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 28, 2004 42.16 42.52 42.15 42.18 1,137,200 -0.12(-0.28%)
May 27, 2004 42.08 42.30 41.64 42.30 1,356,200 +0.18(+0.43%)
May 26, 2004 41.75 42.36 41.70 42.12 1,979,000 +0.12(+0.29%)
May 25, 2004 40.95 42.05 40.93 42.00 1,831,900 +0.90(+2.19%)
May 24, 2004 41.21 41.31 40.85 41.10 1,031,400 +0.29(+0.71%)
May 21, 2004 40.51 41.13 40.46 40.81 2,320,700 +1.11(+2.80%)
May 20, 2004 39.44 39.80 39.32 39.70 1,055,200 +0.35(+0.89%)
May 19, 2004 39.56 40.35 39.32 39.35 1,334,600 -0.11(-0.28%)
May 18, 2004 38.71 39.62 38.71 39.46 1,015,000 +0.85(+2.20%)
May 17, 2004 38.75 38.96 38.15 38.61 915,600 -0.66(-1.68%)
May 14, 2004 39.10 39.53 38.64 39.27 1,007,800 +0.07(+0.18%)
May 13, 2004 38.95 39.40 38.72 39.20 1,403,300 +0.22(+0.56%)
May 12, 2004 39.00 39.08 38.45 38.98 1,979,600 -0.02(-0.05%)
May 11, 2004 39.00 39.39 38.85 39.00 1,600,700 +0.00(+0.00%)
May 10, 2004 40.02 40.42 38.69 39.00 3,039,200 -1.57(-3.87%)
May 07, 2004 40.88 41.26 40.21 40.57 1,713,500 -0.66(-1.60%)
May 06, 2004 41.20 41.47 40.82 41.23 2,220,700 +0.04(+0.10%)
May 05, 2004 40.45 41.38 40.40 41.19 1,471,700 +0.57(+1.40%)
May 04, 2004 40.31 41.11 40.30 40.62 1,984,200 +0.32(+0.79%)
May 03, 2004 40.05 40.81 39.92 40.30 1,046,400 +0.51(+1.28%)
Apr 30, 2004 40.27 40.37 39.50 39.79 1,338,300 -0.23(-0.57%)
Apr 29, 2004 40.80 40.93 39.78 40.02 1,121,000 -0.61(-1.50%)
Apr 28, 2004 40.65 41.28 40.08 40.63 1,471,200 -0.12(-0.29%)
Apr 27, 2004 41.00 41.21 40.50 40.75 1,427,900 -0.36(-0.88%)
Apr 26, 2004 41.84 41.84 40.93 41.11 1,334,800 -0.39(-0.94%)
Apr 23, 2004 42.48 42.48 41.20 41.50 1,647,900 -0.10(-0.24%)
Apr 22, 2004 41.23 42.14 40.00 41.60 3,285,200 +0.90(+2.21%)
Apr 21, 2004 40.85 41.13 39.45 40.70 3,551,600 +0.20(+0.49%)
Apr 20, 2004 41.57 41.57 40.50 40.50 2,190,900 -0.82(-1.98%)
Apr 19, 2004 40.80 41.72 40.70 41.32 1,718,800 +0.52(+1.27%)
Apr 16, 2004 40.35 40.80 39.78 40.80 1,828,100 +0.85(+2.13%)
Apr 15, 2004 40.03 40.60 39.71 39.95 1,398,800 -0.08(-0.20%)
Apr 14, 2004 40.05 40.28 39.62 40.03 1,623,100 -0.08(-0.20%)
Apr 13, 2004 40.75 40.93 39.99 40.11 1,796,100 -0.58(-1.43%)
Apr 12, 2004 41.36 41.62 40.10 40.69 2,621,900 -0.42(-1.02%)
Apr 08, 2004 42.20 42.20 40.72 41.11 1,475,900 -0.75(-1.79%)
Apr 07, 2004 42.18 42.18 41.50 41.86 1,606,500 -0.32(-0.76%)
Apr 06, 2004 42.75 42.98 41.16 42.18 1,718,600 -0.86(-2.00%)
Apr 05, 2004 41.76 43.04 41.76 43.04 1,467,700 +0.82(+1.94%)
Apr 02, 2004 41.60 42.33 41.60 42.22 1,401,800 +0.71(+1.71%)
Apr 01, 2004 40.75 41.52 40.68 41.51 1,623,700 +1.01(+2.49%)
Mar 31, 2004 40.49 40.61 40.01 40.50 1,186,600 +0.17(+0.42%)
Mar 30, 2004 40.10 40.34 40.00 40.33 778,500 -0.37(-0.91%)
Mar 29, 2004 40.13 40.93 40.10 40.70 1,946,900 +0.82(+2.06%)
Mar 26, 2004 40.01 40.09 39.88 39.88 1,054,900 -0.13(-0.32%)
Mar 25, 2004 39.50 40.09 39.44 40.01 1,554,000 +0.79(+2.01%)
Mar 24, 2004 39.40 39.50 39.00 39.22 1,910,400 +0.77(+2.00%)
Mar 23, 2004 38.20 38.75 38.16 38.45 1,644,800 +0.27(+0.71%)
Mar 22, 2004 38.17 38.45 37.59 38.18 1,719,900 +0.02(+0.05%)
Mar 19, 2004 38.40 38.59 38.09 38.16 686,100 -0.22(-0.57%)
Mar 18, 2004 38.26 38.65 37.80 38.38 1,116,400 +0.13(+0.34%)
Mar 17, 2004 37.54 38.29 37.52 38.25 825,600 +0.96(+2.57%)
Mar 16, 2004 37.09 37.34 36.80 37.29 1,246,600 +0.55(+1.50%)
Mar 15, 2004 37.95 37.95 36.69 36.74 1,610,900 -1.26(-3.32%)
Mar 12, 2004 38.00 38.22 37.74 38.00 656,700 +0.40(+1.06%)
Mar 11, 2004 38.30 38.39 37.57 37.60 1,479,700 -1.09(-2.82%)
Mar 10, 2004 39.96 39.96 38.56 38.69 1,177,500 -1.02(-2.57%)
Mar 09, 2004 40.13 40.20 39.48 39.71 1,047,900 -0.36(-0.90%)
Mar 08, 2004 39.90 40.30 39.85 40.07 1,945,100 +0.22(+0.55%)
Mar 05, 2004 39.73 39.94 39.44 39.85 862,700 +0.09(+0.23%)
Mar 04, 2004 39.15 39.84 39.14 39.76 1,214,000 +0.50(+1.27%)
Mar 03, 2004 39.00 39.26 38.88 39.26 840,600 +0.26(+0.67%)
Mar 02, 2004 39.36 39.60 38.99 39.00 1,024,100 -0.36(-0.91%)
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.