Historical Stock Prices

STAY 
$14.73
*  
0.02
0.14%
Get STAY Alerts
*Delayed - data as of Sep. 23, 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 23-JUN-2016 TO 23-SEP-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.
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
09/01/2016 14.13 14.31 14.13 14.26 254,185
08/31/2016 14.25 14.36 14.12 14.15 319,962
08/30/2016 14.21 14.37 14.08 14.28 737,987
08/29/2016 14.25 14.42 14.25 14.3 242,409
08/26/2016 14.34 14.44 14.205 14.29 200,757
08/25/2016 14.48 14.61 14.27 14.31 311,661
08/24/2016 14.71 14.83 14.54 14.58 296,446
08/23/2016 14.59 14.7899 14.55 14.71 439,817
08/22/2016 14.41 14.58 14.33 14.47 539,508
08/19/2016 14.29 14.51 14.23 14.44 921,834
08/18/2016 14 14.32 14 14.31 387,348
08/17/2016 14.13 14.14 13.96 14.05 168,210
08/16/2016 14.17 14.26 14.07 14.17 399,228
08/15/2016 14.21 14.395 14.18 14.24 342,556
08/12/2016 14.1 14.25 13.97 14.18 249,687
08/11/2016 14.2 14.2499 14.06 14.08 195,622
08/10/2016 13.95 14.16 13.91 14.16 571,647
08/09/2016 13.91 14.02 13.71 13.92 365,903
08/08/2016 14.51 14.58 14.11 14.18 498,566
08/05/2016 14 14.54 13.9 14.41 457,502
08/04/2016 13.86 13.94 13.7499 13.86 183,453
08/03/2016 13.83 14.04 13.66 13.8 728,930
08/02/2016 13.98 14.12 13.71 13.86 755,794
08/01/2016 14.11 14.26 13.955 14.09 739,926
07/29/2016 14.2 14.3025 14.03 14.16 679,875
07/28/2016 14.76 14.99 14.085 14.32 1,366,452
07/27/2016 15.26 15.26 14.89 14.9 537,259
07/26/2016 15.32 15.425 15.25 15.26 192,154
07/25/2016 15.4 15.52 15.32 15.33 221,533
07/22/2016 15.11 15.48 15.06 15.39 359,381
07/21/2016 14.97 15.36 14.97 15.09 1,177,257
07/20/2016 15.2 15.2 14.93 14.98 919,770
07/19/2016 15.25 15.26 15.05 15.09 346,367
07/18/2016 15.16 15.36 15.16 15.34 383,195
07/15/2016 15.23 15.23 15.03 15.15 312,742
07/14/2016 15.56 15.56 15.25 15.25 302,771
07/13/2016 15.77 15.77 15.36 15.37 519,937
07/12/2016 15.64 15.85 15.38 15.74 443,502
07/11/2016 15.51 15.7 15.295 15.47 313,141
07/08/2016 14.84 15.41 14.84 15.36 491,993
07/07/2016 14.45 14.84 14.45 14.67 373,919
07/06/2016 14.69 14.74 14.31 14.45 1,184,468
07/05/2016 14.99 15.125 14.52 14.85 418,525
07/01/2016 15.03 15.2801 14.93 15.14 288,781
06/30/2016 14.92 14.98 14.65 14.95 423,363
06/29/2016 14.48 14.97 14.46 14.86 323,556
06/28/2016 13.94 14.275 13.745 14.23 620,721
06/27/2016 14.42 14.42 13.56 13.64 1,067,224
06/24/2016 14.67 14.79 14.48 14.55 1,749,291
06/23/2016 15.16 15.3 15.11 15.26 329,124
*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?