$84.78 -0.06 (%) Starwood Hotels & Resorts Worldwide Inc - NYSE

May. 22, 2015 | 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
5/22/201585.0085.3284.5084.781,020,696
5/21/201585.0685.3984.8184.841,832,343
5/20/201585.7785.7785.0585.351,428,680
5/19/201585.3886.1285.1885.622,229,674
5/18/201584.8785.7484.7985.291,769,859
5/15/201585.0085.1184.5384.851,616,251
5/14/201584.5585.0784.2684.923,308,352
5/13/201584.4985.0883.8283.863,338,759
5/12/201584.0084.6383.8883.922,220,984
5/11/201585.0085.9484.5284.604,914,620
5/8/201586.5087.6686.4286.611,947,565
5/7/201585.0085.7284.7185.692,701,838
5/6/201585.5085.5384.5384.992,926,723
5/5/201586.2586.2785.1585.403,846,671
5/4/201586.1486.8886.1486.182,393,776
5/1/201586.2086.7085.3186.553,129,956
4/30/201587.5387.7584.9985.957,677,474
4/29/201587.5687.9986.5287.5319,612,360
4/28/201581.3081.5380.0680.803,568,641
4/27/201583.3783.5280.7381.244,958,103
4/24/201583.9384.0683.0583.131,380,049
4/23/201583.4784.0283.2983.342,200,723
4/22/201583.7784.2082.4483.512,367,029
4/21/201582.8384.3082.2983.733,454,715
4/20/201582.3382.6381.9582.472,720,687
4/17/201582.2882.7781.7781.895,287,099
4/16/201583.0083.2382.2582.472,155,637
4/15/201583.6684.0083.0583.122,008,975
4/14/201583.7483.8382.9383.201,974,822
4/13/201584.1084.3183.5483.621,504,152
4/10/201584.4185.0184.0584.351,754,476
4/9/201584.6284.7583.9084.245,525,867
4/8/201585.1085.8884.4184.693,279,456
4/7/201585.0485.2484.1484.394,942,678
4/6/201583.3485.1082.9684.892,471,360
4/2/201584.0484.4183.6284.091,210,903
4/1/201583.3783.9782.6883.961,355,795
3/31/201584.0084.4783.4383.502,145,877
3/30/201585.7685.8384.3184.331,696,071
3/27/201584.7085.5784.1685.234,866,519
3/26/201581.0386.7680.7284.7812,745,324
3/25/201582.2382.6781.6381.642,901,500
3/24/201584.6884.6882.9582.973,101,484
3/23/201584.1685.2083.6784.912,233,599
3/20/201584.0784.5683.4784.393,903,905
3/19/201582.8983.9382.0683.505,267,686
3/18/201582.0083.2281.0383.154,687,182
3/17/201581.4782.2981.0082.004,523,140
3/16/201581.3281.6480.7781.514,166,615
3/13/201580.9080.9480.1280.772,907,861
3/12/201580.6882.0680.6481.201,955,836
3/11/201579.6280.4579.4380.293,022,507
3/10/201579.6979.9879.0979.313,038,163
3/9/201580.6280.9080.3380.632,769,574
3/6/201580.0480.8379.9480.693,600,600
3/5/201581.3381.6280.5480.751,870,946
3/4/201581.7482.0080.7180.942,138,638
3/3/201582.0783.2181.6582.333,033,405
3/2/201580.3783.3079.7482.863,797,450
2/27/201580.0080.5979.8780.333,088,302
2/26/201580.0080.0979.5480.002,056,033
2/25/201579.9180.6379.6180.221,503,288
2/24/201579.4979.9778.8379.811,343,683
2/23/201580.2080.3379.2879.451,825,913
2/20/201579.1480.4478.6080.262,518,274
2/19/201579.9680.3079.3679.462,096,752
2/18/201580.1180.3978.8579.563,603,443
2/17/201580.9782.4280.5380.646,577,404
2/13/201578.1178.7877.6578.552,204,951
2/12/201576.6577.9876.3777.882,227,766
2/11/201576.2077.3075.9476.262,812,597
2/10/201577.2078.1574.7675.938,734,614
2/9/201571.4571.7570.7171.234,315,439
2/6/201574.3074.3071.4471.667,755,852
2/5/201573.8974.7273.6374.601,432,693
2/4/201573.6574.6873.3973.691,808,950
2/3/201572.1874.3372.1874.272,074,526
2/2/201572.0572.1570.6671.982,321,888
1/30/201572.4873.1371.8971.972,418,749
1/29/201573.0373.7372.0673.581,824,124
1/28/201574.5074.5072.5572.621,926,165
1/27/201574.5474.8973.7274.041,523,022
1/26/201574.7075.6274.6675.311,561,612
1/23/201575.4575.6274.3574.631,253,552
1/22/201574.0076.0373.3675.361,748,890
1/21/201572.6574.4672.2673.522,505,725
1/20/201572.6773.2271.7172.782,323,296
1/16/201571.9973.2171.8072.483,871,362
1/15/201574.4074.8673.0673.141,561,861
1/14/201574.2574.2572.5773.882,170,085
1/13/201575.1075.6473.9474.032,675,249
1/12/201574.9475.0074.0674.183,478,532
1/9/201576.4276.4274.5774.755,873,575
1/8/201577.7078.3977.3477.822,087,617
1/7/201577.1277.4276.2376.801,437,451
1/6/201576.8376.9375.0276.032,975,011
1/5/201580.0080.0676.0476.603,995,764
1/2/201581.5081.6779.6680.681,430,828
12/31/201481.5081.8581.0481.071,680,785
12/30/201481.4881.8981.1081.271,281,574
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center