014 80.12 80.38 79.72 80.36 1,400,354 +0.76(+0.95%)
Mar 31, 2014 79.25 79.84 78.67 79.60 1,656,992 +1.15(+1.47%)
Mar 28, 2014 77.43 79.02 77.29 78.45 1,930,153 +1.21(+1.57%)
Mar 27, 2014 77.07 77.64 76.17 77.24 1,296,541 +0.21(+0.27%)
Mar 26, 2014 77.65 78.33 76.89 77.03 2,419,124 -0.49(-0.63%)
Mar 25, 2014 77.95 78.41 77.36 77.52 1,234,938 +0.09(+0.12%)
Mar 24, 2014 78.23 78.47 76.81 77.43 1,080,599 -0.80(-1.02%)
Mar 21, 2014 78.78 78.88 78.04 78.23 1,675,599 +0.19(+0.24%)
Mar 20, 2014 77.86 78.34 77.34 78.04 909,012 -0.05(-0.06%)
Mar 19, 2014 78.85 78.93 77.45 78.09 837,252 -0.57(-0.72%)
Mar 18, 2014 78.30 79.26 78.30 78.66 1,190,532 +0.30(+0.38%)
Mar 17, 2014 78.39 79.23 78.18 78.36 1,580,792 +0.28(+0.36%)
Mar 14, 2014 77.94 78.80 77.90 78.08 1,683,169 -0.26(-0.33%)
Mar 13, 2014 80.21 80.39 78.11 78.34 1,727,757 -1.76(-2.20%)
Mar 12, 2014 78.91 80.13 78.59 80.10 1,487,515 +0.71(+0.89%)
Mar 11, 2014 79.75 80.14 79.10 79.39 1,726,345 -0.11(-0.14%)
Mar 10, 2014 80.30 80.79 78.82 79.50 1,770,731 -1.16(-1.44%)
Mar 07, 2014 80.79 80.88 80.05 80.66 1,274,579 -0.42(-0.52%)
Mar 06, 2014 80.77 81.70 80.59 81.08 1,054,365 +0.36(+0.45%)
Mar 05, 2014 80.62 80.84 80.23 80.72 1,330,793 -0.02(-0.02%)
Mar 04, 2014 80.15 81.18 80.15 80.74 2,418,205 +0.02(+0.02%)
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.