$64.01 +1.90 (%) Starwood Hotels & Resorts Worldwide Inc - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HOT historical data

Date Open High Low Close Volume
2/12/201662.6864.1462.1564.011,187,942
2/11/201660.9062.6360.8962.112,190,332
2/10/201661.7063.0461.3362.031,604,713
2/9/201659.4661.8759.2661.202,927,848
2/8/201660.4260.8458.3860.083,179,523
2/5/201661.6962.0060.5961.011,563,400
2/4/201660.7562.1560.3862.032,099,292
2/3/201660.8761.1859.3160.911,784,021
2/2/201662.0062.0360.4460.521,735,222
2/1/201661.9163.2761.2262.822,159,677
1/29/201660.5862.2660.5862.242,079,281
1/28/201661.9762.5059.9660.322,379,858
1/27/201661.3763.0360.9261.451,820,990
1/26/201660.8162.5460.6262.292,029,334
1/25/201662.9462.9760.3960.512,674,707
1/22/201662.9363.8462.3362.993,181,475
1/21/201660.0062.8859.7361.812,940,645
1/20/201658.1560.8156.8759.984,602,760
1/19/201660.2460.8458.4559.152,232,016
1/15/201659.4160.5558.6959.824,312,596
1/14/201660.8461.9759.6561.194,343,248
1/13/201664.9965.0660.7560.862,580,863
1/12/201664.5665.3064.1264.853,467,291
1/11/201663.8964.4363.4064.092,560,193
1/8/201663.3164.9863.3063.672,616,198
1/7/201664.1464.8562.9463.164,468,927
1/6/201666.8066.8864.7365.552,699,805
1/5/201668.1668.3767.6168.021,943,431
1/4/201668.1568.4867.2667.782,799,977
12/31/201569.9270.2669.2669.28995,517
12/30/201570.6070.9270.0170.12633,225
12/29/201570.7071.1370.2470.871,172,252
12/28/201569.5670.3169.2370.19858,843
12/24/201570.1070.4369.6969.84362,048
12/23/201569.6770.2169.0070.162,407,602
12/22/201566.3269.6466.1969.324,884,314
12/21/201566.4367.1165.9166.142,085,864
12/18/201566.6767.2165.4766.083,261,992
12/17/201568.2368.6566.9266.941,901,588
12/16/201568.0669.0467.3068.214,976,363
12/15/201568.2668.5467.2467.942,110,507
12/14/201568.1368.5766.4567.635,468,433
12/11/201568.2568.6667.7668.071,677,067
12/10/201568.4469.2268.1969.041,870,478
12/9/201569.0070.0668.0668.592,642,977
12/8/201568.6969.8368.3169.442,689,625
12/7/201570.4070.5369.1269.384,006,665
12/4/201569.3470.9269.3470.842,088,002
12/3/201571.9472.0768.7369.014,090,513
12/2/201573.0473.2671.5471.802,343,847
12/1/201571.7672.9171.6072.842,013,955
11/30/201571.9372.2971.1171.842,398,134
11/27/201572.2672.6371.8972.51730,932
11/25/201572.0272.6271.7572.393,108,040
11/24/201571.9972.4470.5571.812,808,993
11/23/201573.0073.2572.3572.383,028,336
11/20/201572.4673.3271.8973.113,974,968
11/19/201572.0072.3071.5272.222,049,932
11/18/201571.8472.4670.5472.083,720,951
11/17/201572.9072.9071.5271.617,438,558
11/16/201571.4172.7368.9672.2718,206,633
11/13/201575.9376.1574.8574.993,406,034
11/12/201575.9877.0175.9376.031,379,908
11/11/201577.5377.7776.3476.522,174,652
11/10/201576.9277.4576.1077.152,987,154
11/9/201577.5877.7976.1276.932,833,875
11/6/201577.7578.5377.3577.754,004,706
11/5/201577.7178.5077.3677.753,213,378
11/4/201578.0678.0876.8477.683,329,903
11/3/201578.3778.4776.9277.823,167,736
11/2/201579.8780.6378.2478.685,292,108
10/30/201578.9180.5978.6879.874,284,675
10/29/201579.5279.9877.1678.885,162,345
10/28/201581.5082.8378.0979.5013,239,945
10/27/201568.1577.1067.0974.8116,282,474
10/26/201567.6769.1667.3968.552,611,259
10/23/201569.3769.7967.1767.613,460,266
10/22/201568.4872.5568.2669.992,574,776
10/21/201569.5670.1067.8967.991,120,893
10/20/201568.0669.9468.0469.641,869,782
10/19/201567.2167.7766.9367.621,219,157
10/16/201568.0068.1067.0067.481,481,219
10/15/201567.9768.1666.1967.942,170,183
10/14/201569.1169.2067.2467.371,891,945
10/13/201569.8370.3568.7769.131,760,340
10/12/201570.6470.9870.0070.331,197,300
10/9/201571.0571.3470.3570.521,804,674
10/8/201570.2071.4770.1371.251,615,602
10/7/201569.1870.3669.1870.312,751,372
10/6/201569.6269.8268.9169.001,074,895
10/5/201568.4070.0068.4069.681,268,333
10/2/201566.4868.0465.4068.041,412,256
10/1/201566.7067.8566.5367.441,779,071
9/30/201565.4266.7765.2366.482,308,004
9/29/201565.2265.5463.9964.532,225,248
9/28/201567.8568.1065.1365.172,460,917
9/25/201568.9769.2768.0068.391,586,277
9/24/201569.0069.3167.7568.302,222,255
9/23/201570.0970.3269.1869.371,252,133
9/22/201570.0070.5769.2069.971,844,630
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center