Home > Quotes > SHFL > Historical Prices
SHFL

SHFL Entertainment, Inc. Historical Stock Prices

$16.65
*  
0.04
  negative  
0.24%
Get SHFL Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  16.52  16.70  16.22  16.65 207,009
05/23/2013 16.51 16.83 16.5 16.69 197,382
05/22/2013 16.96 17.11 16.51 16.72 300,827
05/21/2013 16.97 17.03 16.85 16.96 216,935
05/20/2013 16.75 17 16.66 17 251,853
05/17/2013 16.63 16.82 16.5 16.81 286,120
05/16/2013 16.61 16.87 16.5 16.51 309,914
05/15/2013 16.36 16.8 16.36 16.65 421,319
05/14/2013 16.18 16.42 16.16 16.4 251,991
05/13/2013 16.26 16.454 15.95 16.2 134,484
05/10/2013 15.69 16.4 15.59 16.34 225,555
05/09/2013 15.65 15.7199 15.49 15.66 215,409
05/08/2013 15.75 15.8 15.52 15.61 172,305
05/07/2013 15.84 15.92 15.75 15.83 153,501
05/06/2013 15.8 15.8 15.63 15.77 126,327
05/03/2013 15.74 16.01 15.71 15.8 224,615
05/02/2013 15.38 15.67 15.35 15.51 155,500
05/01/2013 15.69 15.81 15.19 15.24 439,058
04/30/2013 15.47 15.81 15.3 15.8 222,897
04/29/2013 15.49 15.63 15.36 15.54 162,010
04/26/2013 15.88 15.88 15.46 15.47 221,208
04/25/2013 15.66 16.04 15.66 15.9 421,734
04/24/2013 15.35 15.64 15.35 15.57 311,362
04/23/2013 15.08 15.47 15 15.34 722,892
04/22/2013 14.76 15.025 14.6 14.99 259,907
04/19/2013 14.61 15 14.6 14.77 171,307
04/18/2013 14.92 15.02 14.61 14.61 358,352
04/17/2013 15.09 15.22 14.54 14.91 229,204
04/16/2013 15.18 15.27 15.04 15.27 372,684
04/15/2013 15.51 15.58 14.88 15.08 407,692
04/12/2013 15.32 15.63 15.18 15.59 218,519
04/11/2013 15.59 15.68 15.31 15.45 245,543
04/10/2013 14.96 15.69 14.85 15.57 327,771
04/09/2013 15.14 15.14 14.855 14.92 141,639
04/08/2013 15.08 15.19 14.94 15.15 144,859
04/05/2013 15.09 15.2 14.76 15.07 293,734
04/04/2013 15.13 15.37 15.07 15.33 159,816
04/03/2013 15.77 15.8 15.05 15.13 241,998
04/02/2013 16.05 16.26 15.74 15.76 329,433
04/01/2013 16.52 16.53 15.805 15.92 453,664
03/28/2013 16.45 16.67 16.32 16.57 428,776
03/27/2013 16.41 16.58 16.3 16.51 338,492
03/26/2013 16.5 16.59 16.39 16.55 232,672
03/25/2013 16.59 16.74 16.35 16.44 184,044
03/22/2013 16.7 16.7 16.48 16.54 129,438
03/21/2013 16.76 16.77 16.47 16.63 318,894
03/20/2013 16.99 17.05 16.59 16.9 284,697
03/19/2013 17.02 17.07 16.77 16.93 265,546
03/18/2013 16.87 17.11 16.77 17.01 341,913
03/15/2013 16.98 17.14 16.913 17.05 481,994
03/14/2013 16.37 17.2199 16.36 16.98 803,364
03/13/2013 15.73 16.35 15.56 16.3 378,556
03/12/2013 15.65 15.84 15.51 15.67 246,015
03/11/2013 15.8 15.89 15.6 15.64 180,046
03/08/2013 15.62 15.91 15.3925 15.85 294,773
03/07/2013 15.5 15.57 15.1605 15.5 368,654
03/06/2013 15.17 15.59 14.96 15.58 461,595
03/05/2013 16.04 16.04 14.78 15.08 1,203,002
03/04/2013 15.75 16 15.52 15.99 654,169
03/01/2013 15.66 15.9 15.36 15.84 413,845
02/28/2013 15.75 15.94 15.66 15.86 437,369
02/27/2013 15.78 15.925 15.65 15.82 281,450
02/26/2013 15.82 15.88 15.65 15.75 177,322
02/25/2013 16.11 16.171 15.67 15.69 225,243
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.