STCK

Historical Stock Prices

$18.9
*  
0.17
 negative 
0.91%
Get STCK Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 18.62 19.934 18.6 18.9 28,652
04/16/2014 18.99 18.99 18.26 18.73 26,049
04/15/2014 18.38 18.45 17.45 18.27 70,577
04/14/2014 18.71 19.402 18.02 18.4 47,187
04/11/2014 18.73 19.976 18.46 18.57 40,991
04/10/2014 19.8 19.8 18.78 18.91 40,910
04/09/2014 18.67 19.63 18.37 19.36 58,266
04/08/2014 18.73 18.986 18.37 18.59 93,080
04/07/2014 19.23 19.748 18.41 18.63 142,755
04/04/2014 19.7 19.96 19.2 19.26 70,195
04/03/2014 20.53 20.828 19.63 19.68 85,934
04/02/2014 19.91 20.8 19.7 20.47 67,723
04/01/2014 20.41 20.41 19.5 19.79 85,587
03/31/2014 19.64 20.82 19.15 20.32 109,984
03/28/2014 19.5 19.86 19.205 19.63 100,910
03/27/2014 20.1125 20.1125 19.21 19.51 70,830
03/26/2014 20.86 20.86 19.715 20 88,267
03/25/2014 20.36 21.165 20.2 20.7 54,230
03/24/2014 20.23 20.32 19.53 20.18 104,099
03/21/2014 21.11 21.11 19.83 20.24 299,075
03/20/2014 21.08 21.31 20.87 20.94 49,103
03/19/2014 21.38 21.57 20.96 21.05 129,648
03/18/2014 20.64 21.5 20.57 21.42 106,949
03/17/2014 19.83 20.61 19.83 20.52 128,562
03/14/2014 19.26 19.78 19.17 19.77 273,839
03/13/2014 19.8 20.09 19.15 19.32 2,298,928
03/12/2014 20.23 20.33 19.46 20.26 221,496
03/11/2014 20.35 20.6 20.05 20.3 44,068
03/10/2014 20.96 21.1 20.33 20.67 54,366
03/07/2014 21.96 22.62 20.88 20.96 79,883
03/06/2014 23.23 23.23 21.8 21.97 19,395
03/05/2014 22.1 22.12 21.5219 21.77 71,573
03/04/2014 22.86 22.86 22.02 22.18 302,042
03/03/2014 22.07 22.89 22.06 22.75 107,284
02/28/2014 21.5 22.32 21.28 22.26 130,122
02/27/2014 20.85 21.98 20.85 21.42 66,141
02/26/2014 22.23 22.38 20.46 20.89 99,494
02/25/2014 23.33 23.33 20.14 20.8 151,525
02/24/2014 18.53 19.7999 18.4 18.87 178,791
02/21/2014 18.27 18.43 18.0696 18.33 86,605
02/20/2014 18.455 18.455 18.18 18.21 17,529
02/19/2014 18.35 18.35 17.84 17.89 42,962
02/18/2014 18.36 18.63 18.2 18.3 48,432
02/14/2014 18.34 18.36 17.68 18.12 35,099
02/13/2014 18 18.3 17.21 18.29 20,500
02/12/2014 18.11 18.2 17.525 18.16 42,453
02/11/2014 18.18 18.2 17.43 18.14 13,884
02/10/2014 18.04 18.35 17.59 18.24 136,310
02/07/2014 17.82 18.54 17.42 18.24 108,156
02/06/2014 17.65 17.9975 17.5 17.73 38,161
02/05/2014 17.69 17.75 17.31 17.54 25,228
02/04/2014 17.32 17.9199 17.25 17.68 87,241
02/03/2014 17.32 17.76 16.56 17.31 100,017
01/31/2014 17.07 17.47 16.76 17.43 220,788
01/30/2014 18.16 18.25 17.1 17.22 93,923
01/29/2014 17.75 18.27 17.75 18.06 31,943
01/28/2014 17.99 18.36 17.68 17.96 97,116
01/27/2014 18.04 18.36 17.39 18.03 82,014
01/24/2014 18.53 18.63 18 18.08 19,171
01/23/2014 18.22 18.6 18.0001 18.59 54,493
01/22/2014 17.93 18.35 17.89 18.31 34,218
01/21/2014 17.86 18.14 17.81 18.07 43,148
01/17/2014 17.45 18.015 17 17.8 106,286
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 your brokers before you trade


Want to trade FX?