Indicators

Starwood Hotels & Resorts (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	46.25	47.89	45.63	46.25	2,816,458	-1.26(-2.65%)
May 27, 2010	45.42	47.54	45.07	47.51	3,316,585	+3.18(+7.17%)
May 26, 2010	45.41	46.00	44.12	44.33	100	-0.38(-0.85%)
May 25, 2010	42.64	44.79	42.41	44.71	500	+0.16(+0.36%)
May 24, 2010	45.30	46.11	44.42	44.55	2,481,064	-0.76(-1.68%)
May 21, 2010	43.23	45.58	42.78	45.31	5,987,921	+1.16(+2.63%)
May 20, 2010	43.53	45.28	43.23	44.15	100	-2.17(-4.68%)
May 19, 2010	46.75	48.00	44.82	46.32	4,944,607	-0.83(-1.76%)
May 18, 2010	48.46	49.56	46.98	47.15	83,200	-0.77(-1.61%)
May 17, 2010	48.24	49.18	46.50	47.92	3,373,564	-0.21(-0.44%)
May 14, 2010	48.13	51.00	47.65	48.13	6,098,425	-3.49(-6.76%)
May 13, 2010	53.00	53.46	51.38	51.62	2,536,835	-1.65(-3.10%)
May 12, 2010	51.14	53.33	50.53	53.27	4,348,492	+2.49(+4.90%)
May 11, 2010	50.58	51.22	50.34	50.78	300	+0.06(+0.12%)
May 10, 2010	50.11	50.84	49.93	50.72	4,760,492	+3.73(+7.94%)
May 07, 2010	49.16	49.43	45.68	46.99	7,298,320	-2.24(-4.55%)
May 06, 2010	49.39	51.75	45.77	49.23	5,531,114	-2.47(-4.78%)
May 05, 2010	51.86	53.00	50.75	51.70	6,360,661	-2.34(-4.33%)
May 04, 2010	54.88	54.90	53.17	54.04	3,830,138	-2.04(-3.64%)

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.