STELLA JONES INC Historical Stock Prices

STLJF 
$31.41
*  
-0.0178
-0.06 %
Get STLJF Alerts
*Delayed - data as of Mar. 2, 2015 14:08 ET  -  Find a broker to begin trading STLJF now


Community Rating:
View:    STLJF Real Time
 
 
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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
14:08 N/A  31.41  31.41  31.41 200
02/27/2015 31.4278 31.4278 31.4278 31.4278 100
02/26/2015 31.4318 31.4318 31.4318 31.4318 00
02/25/2015 31.4318 31.4318 31.4318 31.4318 00
02/24/2015 31.4318 31.4318 31.4318 31.4318 00
02/23/2015 31.5944 31.5944 31.4318 31.4318 200
02/20/2015 30.877 30.877 30.877 30.877 00
02/19/2015 30.877 30.877 30.877 30.877 220
02/18/2015 30.72 30.72 30.72 30.72 00
02/17/2015 30.72 30.72 30.72 30.72 00
02/13/2015 30.809 30.928 30.633 30.72 5,100
02/12/2015 31.3535 31.3535 31.3535 31.3535 00
02/11/2015 31.3535 31.3535 31.3535 31.3535 00
02/10/2015 31.3535 31.3535 31.3535 31.3535 00
02/09/2015 31.3535 31.3535 31.3535 31.3535 175
02/06/2015 31.45 31.45 31.45 31.45 1,000
02/05/2015 30.76 30.76 30.76 30.76 500
02/04/2015 29.5964 29.6 29.5898 29.5936 6,900
02/03/2015 29.6 29.6 29.6 29.6 1,000
02/02/2015 27.7826 27.7826 27.7826 27.7826 00
01/30/2015 27.7826 27.7826 27.7826 27.7826 00
01/29/2015 27.7826 27.7826 27.7826 27.7826 00
01/28/2015 27.7826 27.7826 27.7826 27.7826 00
01/27/2015 27.7826 27.7826 27.7826 27.7826 00
01/26/2015 27.7826 27.7826 27.7826 27.7826 00
01/23/2015 27.7826 27.7826 27.7826 27.7826 00
01/22/2015 27.7826 27.7826 27.7826 27.7826 00
01/21/2015 27.6465 27.7826 27.6384 27.7826 1,000
01/20/2015 28 28 28 28 00
01/16/2015 28 28 28 28 00
01/15/2015 27.9991 28 27.9991 28 200
01/14/2015 28.1342 28.1342 28.1342 28.1342 00
01/13/2015 28.1342 28.1342 28.1342 28.1342 00
01/12/2015 28.1342 28.1342 28.1342 28.1342 00
01/09/2015 28.1342 28.1342 28.1342 28.1342 00
01/08/2015 28.1342 28.1342 28.1342 28.1342 00
01/07/2015 28.1342 28.1342 28.1342 28.1342 00
01/06/2015 28.1342 28.1342 28.1342 28.1342 00
01/05/2015 28.1342 28.1342 28.1342 28.1342 00
01/02/2015 28.1342 28.1342 28.1342 28.1342 00
12/31/2014 28.75 28.75 28.1342 28.1342 20,000
12/30/2014 28.3161 28.3161 28.3161 28.3161 00
12/29/2014 28.3161 28.3161 28.3161 28.3161 00
12/26/2014 28.3161 28.3161 28.3161 28.3161 00
12/24/2014 28.3161 28.3161 28.3161 28.3161 00
12/23/2014 28.3161 28.3161 28.3161 28.3161 00
12/22/2014 28.3161 28.3161 28.3161 28.3161 530
12/19/2014 29.1808 29.1808 29.1808 29.1808 00
12/18/2014 29.1808 29.1808 29.1808 29.1808 100
12/17/2014 30.2 30.2 30.2 30.2 00
12/16/2014 30.2 30.2 30.2 30.2 00
12/15/2014 30.2 30.2 30.2 30.2 00
12/12/2014 30.2 30.2 30.2 30.2 00
12/11/2014 30.2 30.2 30.2 30.2 00
12/10/2014 30.2 30.2 30.2 30.2 00
12/09/2014 30.2 30.2 30.2 30.2 1,000
12/08/2014 30.05 30.05 30.05 30.05 00
12/05/2014 30.05 30.05 30.05 30.05 1,100
12/04/2014 30.52 30.52 30.0085 30.0172 601
12/03/2014 30.85 30.85 30.85 30.85 300
12/02/2014 30.59 30.59 30.59 30.59 00
12/01/2014 30.59 30.59 30.59 30.59 699
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?