Starwood Hotels & Resorts Worldwide Inc $76.52

down 0.00


16/4/2014 06:40 PM  |  NYSE : HOT  
Industries : Leisure / Lodging
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HOT historical data

Date Open High Low Close Volume
4/16/201476.5376.8476.0376.52921,020
4/15/201475.4476.0074.4275.811,365,690
4/14/201475.9976.3274.7175.36921,790
4/11/201475.2576.1875.0275.151,354,320
4/10/201478.6078.7075.6075.721,813,310
4/9/201477.8578.9177.6078.691,226,230
4/8/201477.3777.6076.0077.391,877,210
4/7/201478.0379.1276.6977.372,042,590
4/4/201481.3281.3678.4478.501,720,260
4/3/201481.6081.7480.3580.651,016,540
4/2/201480.3581.5380.1881.401,281,100
4/1/201480.1280.3879.7280.361,404,660
3/31/201479.2579.8478.6779.601,656,990
3/28/201477.4379.0277.2978.451,930,150
3/27/201477.0777.6476.1777.241,298,160
3/26/201477.6578.3676.9077.032,422,230
3/25/201477.9578.4177.3677.521,235,440
3/24/201478.2378.4776.8177.431,080,630
3/21/201478.7878.8878.0478.231,675,600
3/20/201477.8678.3477.3478.04909,112
3/19/201478.8578.9377.4578.09837,252
3/18/201478.3079.2678.3078.661,192,540
3/17/201478.3979.2478.1878.361,580,790
3/14/201477.9478.8077.9078.081,683,170
3/13/201480.2180.3978.1178.341,729,160
3/12/201478.9180.1378.5980.101,487,520
3/11/201479.7580.1479.1079.391,726,340
3/10/201480.3080.7978.8279.501,770,730
3/7/201480.7980.8880.0580.661,274,580
3/6/201480.7781.7080.5981.081,054,360
3/5/201480.6280.8480.2380.721,335,500
3/4/201480.1581.1880.1280.742,418,200
3/3/201481.5981.5979.9480.721,907,490
2/28/201481.6982.8181.3082.461,703,800
2/27/201481.2081.9080.6681.891,247,030
2/26/201481.6581.8080.7280.901,994,560
2/25/201481.6282.1481.4781.792,470,600
2/24/201480.2481.7980.1081.392,454,920
2/21/201479.0380.3178.7580.102,433,270
2/20/201478.1878.8577.7678.641,455,100
2/19/201477.6778.9077.4077.921,484,080
2/18/201478.9079.0777.2177.821,534,720
2/14/201475.9178.6975.7578.622,650,600
2/13/201474.7776.2873.0975.365,125,730
2/12/201476.8277.3776.5277.091,461,530
2/11/201475.9477.1475.6076.761,180,170
2/10/201476.3976.4775.5275.631,282,970
2/7/201475.4176.5575.0676.471,563,060
2/6/201473.6875.2573.6875.011,189,180
2/5/201472.9173.6272.2273.401,630,020
2/4/201472.6173.6072.1873.451,372,450
2/3/201474.7574.8172.0072.161,940,770
1/31/201474.2475.6074.1274.711,509,750
1/30/201476.0476.4175.3075.501,413,120
1/29/201476.1476.9875.1075.441,390,870
1/28/201476.4477.4676.2577.201,301,600
1/27/201476.8877.0475.0476.261,764,240
1/24/201478.5678.6076.4076.612,197,470
1/23/201480.1680.1678.4879.471,935,860
1/22/201479.8581.3979.4880.632,800,560
1/21/201479.7279.9578.1978.911,435,130
1/17/201478.9279.3178.4678.87926,676
1/16/201478.5178.8878.3378.71610,381
1/15/201478.1878.7578.0178.57940,990
1/14/201477.6578.5677.1178.171,390,240
1/13/201476.9878.8676.9877.241,339,170
1/10/201478.3878.7978.0478.751,509,640
1/9/201478.6978.8477.5578.581,251,710
1/8/201477.9078.6177.6678.601,153,560
1/7/201478.5478.9677.6977.781,157,370
1/6/201478.7778.8277.7677.921,029,120
1/3/201478.9979.2978.5278.58725,004
1/2/201479.4679.5878.6379.00869,718
12/31/201379.4779.7779.2079.45786,809
12/30/201378.7279.3678.7279.19910,995
12/27/201379.6779.6978.9579.03665,003
12/26/201379.2979.6679.1379.31544,905
12/24/201378.8379.4678.7279.16515,011
12/23/201379.1379.3778.6278.701,234,620
12/20/201378.1979.2478.1378.902,277,660
12/19/201377.6978.4777.4277.761,940,080
12/18/201376.0378.2175.6278.113,399,070
12/17/201375.7876.2475.1175.771,758,170
12/16/201376.0576.4775.5275.912,482,640
12/13/201373.6174.8173.5674.202,630,030
12/12/201373.3674.0072.7673.263,035,080
12/11/201372.6073.3572.0872.221,850,370
12/10/201374.2674.4473.3573.901,339,650
12/9/201374.0174.6173.8574.311,021,720
12/6/201373.8274.1373.4373.98892,689
12/5/201373.2373.6872.7772.871,067,580
12/4/201373.5673.7671.9773.371,803,800
12/3/201374.0875.0673.6374.151,468,620
12/2/201374.4475.2873.9674.421,192,060
11/29/201374.4174.9974.3474.48527,511
11/27/201374.6274.6773.9474.41825,034
11/26/201374.2674.8374.0674.271,094,280
11/25/201374.4274.5573.9174.331,112,180
11/22/201374.3074.6773.4974.001,666,260
11/21/201374.0474.7473.7574.241,211,040
Trading Center