$77.46 -0.86 (%) Starwood Hotels & Resorts Worldwide Inc - NYSE

Nov. 25, 2014 | 02:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HOT historical data

Date Open High Low Close Volume
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
9/8/201484.5886.1184.2584.651,468,840
9/5/201483.4584.6283.0184.522,314,422
9/4/201484.2984.6183.5483.642,061,175
9/3/201483.6583.9483.3483.901,742,523
9/2/201484.4884.7883.5984.201,655,812
8/29/201484.0184.7583.8284.541,327,303
8/28/201483.4284.1983.1783.98836,893
8/27/201484.2284.5183.7883.881,208,391
8/26/201484.2684.5084.0384.391,542,222
8/25/201484.0984.4283.8584.092,159,891
8/22/201483.8384.4683.8184.001,586,137
8/21/201484.2184.4083.7984.051,128,807
8/20/201483.4884.4083.2184.041,941,092
8/19/201483.8184.5983.5483.971,960,505
8/18/201483.4584.0483.3983.751,920,825
8/15/201482.8783.2782.1082.852,283,024
8/14/201481.8682.2281.7282.111,285,900
8/13/201480.8681.7880.7181.701,824,265
8/12/201480.5381.0980.1580.391,756,506
8/11/201479.7880.8879.7880.621,537,173
8/8/201478.2879.7178.2879.661,789,707
8/7/201479.0379.6978.0678.191,748,078
8/6/201478.2079.2177.7478.821,896,601
8/5/201479.4879.7678.2578.682,480,674
8/4/201479.3980.4479.2280.141,700,312
8/1/201479.7280.0078.7479.295,062,206
7/31/201478.0078.1076.8476.842,111,124
7/30/201479.1279.2578.1578.682,573,194
7/29/201479.5579.8578.6978.762,569,678
7/28/201479.2079.6478.7879.522,156,022
7/25/201478.9580.2378.9079.164,029,390
7/24/201482.2082.7678.7379.119,488,059
7/23/201483.6484.3683.5483.741,860,572
7/22/201483.2484.1483.2283.731,531,845
7/21/201482.7283.1082.1982.671,075,088
7/18/201481.8782.8481.7282.791,467,146
7/17/201482.4483.1281.3881.522,130,023
7/16/201483.3383.4282.7982.961,372,241
7/15/201483.5083.6982.4382.831,570,821
7/14/201484.1084.4083.2883.381,522,344
7/11/201484.1684.2983.4183.681,195,838
7/10/201483.5184.8783.2984.342,740,406
7/9/201482.8784.2482.6584.162,613,062
7/8/201482.3382.8881.8782.591,758,229
7/7/201482.6483.1482.3382.681,239,896
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center