Historical Stock Prices

STK 
$18.09
*  
0.38
2.06%
Get STK Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading STK now
Exchange: NYSE

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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 18.37 18.4148 18.05 18.09 66,561
01/29/2015 18.11 18.5 18.05 18.47 46,682
01/28/2015 18.34 18.501 18.16 18.22 88,921
01/27/2015 18.49 18.55 17.99 18.15 121,400
01/26/2015 18.86 18.894 18.58 18.66 70,669
01/23/2015 18.85 19.05 18.6908 18.88 58,366
01/22/2015 18.52 18.9 18.52 18.84 118,161
01/21/2015 18.14 18.4 18.14 18.36 54,886
01/20/2015 18.15 18.32 17.944 18.24 100,496
01/16/2015 17.64 18.05 17.64 18.04 52,620
01/15/2015 17.88 18.04 17.55 17.55 92,965
01/14/2015 17.88 18.02 17.55 17.8 143,144
01/13/2015 18.02 18.52 17.95 17.99 96,060
01/12/2015 18.58 18.58 17.9 17.92 113,756
01/09/2015 19.14 19.14 18.4 18.61 73,957
01/08/2015 18.54 19.02 18.5301 18.95 44,983
01/07/2015 18.21 18.56 18.09 18.39 93,936
01/06/2015 18.55 18.86 18.05 18.06 204,133
01/05/2015 19.05 19.0599 18.5 18.5 134,255
01/02/2015 19.06 19.23 18.95 19.07 60,501
12/31/2014 19.42 19.42 18.93 18.93 96,039
12/30/2014 19.11 19.5 19.1 19.47 63,656
12/29/2014 19.44 19.44 19.04 19.2 78,463
12/26/2014 19.1 19.5 19.03 19.5 56,445
12/24/2014 19.24 19.44 19 19 97,498
12/23/2014 19 19.25 18.95 19.21 115,931
12/22/2014 18.5 18.78 18.09 18.78 120,813
12/19/2014 18.45 18.6188 18.23 18.33 82,184
12/18/2014 18.39 18.6799 18.09 18.2 76,887
12/17/2014 17.8 18.3878 17.8 18.24 53,779
12/16/2014 17.54 18.33 17.27 17.72 116,639
12/15/2014 18.15 18.1899 17.58 17.64 82,676
12/12/2014 18.44 19.49 18.034 18.11 239,970
12/11/2014 18.05 18.65 18.05 18.41 151,897
12/10/2014 18.26 18.272 17.75 17.91 56,656
12/09/2014 18.48 18.48 18.12 18.22 160,963
12/08/2014 18.29 18.7 18.2 18.58 89,463
12/05/2014 18.18 18.43 18.11 18.24 120,591
12/04/2014 18.12 18.19 18.06 18.09 106,267
12/03/2014 18.21 18.4 18.069 18.27 148,580
12/02/2014 17.84 18.233 17.82 18.16 50,810
12/01/2014 18.01 18.01 17.8099 17.86 90,467
11/28/2014 18.16 18.18 18 18.04 36,208
11/26/2014 18.15 18.32 18.02 18.16 125,555
11/25/2014 17.8 18.19 17.73 18.19 166,121
11/24/2014 17.88 17.97 17.58 17.7 136,983
11/21/2014 17.98 18.1 17.76 17.84 120,651
11/20/2014 17.81 18.15 17.68 17.82 149,222
11/19/2014 17.94 18.17 17.75 17.83 103,146
11/18/2014 17.68 18.02 17.6 18.02 91,968
11/17/2014 17.65 17.9789 17.572 17.68 191,100
11/14/2014 17.21 17.73 17.21 17.58 109,861
11/13/2014 17.5 17.803 17.28 17.29 146,488
11/12/2014 17.9 18.25 17.756 17.95 124,928
11/11/2014 17.73 17.94 17.6 17.94 119,454
11/10/2014 17.73 17.842 17.5 17.72 146,866
11/07/2014 17.46 17.72 17.34 17.72 152,258
11/06/2014 17.38 17.48 17.31 17.41 102,774
11/05/2014 17.37 17.4699 17.19 17.35 144,493
11/04/2014 17.22 17.33 17.03 17.3 66,118
11/03/2014 17.31 17.4499 17.16 17.19 149,823
10/31/2014 17.23 17.32 17.11 17.22 83,163
10/30/2014 17.15 17.18 16.88 16.96 80,722
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?