$80.20 -3.01 (%) Starwood Hotels & Resorts Worldwide Inc - NYSE

Oct. 1, 2014 | 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
10/1/201482.7382.8079.8880.203,790,320
9/30/201483.6284.4483.0583.211,299,876
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center