$78.06 +0.15 (%) Starwood Hotels & Resorts Worldwide Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HOT historical data

Date Open High Low Close Volume
7/29/201677.6778.2077.4378.06775,317
7/28/201676.4778.0275.9577.911,146,892
7/27/201677.6377.6976.5377.011,333,647
7/26/201677.4478.1177.2678.081,045,378
7/25/201677.4277.7177.2077.662,060,215
7/22/201677.0077.6276.8177.52844,260
7/21/201676.5677.1376.4376.95851,645
7/20/201677.2177.2276.6276.69653,330
7/19/201676.9077.2676.3477.261,481,142
7/18/201676.9777.3676.8277.11923,988
7/15/201677.1477.2476.2876.97879,180
7/14/201677.4577.5977.0777.151,318,540
7/13/201678.0078.0076.4776.93921,082
7/12/201677.2678.0077.2377.802,335,429
7/11/201676.8677.0076.5176.90930,756
7/8/201675.9776.8375.7476.70984,991
7/7/201675.1475.7774.7675.541,265,093
7/6/201674.2275.2173.9675.141,288,426
7/5/201674.8074.9574.2174.561,629,421
7/1/201674.0575.1473.9575.10996,176
6/30/201672.7973.9872.7073.951,121,037
6/29/201671.6173.0371.3472.731,221,570
6/28/201670.4370.9170.0670.851,936,383
6/27/201671.5771.6669.4069.642,920,033
6/24/201673.7674.6371.8071.803,060,842
6/23/201675.6275.9475.2375.92896,567
6/22/201675.0075.4174.6774.97907,343
6/21/201675.0275.0274.4374.88922,275
6/20/201674.5575.4874.5475.01797,994
6/17/201673.1774.0173.1573.901,029,613
6/16/201673.0173.3672.2673.191,364,134
6/15/201673.2874.1073.1073.361,182,253
6/14/201673.2373.5272.7372.981,836,448
6/13/201673.7574.3073.4273.421,118,884
6/10/201674.0374.1073.5973.891,442,346
6/9/201674.2774.6974.0374.522,095,190
6/8/201674.5275.0173.7074.721,611,720
6/7/201674.9274.9674.4474.46992,703
6/6/201675.0075.2274.6974.94739,525
6/3/201675.0075.2774.2475.00948,965
6/2/201674.3875.6274.0075.381,427,341
6/1/201673.2074.3973.2074.341,096,225
5/31/201673.7973.9373.3473.431,045,885
5/27/201673.1273.7273.0573.71629,868
5/26/201673.3373.4772.8873.06748,675
5/25/201672.9373.6772.7073.421,744,940
5/24/201672.6573.1072.5372.931,480,288
5/23/201672.6972.7872.2272.591,638,338
5/20/201672.8172.9572.4772.681,616,376
5/19/201672.7472.7471.8972.641,755,712
5/18/201673.8674.3772.7473.242,056,249
5/17/201674.5175.3074.1274.352,655,766
5/16/201674.1175.0873.9474.761,139,018
5/13/201675.6275.6273.6074.122,661,078
5/12/201681.5881.6780.3080.891,108,573
5/11/201682.5082.6281.3881.47962,386
5/10/201681.5082.8181.0182.633,136,263
5/9/201681.3981.6380.9281.261,185,851
5/6/201681.1081.7080.7281.342,035,013
5/5/201681.9082.0481.3581.361,670,041
5/4/201681.7982.1381.2081.561,892,608
5/3/201681.8582.4081.3382.292,294,968
5/2/201682.0382.3681.1682.123,453,994
4/29/201680.7282.2580.7181.885,177,824
4/28/201679.7482.4879.3681.367,111,231
4/27/201679.4281.1779.3581.106,127,663
4/26/201679.6679.9679.0279.549,154,192
4/25/201678.7579.7278.7579.674,064,723
4/22/201680.6380.8178.3079.014,138,522
4/21/201680.0181.2779.9080.5328,124,518
4/20/201680.2580.4979.5679.919,912,168
4/19/201680.1581.1479.8880.255,356,310
4/18/201680.1980.2679.4980.023,837,662
4/15/201680.5680.9980.3480.393,574,229
4/14/201680.1280.7879.8580.464,801,355
4/13/201679.8180.4179.7780.172,724,739
4/12/201679.5479.9079.3179.821,841,350
4/11/201679.3580.1679.0979.483,162,062
4/8/201678.4878.9978.3578.977,641,105
4/7/201678.2278.6877.8578.173,495,028
4/6/201678.4878.9178.0478.771,728,138
4/5/201678.5678.6677.9878.393,602,598
4/4/201679.3279.6078.7078.933,537,465
4/1/201679.8180.1578.7079.3811,881,061
3/31/201683.6583.6783.3383.434,938,363
3/30/201683.9883.9883.3283.662,460,096
3/29/201683.3283.8883.1983.564,000,142
3/28/201684.0584.3483.6883.758,821,818
3/24/201681.8682.8581.5782.134,008,007
3/23/201683.7583.8682.4982.675,320,356
3/22/201683.3184.2282.1683.849,955,411
3/21/201684.1784.3783.4684.1914,967,909
3/18/201679.9580.6979.7080.5724,684,975
3/17/201675.8679.0075.4776.395,418,058
3/16/201675.7976.1275.6076.094,112,307
3/15/201676.0076.5375.7076.154,782,344
3/14/201675.9176.4474.8575.9319,495,431
3/11/201670.0570.8269.8870.423,904,252
3/10/201669.9070.2868.3269.351,196,489
3/9/201670.1770.2169.5769.942,980,669
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center