STELLA JONES INC Historical Stock Prices

STLJF 
33.290600
*  
unch
unch
Get STLJF Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading STLJF now


Community Rating:
View:    STLJF 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A  33.2906 0
08/03/2015 33.2906 33.2906 33.2906 33.2906 00
07/31/2015 33.2906 33.2906 33.2906 33.2906 00
07/30/2015 33.2906 33.2906 33.2906 33.2906 00
07/29/2015 33.2906 33.2906 33.2906 33.2906 100
07/28/2015 33.6775 33.6775 33.6775 33.6775 00
07/27/2015 33.6775 33.6775 33.6775 33.6775 00
07/24/2015 33.6775 33.6775 33.6775 33.6775 00
07/23/2015 33.6775 33.6775 33.6775 33.6775 00
07/22/2015 33.6775 33.6775 33.6775 33.6775 00
07/21/2015 33.6775 33.6775 33.6775 33.6775 00
07/20/2015 33.6775 33.6775 33.6775 33.6775 00
07/17/2015 33.6775 33.6775 33.6775 33.6775 00
07/16/2015 33.6775 33.6775 33.6775 33.6775 00
07/15/2015 33.6803 33.6803 33.6725 33.6775 1,325
07/14/2015 32.9029 32.9029 32.9029 32.9029 00
07/13/2015 32.9029 32.9029 32.9029 32.9029 00
07/10/2015 32.9029 32.9029 32.9029 32.9029 00
07/09/2015 32.88 32.9579 32.88 32.9029 1,600
07/08/2015 33.2323 33.2323 33.2323 33.2323 00
07/07/2015 33.2453 33.2453 33.2323 33.2323 800
07/06/2015 33.235 33.235 33.235 33.235 00
07/02/2015 33.235 33.235 33.235 33.235 8,835
07/01/2015 33.5441 33.5441 33.5441 33.5441 00
06/30/2015 33.5441 33.5441 33.5441 33.5441 00
06/29/2015 33.5522 33.5522 33.5441 33.5441 1,461
06/26/2015 34.49 34.49 34.49 34.49 00
06/25/2015 34.49 34.49 34.49 34.49 150
06/24/2015 33.6604 33.6604 33.6604 33.6604 00
06/23/2015 33.6604 33.6604 33.6604 33.6604 00
06/22/2015 33.6604 33.6604 33.6604 33.6604 195
06/19/2015 34.1064 34.1064 34.1064 34.1064 00
06/18/2015 34.1064 34.1064 34.1064 34.1064 00
06/17/2015 34.1064 34.1064 34.1064 34.1064 00
06/16/2015 34.3701 34.3701 34.1064 34.1064 4,000
06/15/2015 35.2894 35.2894 35.2894 35.2894 00
06/12/2015 35.2894 35.2894 35.2894 35.2894 00
06/11/2015 35.2894 35.2894 35.2894 35.2894 215
06/10/2015 35.4213 35.4213 35.4213 35.4213 00
06/09/2015 35.4213 35.4213 35.4213 35.4213 00
06/08/2015 35.4052 35.4213 35.4052 35.4213 500
06/05/2015 35.4934 35.4934 35.4934 35.4934 00
06/04/2015 35.4934 35.4934 35.4934 35.4934 100
06/03/2015 35.116 35.116 35.116 35.116 00
06/02/2015 35.116 35.116 35.116 35.116 00
06/01/2015 35.116 35.116 35.116 35.116 800
05/29/2015 36.6036 36.6036 35.947 35.947 1,700
05/28/2015 36.3273 36.5759 36.1189 36.4556 18,800
05/27/2015 36.9911 36.9911 36.4704 36.4704 11,300
05/26/2015 38.087 38.087 38.087 38.087 00
05/22/2015 38.087 38.087 38.087 38.087 215
05/21/2015 37.906 37.906 37.906 37.906 00
05/20/2015 37.906 37.906 37.906 37.906 00
05/19/2015 37.297 37.906 37.2736 37.906 1,250
05/18/2015 37.5 37.5 37.5 37.5 100
05/15/2015 37.475 37.475 37.16 37.35 800
05/14/2015 36.5653 36.5653 36.5653 36.5653 00
05/13/2015 36.5653 36.5653 36.5653 36.5653 100
05/12/2015 35.9415 35.9415 35.9415 35.9415 00
05/11/2015 35.9415 35.9415 35.9415 35.9415 00
05/08/2015 35.9415 35.9415 35.9415 35.9415 00
05/07/2015 35.9415 35.9415 35.9415 35.9415 100
05/06/2015 35.95 35.95 35.95 35.95 00
05/05/2015 35.95 35.95 35.95 35.95 700
05/04/2015 32.7372 32.7372 32.7372 32.7372 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?