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 (%)
Oct 30, 2015 78.91 80.59 78.68 79.87 4,284,675 +0.99(+1.26%)
Oct 29, 2015 79.52 79.98 77.16 78.88 5,162,245 -0.62(-0.78%)
Oct 28, 2015 81.50 82.83 78.09 79.50 13,239,634 +4.69(+6.27%)
Oct 27, 2015 68.15 77.10 67.09 74.81 16,280,109 +6.26(+9.13%)
Oct 26, 2015 67.67 69.16 67.39 68.55 2,611,259 +0.94(+1.39%)
Oct 23, 2015 69.37 69.79 67.17 67.61 3,460,266 -2.38(-3.40%)
Oct 22, 2015 68.48 72.55 68.26 69.99 2,574,776 +2.00(+2.94%)
Oct 21, 2015 69.56 70.10 67.89 67.99 1,120,893 -1.65(-2.37%)
Oct 20, 2015 68.06 69.94 68.04 69.64 1,869,782 +2.02(+2.99%)
Oct 19, 2015 67.21 67.77 66.93 67.62 1,219,157 +0.14(+0.21%)
Oct 16, 2015 68.00 68.10 67.00 67.48 1,481,219 -0.46(-0.68%)
Oct 15, 2015 67.97 68.16 66.19 67.94 2,170,183 +0.57(+0.85%)
Oct 14, 2015 69.11 69.20 67.24 67.37 1,891,945 -1.76(-2.55%)
Oct 13, 2015 69.83 70.35 68.77 69.13 1,760,340 -1.20(-1.71%)
Oct 12, 2015 70.64 70.98 70.00 70.33 1,197,300 -0.19(-0.27%)
Oct 09, 2015 71.05 71.34 70.35 70.52 1,804,674 -0.73(-1.02%)
Oct 08, 2015 70.20 71.47 70.12 71.25 1,615,602 +0.94(+1.34%)
Oct 07, 2015 69.18 70.36 69.18 70.31 2,751,372 +1.31(+1.90%)
Oct 06, 2015 69.62 69.82 68.91 69.00 1,074,895 -0.68(-0.98%)
Oct 05, 2015 68.40 70.00 68.40 69.68 1,268,333 +1.64(+2.41%)
Oct 02, 2015 66.48 68.04 65.40 68.04 1,412,256 +0.60(+0.89%)
Oct 01, 2015 66.70 67.85 66.53 67.44 1,779,071 +0.96(+1.44%)
Sep 30, 2015 65.42 66.77 65.23 66.48 2,308,004 +1.95(+3.02%)
Sep 29, 2015 65.22 65.54 63.99 64.53 2,225,248 -0.64(-0.98%)
Sep 28, 2015 67.85 68.10 65.13 65.17 2,460,917 -3.22(-4.71%)
Sep 25, 2015 68.97 69.27 68.00 68.39 1,586,277 +0.09(+0.13%)
Sep 24, 2015 69.00 69.31 67.75 68.30 2,222,255 -1.07(-1.54%)
Sep 23, 2015 70.09 70.32 69.18 69.37 1,252,133 -0.60(-0.86%)
Sep 22, 2015 70.00 70.57 69.20 69.97 1,844,630 -1.25(-1.76%)
Sep 21, 2015 71.95 71.97 70.94 71.22 1,484,676 -0.12(-0.17%)
Sep 18, 2015 72.43 72.74 71.01 71.34 2,728,794 -2.32(-3.15%)
Sep 17, 2015 73.89 74.99 73.51 73.66 1,306,044 -0.48(-0.65%)
Sep 16, 2015 73.91 74.34 73.39 74.14 1,178,197 +0.06(+0.08%)
Sep 15, 2015 74.24 74.38 72.72 74.08 1,845,580 +0.23(+0.31%)
Sep 14, 2015 73.74 74.17 73.24 73.85 3,469,856 +0.15(+0.20%)
Sep 11, 2015 71.48 73.79 71.48 73.70 2,414,319 +1.79(+2.49%)
Sep 10, 2015 72.01 72.28 71.44 71.91 1,359,834 -0.20(-0.28%)
Sep 09, 2015 72.65 73.23 71.85 72.11 2,848,915 -0.22(-0.30%)
Sep 08, 2015 71.45 72.40 70.97 72.33 1,832,080 +1.91(+2.71%)
Sep 04, 2015 70.11 70.42 70.42 70.42 2,054,600 -0.63(-0.89%)
Sep 03, 2015 70.44 71.90 70.00 71.05 1,633,294 +0.85(+1.21%)
Sep 02, 2015 69.56 70.25 69.12 70.20 2,402,725 +1.35(+1.96%)
Sep 01, 2015 70.05 70.50 68.41 68.85 2,503,159 -2.62(-3.67%)
Aug 31, 2015 72.77 72.96 71.45 71.47 1,629,903 -1.82(-2.48%)
Aug 28, 2015 72.34 73.53 72.10 73.29 1,169,538 +0.62(+0.85%)
Aug 27, 2015 71.88 73.05 71.26 72.67 2,295,898 +1.58(+2.22%)
Aug 26, 2015 71.32 71.32 69.40 71.09 2,490,401 +1.47(+2.11%)
Aug 25, 2015 72.00 72.04 69.62 69.62 2,795,968 -0.33(-0.47%)
Aug 24, 2015 66.45 72.31 66.39 69.95 3,975,628 -3.22(-4.40%)
Aug 21, 2015 74.15 74.59 73.16 73.17 2,096,652 -1.63(-2.18%)
Aug 20, 2015 75.93 76.39 74.80 74.80 1,630,433 -2.16(-2.81%)
Aug 19, 2015 76.26 77.59 76.24 76.96 1,604,487 +0.10(+0.13%)
Aug 18, 2015 77.20 77.51 76.66 76.86 899,627 -0.60(-0.77%)
Aug 17, 2015 75.34 77.74 74.77 77.46 2,112,705 +2.07(+2.75%)
Aug 14, 2015 75.80 76.05 75.06 75.39 1,056,132 -0.39(-0.51%)
Aug 13, 2015 75.95 76.37 75.27 75.78 1,447,769 -0.05(-0.07%)
Aug 12, 2015 75.48 76.06 74.25 75.83 2,768,657 -0.58(-0.76%)
Aug 11, 2015 76.59 77.00 76.08 76.41 1,354,701 -0.83(-1.07%)
Aug 10, 2015 77.09 77.29 76.47 77.24 3,332,268 +0.86(+1.13%)
Aug 07, 2015 76.09 76.48 75.64 76.38 1,203,292 +0.47(+0.62%)
Aug 06, 2015 77.00 77.00 75.57 75.91 2,409,074 -0.92(-1.20%)
Aug 05, 2015 78.60 78.99 76.62 76.83 3,788,945 -1.37(-1.75%)
Aug 04, 2015 78.46 78.85 77.72 78.20 1,928,110 -0.13(-0.17%)
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.