STCK

Historical Stock Prices

$15.77
*  
0.57
3.49%
Get STCK Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 16.38 16.38 15.68 15.77 14,720
12/23/2014 15.8 16.42 15.56 16.34 129,167
12/22/2014 15.9 15.92 15.47 15.79 20,545
12/19/2014 16.24 16.24 15.8 15.95 86,727
12/18/2014 15.37 16.32 15.37 16.31 54,431
12/17/2014 15.15 15.85 15.07 15.5 85,639
12/16/2014 15.24 15.63 15.19 15.2 50,705
12/15/2014 15.3 15.41 15.19 15.22 35,061
12/12/2014 14.99 15.31 14.99 15.2 23,530
12/11/2014 15.76 15.98 15.19 15.24 27,913
12/10/2014 16.64 16.64 15.67 15.71 26,348
12/09/2014 15.78 16.42 15.78 16.4 33,181
12/08/2014 16.39 16.465 15.81 15.98 17,434
12/05/2014 16.08 16.65 16.08 16.34 48,537
12/04/2014 16.48 16.5 15.99 16.11 22,105
12/03/2014 16.16 16.9 16.16 16.58 32,386
12/02/2014 15.86 16.23 15.86 16.14 39,678
12/01/2014 16.02 16.19 15.645 15.83 33,971
11/28/2014 16.15 16.59 15.98 16.01 14,452
11/26/2014 16.01 16.42 16.01 16.19 17,541
11/25/2014 16.44 16.45 15.76 16.07 39,148
11/24/2014 16.23 16.47 16.23 16.34 18,214
11/21/2014 16.4 16.4 16.06 16.09 37,324
11/20/2014 15.12 16.27 15.12 16.11 58,493
11/19/2014 15.56 15.56 15.1 15.2 28,213
11/18/2014 15.5 15.65 15.5 15.54 16,489
11/17/2014 15.4 15.7499 15.2 15.44 33,450
11/14/2014 15.17 15.37 15.17 15.24 24,909
11/13/2014 15.34 15.34 14.97 15.2 27,762
11/12/2014 15.34 15.41 15.21 15.38 24,239
11/11/2014 15.24 15.59 15.21 15.4 57,452
11/10/2014 15.35 15.47 15.25 15.4 35,795
11/07/2014 15.44 15.48 15.29 15.34 29,412
11/06/2014 15.27 15.76 15.27 15.5 38,110
11/05/2014 14.85 15.6 14.73 15.31 40,743
11/04/2014 15.25 15.34 14.67 14.72 130,548
11/03/2014 16.302 16.302 15.28 15.37 25,297
10/31/2014 15.15 15.75 15.03 15.69 52,891
10/30/2014 13.73 14.914 13.7 14.85 57,686
10/29/2014 14 14.18 13.57 13.75 129,825
10/28/2014 14.5 14.5 13.4 14.02 631,001
10/27/2014 14.88 14.99 14.59 14.65 45,015
10/24/2014 15.03 15.098 14.53 14.93 29,872
10/23/2014 15 15.12 13.634 14.98 36,763
10/22/2014 15 15.02 14.77 14.79 25,952
10/21/2014 14.92 15.06 14.135 14.99 125,713
10/20/2014 14.77 15.14 14.55 14.89 51,966
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
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?