The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Starwood Hotels & Resorts

  • HOT
  • NYSE
  • Merchandising and Lodging
  • Latest 77.58
  • Currency US$
  • Change 1.06
  • Percent Change 1.385 %
  • Volume 1,439,968
  • Thu Apr 17, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 77.58 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 77.68 76.37 76.50 77.58 1,439,968
Apr 16 76.84 76.03 76.53 76.52 921,020
Apr 15 76.00 74.42 75.44 75.81 1,365,687
Apr 14 76.32 74.71 75.99 75.36 921,790
Apr 11 76.18 75.02 75.25 75.15 1,354,325
Apr 10 78.70 75.60 78.60 75.72 1,813,308
Apr 9 78.91 77.60 77.85 78.69 1,226,226
Apr 8 77.60 76.00 77.37 77.39 1,877,212
Apr 7 79.12 76.69 78.03 77.37 2,042,589
Apr 4 81.36 78.44 81.32 78.50 1,720,257
Apr 3 81.74 80.35 81.60 80.65 1,016,540
Apr 2 81.53 80.18 80.35 81.40 1,281,104
Apr 1 80.38 79.72 80.12 80.36 1,404,664
Mar 31 79.84 78.67 79.25 79.60 1,656,992
Mar 28 79.02 77.29 77.43 78.45 1,930,153
Mar 27 77.64 76.17 77.07 77.24 1,298,157
Mar 26 78.36 76.90 77.65 77.03 2,422,227
Mar 25 78.41 77.36 77.95 77.52 1,235,438
Mar 24 78.47 76.81 78.23 77.43 1,080,631
Mar 21 78.88 78.04 78.78 78.23 1,675,599
Mar 20 78.34 77.34 77.86 78.04 909,112
Mar 19 78.93 77.45 78.85 78.09 837,252
Mar 18 79.26 78.30 78.30 78.66 1,192,540
Mar 17 79.24 78.18 78.39 78.36 1,580,792
Mar 14 78.80 77.90 77.94 78.08 1,683,169
Mar 13 80.39 78.11 80.21 78.34 1,729,157
Mar 12 80.13 78.59 78.91 80.10 1,487,515
Mar 11 80.14 79.10 79.75 79.39 1,726,345
Mar 10 80.79 78.82 80.30 79.50 1,770,731
Mar 7 80.88 80.05 80.79 80.66 1,274,579