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 (%)
Dec 31, 2015 69.92 69.28 69.28 69.28 994,700 -0.84(-1.20%)
Dec 30, 2015 70.60 70.92 70.01 70.12 633,225 -0.75(-1.06%)
Dec 29, 2015 70.70 71.13 70.24 70.87 1,172,252 +0.68(+0.97%)
Dec 28, 2015 69.56 70.31 69.23 70.19 858,843 +0.35(+0.50%)
Dec 24, 2015 70.10 69.84 69.84 69.84 362,000 -0.32(-0.46%)
Dec 23, 2015 69.67 70.21 69.00 70.16 2,407,602 +0.84(+1.21%)
Dec 22, 2015 66.32 69.64 66.19 69.32 4,884,161 +3.18(+4.81%)
Dec 21, 2015 66.43 67.10 65.91 66.14 2,085,864 +0.06(+0.09%)
Dec 18, 2015 66.67 67.21 65.47 66.08 3,261,992 -0.86(-1.28%)
Dec 17, 2015 68.23 68.65 66.92 66.94 1,901,588 -1.27(-1.86%)
Dec 16, 2015 68.06 69.04 67.30 68.21 4,975,363 +0.27(+0.40%)
Dec 15, 2015 68.26 68.54 67.24 67.94 2,110,507 +0.31(+0.46%)
Dec 14, 2015 68.13 68.57 66.44 67.63 5,468,033 -0.44(-0.65%)
Dec 11, 2015 68.25 68.66 67.76 68.07 1,677,067 -0.97(-1.40%)
Dec 10, 2015 68.44 69.22 68.19 69.04 1,868,949 +0.45(+0.66%)
Dec 09, 2015 69.00 70.06 68.06 68.59 2,642,977 -0.85(-1.22%)
Dec 08, 2015 68.69 69.83 68.31 69.44 2,689,625 +0.06(+0.09%)
Dec 07, 2015 70.40 70.53 69.12 69.38 4,006,665 -1.46(-2.06%)
Dec 04, 2015 69.34 70.92 69.34 70.84 2,088,002 +1.83(+2.65%)
Dec 03, 2015 71.94 72.07 68.73 69.01 4,090,413 -2.79(-3.89%)
Dec 02, 2015 73.04 73.26 71.54 71.80 2,343,847 -1.04(-1.43%)
Dec 01, 2015 71.76 72.91 71.60 72.84 2,012,231 +1.00(+1.39%)
Nov 30, 2015 71.93 72.29 71.11 71.84 2,398,134 -0.67(-0.92%)
Nov 27, 2015 72.26 72.63 71.89 72.51 730,932 +0.12(+0.17%)
Nov 25, 2015 72.02 72.39 72.39 72.39 3,108,000 +0.58(+0.81%)
Nov 24, 2015 71.99 72.44 70.55 71.81 2,808,293 -0.57(-0.79%)
Nov 23, 2015 73.00 73.25 72.35 72.38 3,028,336 -0.73(-1.00%)
Nov 20, 2015 72.46 73.32 71.89 73.11 3,974,968 +0.89(+1.23%)
Nov 19, 2015 72.00 72.30 71.52 72.22 2,049,932 +0.14(+0.19%)
Nov 18, 2015 71.84 72.46 70.54 72.08 3,528,882 +0.47(+0.66%)
Nov 17, 2015 72.90 72.90 71.52 71.61 7,438,558 -0.66(-0.91%)
Nov 16, 2015 74.99 72.73 68.96 72.27 18,205,456 -2.72(-3.63%)
Nov 13, 2015 75.93 76.15 74.85 74.99 3,406,034 -1.04(-1.37%)
Nov 12, 2015 75.98 77.01 75.93 76.03 1,379,908 -0.49(-0.64%)
Nov 11, 2015 77.53 77.77 76.34 76.52 2,174,652 -0.63(-0.82%)
Nov 10, 2015 76.92 77.45 76.10 77.15 2,987,154 +0.22(+0.29%)
Nov 09, 2015 77.58 77.79 76.12 76.93 2,833,875 -0.82(-1.05%)
Nov 06, 2015 77.75 78.53 77.35 77.75 4,004,706 +0.00(+0.00%)
Nov 05, 2015 77.71 78.50 77.36 77.75 3,213,378 +0.07(+0.09%)
Nov 04, 2015 78.06 78.08 76.84 77.68 3,329,903 -0.14(-0.18%)
Nov 03, 2015 78.37 78.47 76.92 77.82 3,167,736 -0.86(-1.09%)
Nov 02, 2015 79.87 80.54 78.24 78.68 5,292,108 -1.19(-1.49%)
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%)
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.