STCK

Stock Building Supply Holdings, Inc. Historical Stock Prices

$14.91
*  
0.22
1.5%
Get STCK Alerts
*Delayed - data as of Oct. 17, 2014  -  Find a broker to begin trading STCK now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    STCK Pre-Market
 
 
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-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  14.93  15.19  14.70  14.91 48,664
10/17/2014 14.93 15.19 14.7 14.91 48,664
10/16/2014 14.63 15.075 14.31 14.69 84,134
10/15/2014 14.07 14.9595 13.94 14.86 107,208
10/14/2014 14.39 14.49 14.08 14.3 79,527
10/13/2014 14.7 14.74 14.17 14.34 35,390
10/10/2014 14.42 14.98 13.77 14.65 63,133
10/09/2014 14.7 14.94 14.42 14.55 45,538
10/08/2014 14.31 14.77 13.97 14.65 58,789
10/07/2014 14.74 14.77 14.05 14.4 54,381
10/06/2014 15.08 15.17 14.81 14.9 32,321
10/03/2014 15.26 15.44 14.76 15.07 41,286
10/02/2014 15.42 15.47 15.01 15.09 46,694
10/01/2014 15.77 16.01 15.2 15.21 78,445
09/30/2014 16.44 16.75 15.69 15.71 104,292
09/29/2014 16.34 16.79 15.975 16.4 24,209
09/26/2014 16.41 16.62 16.38 16.61 32,230
09/25/2014 16.62 16.7 16.29 16.4 26,821
09/24/2014 17.01 17.03 16.43 16.64 23,171
09/23/2014 17.1 17.12 16.35 17.03 37,594
09/22/2014 17.52 17.76 17.1 17.16 29,678
09/19/2014 17.77 17.86 17.2 17.68 103,325
09/18/2014 16.92 17.88 16.92 17.72 30,159
09/17/2014 16.66 17.25 16.65 17.01 31,797
09/16/2014 16.7 16.79 16.55 16.66 25,083
09/15/2014 16.65 16.97 16.48 16.74 39,772
09/12/2014 17.13 17.13 16.555 16.72 31,830
09/11/2014 16.8 17.11 16.6 17.08 33,560
09/10/2014 16.8 16.96 16.8 16.91 25,626
09/09/2014 17.19 17.25 16.81 16.85 42,290
09/08/2014 16.77 17.31 16.48 17.27 42,307
09/05/2014 16.36 16.85 16.36 16.83 45,340
09/04/2014 16.53 16.74 16.33 16.44 25,606
09/03/2014 17.04 17.04 16.63 16.67 25,235
09/02/2014 17.03 17.05 16.75 16.92 33,153
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
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?