HOT: Historical Prices for STARWOOD HOTELS&RES

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	32.30	32.43	31.52	32.05	2,916,300	32.05
19-Nov-09	33.03	33.04	31.91	32.45	2,604,600	32.45
18-Nov-09	33.68	33.89	33.18	33.49	1,537,900	33.49
17-Nov-09	34.47	34.49	33.44	33.99	3,377,800	33.99
16-Nov-09	33.93	34.71	33.78	34.41	2,287,500	34.41
13-Nov-09	33.49	34.17	33.39	33.58	2,102,500	33.58
12-Nov-09	33.67	34.11	33.18	33.39	3,150,600	33.39
11-Nov-09	33.77	34.28	33.20	33.82	3,431,200	33.82
10-Nov-09	33.01	33.38	32.65	33.10	3,777,300	33.10
9-Nov-09	31.59	33.39	31.46	33.13	4,595,000	33.13
6-Nov-09	30.76	31.42	30.46	31.09	2,802,200	31.09
5-Nov-09	30.23	31.39	29.96	31.25	4,037,800	31.25
4-Nov-09	29.47	30.51	29.22	29.74	6,563,300	29.74
3-Nov-09	28.09	29.43	27.75	29.25	5,644,300	29.25
2-Nov-09	28.63	29.43	27.66	28.46	7,499,900	28.46
30-Oct-09	30.22	30.64	28.78	29.06	5,995,000	29.06
29-Oct-09	30.09	30.84	30.07	30.43	4,394,100	30.43
28-Oct-09	31.04	31.25	29.32	29.50	6,501,900	29.50
27-Oct-09	32.98	32.98	31.24	31.25	4,730,700	31.25
26-Oct-09	33.13	34.50	32.88	32.99	3,119,400	32.99
23-Oct-09	34.08	34.41	32.88	33.00	3,845,400	33.00
22-Oct-09	33.78	34.00	32.36	33.63	5,891,800	33.63
21-Oct-09	34.80	35.96	34.05	34.20	4,390,300	34.20
20-Oct-09	36.09	36.09	34.74	34.84	4,066,300	34.84
19-Oct-09	35.51	36.45	35.11	36.06	3,052,900	36.06
16-Oct-09	34.25	35.44	33.88	35.38	4,038,900	35.38
15-Oct-09	35.26	35.28	34.34	34.66	4,011,000	34.66
14-Oct-09	34.35	36.26	33.95	35.28	7,460,300	35.28
13-Oct-09	33.17	34.14	32.89	33.97	3,250,100	33.97
12-Oct-09	33.56	34.09	32.95	33.09	2,309,600	33.09
9-Oct-09	32.52	33.49	32.52	33.26	2,933,400	33.26
8-Oct-09	32.76	33.61	32.08	33.41	4,229,500	33.41
7-Oct-09	32.61	33.03	32.13	32.89	2,672,300	32.89
6-Oct-09	31.21	32.85	31.20	32.69	5,110,600	32.69
5-Oct-09	29.88	31.09	29.88	30.98	3,774,100	30.98
2-Oct-09	30.26	30.40	29.41	29.70	7,012,100	29.70
1-Oct-09	32.82	33.00	30.74	30.78	5,089,000	30.78
30-Sep-09	32.59	33.42	31.71	33.03	3,269,600	33.03
29-Sep-09	31.83	33.28	31.83	32.66	3,051,000	32.66
28-Sep-09	31.75	32.02	31.39	31.77	3,487,900	31.77
25-Sep-09	31.95	32.29	31.31	31.48	3,134,800	31.48
24-Sep-09	32.92	33.49	31.96	32.09	4,358,900	32.09
23-Sep-09	34.31	34.46	32.78	32.83	3,908,500	32.83
22-Sep-09	33.06	34.37	33.06	34.06	2,863,800	34.06
21-Sep-09	33.16	33.57	32.61	32.85	3,917,000	32.85
18-Sep-09	34.40	34.55	33.62	34.09	5,610,900	34.09
17-Sep-09	32.91	34.78	32.91	34.18	5,993,700	34.18
16-Sep-09	32.98	34.40	32.80	33.16	6,058,700	33.16
15-Sep-09	31.25	32.69	31.15	32.60	5,416,500	32.60
14-Sep-09	30.55	31.29	30.14	31.23	2,220,900	31.23
11-Sep-09	30.32	30.99	30.24	30.85	3,525,000	30.85
10-Sep-09	29.30	30.31	28.79	30.27	2,841,700	30.27
9-Sep-09	28.48	29.49	28.10	29.31	3,667,400	29.31
8-Sep-09	29.00	29.44	28.36	28.48	3,838,800	28.48
4-Sep-09	28.29	28.62	27.45	28.57	2,368,100	28.57
3-Sep-09	27.95	28.34	27.44	28.31	2,070,000	28.31
2-Sep-09	27.64	28.24	27.15	27.65	3,549,900	27.65
1-Sep-09	29.40	29.73	27.60	27.71	5,340,900	27.71
31-Aug-09	30.26	30.26	29.50	29.78	2,757,900	29.78
28-Aug-09	30.68	30.87	30.23	30.57	2,034,400	30.57
27-Aug-09	30.36	30.56	29.37	30.26	2,598,800	30.26
26-Aug-09	30.05	30.94	29.86	30.37	2,577,300	30.37
25-Aug-09	30.43	30.90	30.06	30.33	2,897,000	30.33
24-Aug-09	30.69	31.23	30.00	30.16	2,647,100	30.16
21-Aug-09	30.28	30.83	30.06	30.35	3,239,200	30.35
20-Aug-09	28.54	30.00	28.30	29.93	4,540,500	29.93
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions