$71.97 -1.61 (%) Starwood Hotels & Resorts Worldwide Inc - NYSE

Jan. 30, 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
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
12/29/201481.2381.9680.7481.641,051,638
12/26/201480.9781.5580.7481.23835,149
12/24/201480.5381.1980.3280.901,003,557
12/23/201479.9580.5379.2880.381,984,838
12/22/201479.9980.3179.7380.121,152,614
12/19/201479.3780.0979.0679.632,795,050
12/18/201478.5478.9577.4178.933,119,265
12/17/201476.2477.1675.1876.942,474,747
12/16/201477.9878.0476.1376.173,637,185
12/15/201479.6980.3177.7578.341,891,457
12/12/201479.3180.5978.9378.951,474,035
12/11/201480.0481.1079.7280.131,853,325
12/10/201480.9781.2779.6179.941,573,362
12/9/201480.6581.7480.3781.391,558,281
12/8/201481.1682.6280.9381.792,571,486
12/5/201480.1582.1679.8881.563,404,443
12/4/201478.8480.0178.2679.823,365,391
12/3/201478.0580.2077.4879.742,715,056
12/2/201477.9478.2077.3077.742,152,305
12/1/201478.6578.9377.4077.401,641,716
11/28/201478.3479.6078.2179.00918,209
11/26/201477.7778.4077.2177.861,478,931
11/25/201478.3978.5577.1877.582,857,745
11/24/201477.3778.5177.1278.322,423,841
11/21/201476.0977.1975.9276.943,501,158
11/20/201476.3276.3974.4374.793,809,325
11/19/201477.4377.6576.4176.432,228,030
11/18/201476.9178.2676.7177.681,255,917
11/17/201477.0277.5576.5276.852,905,122
11/14/201478.6878.7678.1878.501,195,029
11/13/201478.2278.8978.0078.661,847,345
11/12/201477.2278.2677.1077.911,227,490
11/11/201476.9678.1276.7377.851,549,578
11/10/201476.2276.9775.9576.791,408,353
11/7/201477.1677.1675.8976.432,862,046
11/6/201475.8577.1675.4277.031,781,384
11/5/201475.9176.3575.0975.641,686,573
11/4/201476.1476.2374.3075.443,597,367
11/3/201476.6476.9175.9076.482,243,809
10/31/201478.6978.8776.3976.662,536,316
10/30/201476.2577.5876.1577.172,435,121
10/29/201476.8877.6975.2676.524,714,832
10/28/201477.2278.8075.6276.447,197,179
10/27/201479.9981.3679.2381.043,203,603
10/24/201478.5380.2278.0880.021,703,623
10/23/201479.0280.0278.4478.902,110,288
10/22/201479.1679.7978.1478.181,739,263
10/21/201477.6679.4077.3979.282,357,831
10/20/201475.5477.6075.4077.012,042,573
10/17/201474.4476.6774.2575.503,126,005
10/16/201469.0373.6168.5373.134,826,691
10/15/201471.6372.6868.9570.875,951,882
10/14/201472.2074.3971.6673.213,272,736
10/13/201474.8375.2671.7271.793,686,291
10/10/201476.0076.5274.7474.763,354,725
10/9/201478.4078.8676.0676.073,576,070
10/8/201477.5078.7576.7478.682,134,106
10/7/201478.7779.2677.3277.362,539,616
10/6/201480.3780.7279.3179.441,680,840
10/3/201480.1480.5579.6680.262,033,581
10/2/201480.0580.5877.5779.392,611,671
10/1/201482.7382.8079.8880.203,790,320
9/30/201483.6284.4483.0583.211,335,249
9/29/201483.0883.5882.6983.351,495,684
9/26/201482.6384.1682.6283.761,519,908
9/25/201483.3983.5082.4682.461,511,254
9/24/201482.3483.7282.1383.631,689,951
9/23/201482.8283.4982.0382.112,000,608
9/22/201484.0784.3683.0983.311,664,441
9/19/201484.1784.5983.8684.281,853,682
9/18/201483.6584.1783.4983.711,338,508
9/17/201483.3184.0982.9783.551,374,082
9/16/201482.2583.2682.0083.021,814,424
9/15/201482.8283.1382.4982.581,094,026
9/12/201484.0484.0482.7683.061,326,943
9/11/201483.9684.4683.7083.961,273,489
9/10/201483.6784.3883.6084.221,074,557
9/9/201484.3585.1683.6683.791,163,430
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center