Starwood Hotels & Resorts Worldwide Inc $77.44

down -1.25


31/7/2014 12:45 PM  |  NYSE : HOT  
Industries : Leisure / Lodging
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HOT historical data

Date Open High Low Close Volume
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
7/3/201482.0083.4481.8883.121,429,344
7/2/201481.2881.9981.1281.821,103,440
7/1/201481.1981.8780.9881.501,326,190
6/30/201481.0181.1680.4480.821,224,598
6/27/201480.9081.3380.4581.081,347,405
6/26/201480.9081.1980.1680.90836,322
6/25/201480.1680.9579.9180.803,196,231
6/24/201480.5281.0080.0880.151,308,452
6/23/201480.9481.1180.5080.58751,365
6/20/201480.0881.4880.0881.001,343,525
6/19/201481.0481.3680.6081.191,541,330
6/18/201480.2380.9379.9880.611,720,435
6/17/201478.9080.4378.8280.071,555,919
6/16/201478.2279.6578.2279.161,079,950
6/13/201478.8179.2278.4679.061,718,666
6/12/201479.2779.7078.1078.411,533,795
6/11/201480.5480.5479.4879.531,512,739
6/10/201481.8281.8280.2981.042,524,756
6/9/201480.4980.9979.8380.591,426,911
6/6/201480.2280.7780.0080.491,285,779
6/5/201480.2480.3879.5980.081,425,566
6/4/201479.6180.3279.0579.962,453,577
6/3/201480.2580.4079.7680.351,745,539
6/2/201479.9080.9079.4380.481,538,293
5/30/201479.1879.9379.0279.852,155,182
5/29/201479.0579.4478.8779.331,610,954
5/28/201479.1879.3078.6078.961,316,454
5/27/201479.0279.7078.7579.061,378,837
5/23/201478.5078.9878.0478.73953,281
5/22/201477.5078.6377.3978.431,583,792
5/21/201477.0777.7077.0077.481,405,819
5/20/201477.4077.4076.4076.641,636,038
5/19/201476.8077.4876.5077.362,015,068
5/16/201477.7077.8476.9576.992,530,273
5/15/201478.5878.6476.7277.851,670,771
5/14/201478.2179.4978.2178.961,681,486
5/13/201480.0580.6479.3979.641,903,183
5/12/201479.2480.4079.0179.952,717,169
5/9/201478.6479.0277.9978.991,838,535
5/8/201478.2279.3277.9778.502,018,314
5/7/201478.9579.1477.9378.522,334,135
5/6/201478.8379.3078.4278.702,495,986
5/5/201478.3479.5177.5678.992,479,203
5/2/201477.2679.8577.0678.994,741,626
5/1/201476.4977.0875.0976.052,596,121
4/30/201475.4276.8675.1276.651,936,549
4/29/201474.5075.5874.3575.382,756,093
4/28/201476.3776.3772.9774.182,911,682
4/25/201475.7775.7774.6375.001,957,745
4/24/201477.6578.2575.4976.182,973,871
4/23/201477.1777.5476.6076.911,992,602
4/22/201476.4077.7576.0977.201,852,654
4/21/201477.6677.8076.0376.321,378,761
4/17/201476.5077.6876.3777.581,439,968
4/16/201476.5376.8476.0376.52921,020
4/15/201475.4476.0074.4275.811,365,687
4/14/201475.9976.3274.7175.36921,790
4/11/201475.2576.1875.0275.151,354,325
4/10/201478.6078.7075.6075.721,813,308
4/9/201477.8578.9177.6078.691,226,226
4/8/201477.3777.6076.0077.391,877,212
4/7/201478.0379.1276.6977.372,042,589
4/4/201481.3281.3678.4478.501,720,257
4/3/201481.6081.7480.3580.651,016,540
4/2/201480.3581.5380.1881.401,281,104
4/1/201480.1280.3879.7280.361,404,664
3/31/201479.2579.8478.6779.601,656,992
3/28/201477.4379.0277.2978.451,930,153
3/27/201477.0777.6476.1777.241,298,157
3/26/201477.6578.3676.9077.032,422,227
3/25/201477.9578.4177.3677.521,235,438
3/24/201478.2378.4776.8177.431,080,631
3/21/201478.7878.8878.0478.231,675,599
3/20/201477.8678.3477.3478.04909,112
3/19/201478.8578.9377.4578.09837,252
3/18/201478.3079.2678.3078.661,192,540
3/17/201478.3979.2478.1878.361,580,792
3/14/201477.9478.8077.9078.081,683,169
3/13/201480.2180.3978.1178.341,729,157
3/12/201478.9180.1378.5980.101,487,515
3/11/201479.7580.1479.1079.391,726,345
3/10/201480.3080.7978.8279.501,770,731
Trading Center