STCK

Historical Stock Prices

$17
*  
0.01
0.06%
Get STCK Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading STCK now
Exchange: NASDAQ
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 17.1 17.13 16.9 17 38,778
08/28/2014 16.68 17.25 16.68 16.99 36,962
08/27/2014 16.7 16.84 16.5 16.76 34,813
08/26/2014 16.7 16.77 16.435 16.69 34,589
08/25/2014 16.37 16.72 16.31 16.5 31,173
08/22/2014 16.39 16.455 16.181 16.33 37,112
08/21/2014 16.19 16.55 16.03 16.47 47,414
08/20/2014 16.22 16.42 16.04 16.19 79,340
08/19/2014 15.71 16.4 15.61 16.39 195,202
08/18/2014 15.17 15.62 15.17 15.62 69,692
08/15/2014 15.39 15.436 14.87 15 39,580
08/14/2014 15.12 15.458 15.07 15.2 46,411
08/13/2014 14.94 15.32 14.94 15.13 44,559
08/12/2014 14.99 15.485 14.7901 14.88 31,700
08/11/2014 15.24 15.684 14.98 15.06 92,051
08/08/2014 15.46 15.772 15.14 15.15 96,389
08/07/2014 15.04 15.61 14.9 15.47 90,479
08/06/2014 14.54 15.1 14.54 15.03 85,248
08/05/2014 14.88 15.04 14.5 14.66 42,699
08/04/2014 14.82 15.51 14.77 14.99 48,965
08/01/2014 14.84 15.184 14.57 14.81 80,991
07/31/2014 15.06 15.1 14.63 14.76 189,329
07/30/2014 15.5 15.762 15.1 15.25 111,844
07/29/2014 14.78 15.6 14.78 15.43 190,469
07/28/2014 15.78 15.92 14.58 14.74 218,502
07/25/2014 16.4 16.794 15.66 15.82 200,975
07/24/2014 16.51 17.13 16.46 16.54 111,821
07/23/2014 16.78 17.19 16.48 16.54 52,523
07/22/2014 16.63 16.85 16.47 16.71 84,640
07/21/2014 16.37 17.122 16.37 16.54 54,879
07/18/2014 16.23 16.7 16.13 16.47 71,722
07/17/2014 16.75 16.988 16.25 16.31 89,613
07/16/2014 17 17.206 16.57 16.9 68,804
07/15/2014 17.26 17.31 16.78 16.9 49,324
07/14/2014 17.19 17.49 17.05 17.28 141,803
07/11/2014 17.24 17.484 17.01 17.05 178,485
07/10/2014 18.01 18.194 16.95 17.32 414,392
07/09/2014 18.82 18.95 18.3 18.395 76,593
07/08/2014 19.01 19.2 18.24 18.77 107,300
07/07/2014 19.62 19.62 18.87 18.99 113,034
07/03/2014 20.39 20.49 19.54 19.65 55,556
07/02/2014 20.61 20.98 20.116 20.34 98,602
07/01/2014 19.79 20.77 19.67 20.7 154,477
06/30/2014 19.7 19.97 19.581 19.73 151,568
06/27/2014 19.9 20.28 19.61 19.8 1,051,529
06/26/2014 20.41 20.41 19.53 20 169,411
06/25/2014 19.82 20.43 19.82 20.38 64,187
06/24/2014 19.5 20.3 19.5 19.92 67,069
06/23/2014 19.87 19.87 19.425 19.6 60,113
06/20/2014 20.17 20.28 19.66 19.72 117,719
06/19/2014 20.04 20.32 19.63 20.05 87,931
06/18/2014 20.05 20.39 19.77 19.93 101,333
06/17/2014 19.9 20.82 19.9 20.02 143,417
06/16/2014 19.59 20.04 19.54 19.96 121,149
06/13/2014 19.77 20.09 19.4 19.63 117,111
06/12/2014 19.85 19.9 19.57 19.765 90,232
06/11/2014 19.81 20.12 19.56 19.83 60,045
06/10/2014 19.62 20.555 19.62 20.21 82,710
06/09/2014 19.95 20.43 19.95 20.1 585,589
06/06/2014 19.92 20.2 19.78 20.04 46,601
06/05/2014 20 20.69 19.68 19.77 66,933
06/04/2014 19.3 20.76 19.22 20.05 203,830
06/03/2014 18.62 19.48 18.44 19.31 59,374
06/02/2014 19.25 19.37 18.298 18.64 36,410
05/30/2014 19.39 19.39 18.71 19.14 132,882
05/29/2014 18.84 19.39 18.645 19.32 47,230
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.

Research Brokers before you trade

Want to trade FX?