Historical Stock Prices

STAY 
$15.94
*  
0.14
0.87%
Get STAY Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading STAY now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 16.03 16.05 15.72 15.94 886,786
12/01/2016 15.6 16.1 15.57 16.08 1,327,941
11/30/2016 15.7 15.71 15.48 15.56 701,284
11/29/2016 15.55 15.7 15.47 15.6 773,072
11/28/2016 15.76 15.79 15.48 15.51 857,957
11/25/2016 15.68 15.92 15.67 15.68 889,510
11/23/2016 15.35 15.735 15.27 15.67 931,779
11/22/2016 15.4 15.62 15.289 15.41 871,641
11/21/2016 15.4 15.54 15.25 15.34 730,776
11/18/2016 15.24 15.45 15.18 15.38 753,632
11/17/2016 15.22 15.35 15.05 15.18 1,411,646
11/16/2016 15.07 15.25 14.995 15.16 770,961
11/15/2016 14.75 15.155 14.75 15.1 3,875,703
11/14/2016 14.8 15.33 14.755 15.26 851,113
11/11/2016 14.97 15.13 14.77 14.8 644,982
11/10/2016 14.78 15.15 14.73 15.09 796,544
11/09/2016 14.06 14.78 13.86 14.74 863,467
11/08/2016 14.26 14.381 14.06 14.2 692,475
11/07/2016 14.3 14.3405 14.11 14.12 400,893
11/04/2016 13.66 14.125 13.6001 14.07 671,475
11/03/2016 14.05 14.16 13.77 13.79 1,456,959
11/02/2016 13.98 14.12 13.89 13.98 417,379
11/01/2016 14.26 14.38 13.81 13.97 366,785
10/31/2016 13.92 14.375 13.92 14.3 738,271
10/28/2016 13.72 14.07 13.59 13.92 1,084,044
10/27/2016 13.63 13.74 13.46 13.54 507,255
10/26/2016 13.72 13.72 13.3 13.64 792,376
10/25/2016 14.24 14.24 13.42 13.87 1,340,628
10/24/2016 13.51 13.67 13.26 13.26 1,200,167
10/21/2016 13.34 13.46 13.26 13.38 698,025
10/20/2016 13.59 13.65 13.33 13.38 600,514
10/19/2016 13.77 13.77 13.63 13.65 488,615
10/18/2016 13.68 13.75 13.565 13.7 492,828
10/17/2016 13.35 13.52 13.29 13.47 786,033
10/14/2016 13.48 13.7 13.39 13.42 1,132,243
10/13/2016 13.08 13.48 13 13.36 910,049
10/12/2016 13.41 13.49 13.23 13.29 735,781
10/11/2016 13.78 13.88 13.31 13.37 764,159
10/10/2016 13.83 13.95 13.83 13.85 651,940
10/07/2016 13.85 14 13.65 13.81 865,147
10/06/2016 14.03 14.05 13.84 13.84 914,131
10/05/2016 14.09 14.16 13.85 14.06 1,733,449
10/04/2016 14.21 14.31 14.03 14.08 1,529,878
10/03/2016 14.15 14.57 14.03 14.16 1,448,596
09/30/2016 14.24 14.37 14.0614 14.2 4,963,741
09/29/2016 14.4 14.91 14.4 14.53 447,999
09/28/2016 14.28 14.48 14.12 14.47 536,336
09/27/2016 14.39 14.44 14.09 14.19 576,257
09/26/2016 14.55 14.58 14.27 14.37 397,356
09/23/2016 14.7 14.97 14.6 14.73 512,204
09/22/2016 14.9 15 14.67 14.71 406,359
09/21/2016 14.76 14.87 14.5365 14.81 1,516,747
09/20/2016 14.69 14.79 14.59 14.67 580,859
09/19/2016 14.42 14.78 14.42 14.58 785,911
09/16/2016 14.2 14.53 14.16 14.4 638,510
09/15/2016 14 14.42 13.98 14.27 347,292
09/14/2016 13.88 14.05 13.85 14 353,984
09/13/2016 13.97 14.12 13.77 13.91 337,978
09/12/2016 13.78 14.14 13.75 14.11 291,394
09/09/2016 14.3 14.32 13.87 13.87 243,021
09/08/2016 14.48 14.48 14.23 14.46 824,626
09/07/2016 14.23 14.49 14.22 14.41 284,743
09/06/2016 14.26 14.3881 14.1702 14.26 225,988
09/02/2016 14.32 14.39 14.18 14.25 470,135
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?