STKL

Historical Stock Prices

$11.61
*  
0.40
 negative 
3.33%
Get STKL 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 11.48 11.72 11.4 11.61 1,045,253
04/16/2014 12.23 12.23 11.93 12.01 259,379
04/15/2014 11.9 12.27 11.81 12.17 513,683
04/14/2014 11.76 11.93 11.66 11.9 318,544
04/11/2014 11.5 11.79 11.3901 11.75 450,037
04/10/2014 11.86 11.86 11.37 11.5 555,851
04/09/2014 11.54 11.84 11.43 11.82 490,863
04/08/2014 11.38 11.539 11.34 11.51 228,691
04/07/2014 11.81 11.85 11.4 11.43 1,052,398
04/04/2014 12.01 12.135 11.83 11.895 615,215
04/03/2014 12 12.13 11.8221 12.05 433,605
04/02/2014 12.2 12.2 11.92 12 762,855
04/01/2014 11.81 12.24 11.77 12.21 641,570
03/31/2014 11.79 11.85 11.7151 11.81 301,984
03/28/2014 11.57 11.84 11.54 11.76 655,985
03/27/2014 11.33 11.66 11.2 11.66 790,411
03/26/2014 11 11.35 10.92 11.34 617,914
03/25/2014 10.83 11.06 10.81 11.02 325,217
03/24/2014 10.7 10.895 10.57 10.81 657,590
03/21/2014 10.6 10.71 10.5999 10.68 447,681
03/20/2014 10.46 10.62 10.34 10.55 208,386
03/19/2014 10.78 10.78 10.45 10.52 611,776
03/18/2014 11.07 11.07 10.64 10.75 775,873
03/17/2014 11.02 11.15 10.91 11.09 233,998
03/14/2014 10.73 11.02 10.73 11 513,228
03/13/2014 10.79 10.95 10.53 10.78 985,619
03/12/2014 10.2 10.86 10.2 10.72 697,707
03/11/2014 10.29 10.5 10.26 10.34 171,651
03/10/2014 9.97 10.3 9.904 10.28 346,925
03/07/2014 9.61 10.02 9.51 10 249,296
03/06/2014 9.71 9.8 9.44 9.62 341,833
03/05/2014 9.91 9.91 9.56 9.68 289,826
03/04/2014 9.74 9.91 9.68 9.85 342,748
03/03/2014 9.59 9.88 9.56 9.7 436,717
02/28/2014 9.66 9.77 9.53 9.71 272,353
02/27/2014 9.49 9.65 9.42 9.6 340,283
02/26/2014 9.5 9.56 9.39 9.5 208,890
02/25/2014 9.71 9.73 9.4 9.5 179,496
02/24/2014 9.44 9.78 9.39 9.74 340,579
02/21/2014 9.47 9.56 9.3 9.39 224,577
02/20/2014 9.26 9.66 9.26 9.48 336,392
02/19/2014 9.16 9.35 9.06 9.28 236,594
02/18/2014 9.15 9.21 9.1 9.16 112,728
02/14/2014 9.08 9.2198 8.95 9.14 185,868
02/13/2014 9.09 9.26 8.94 9.1 293,118
02/12/2014 9.25 9.3 9.06 9.19 223,740
02/11/2014 9.03 9.305 9.03 9.2 414,807
02/10/2014 10.05 10.05 8.92 9.03 371,254
02/07/2014 8.99 9.26 8.04 9.16 1,607,645
02/06/2014 9.19 9.44 9.16 9.31 257,775
02/05/2014 9.23 9.313 9.02 9.13 178,559
02/04/2014 9.06 9.3 8.9909 9.28 155,676
02/03/2014 9.32 9.5 8.95 9.07 179,631
01/31/2014 9.38 9.54 9.1 9.35 160,541
01/30/2014 9.61 9.61 9.4998 9.54 125,976
01/29/2014 9.73 9.7447 9.54 9.55 132,531
01/28/2014 9.55 9.87 9.54 9.77 158,965
01/27/2014 9.66 9.88 9.51 9.62 264,132
01/24/2014 10.09 10.15 9.601 9.67 454,880
01/23/2014 10.35 10.39 10.06 10.15 348,318
01/22/2014 10.56 10.56 10.26 10.35 193,467
01/21/2014 10.47 10.75 10.41 10.47 229,899
01/17/2014 10.36 10.469 10.31 10.37 193,572
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?