Stella Jones Inc Historical Stock Prices

STLJF 
$27.372
*  
1.018
3.59%
Get STLJF Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading STLJF now


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 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  27.372  27.23  27.372 4,200
08/27/2014 27.23 27.372 27.23 27.372 4,200
08/26/2014 28.39 28.39 28.39 28.39 00
08/25/2014 28.39 28.39 28.39 28.39 00
08/22/2014 28.39 28.39 28.39 28.39 00
08/21/2014 28.39 28.39 28.39 28.39 00
08/20/2014 28.39 28.39 28.39 28.39 362
08/19/2014 25.09 25.09 25.09 25.09 00
08/18/2014 25.09 25.09 25.09 25.09 00
08/15/2014 25.09 25.09 25.09 25.09 00
08/14/2014 25.09 25.09 25.09 25.09 00
08/13/2014 25.09 25.09 25.09 25.09 00
08/12/2014 25.09 25.09 25.09 25.09 00
08/11/2014 25.09 25.09 25.09 25.09 00
08/08/2014 25.09 25.09 25.09 25.09 00
08/07/2014 25.09 25.09 25.09 25.09 00
08/06/2014 25.09 25.09 25.09 25.09 00
08/05/2014 25.09 25.09 25.09 25.09 00
08/04/2014 25.09 25.09 25.09 25.09 00
08/01/2014 25.09 25.09 25.09 25.09 00
07/31/2014 25.09 25.09 25.09 25.09 400
07/30/2014 25.05 25.05 25.05 25.05 14,600
07/29/2014 25.9643 25.9643 25.9643 25.9643 00
07/28/2014 25.9643 25.9643 25.9643 25.9643 100
07/25/2014 26.9762 26.9762 26.9762 26.9762 00
07/24/2014 26.9762 26.9762 26.9762 26.9762 00
07/23/2014 26.9762 26.9762 26.9762 26.9762 00
07/22/2014 26.9762 26.9762 26.9762 26.9762 00
07/21/2014 26.9762 26.9762 26.9762 26.9762 00
07/18/2014 26.9762 26.9762 26.9762 26.9762 00
07/17/2014 26.9762 26.9762 26.9762 26.9762 00
07/16/2014 26.9762 26.9762 26.9762 26.9762 00
07/15/2014 26.9762 26.9762 26.9762 26.9762 00
07/14/2014 26.9762 26.9762 26.9762 26.9762 00
07/11/2014 26.9762 26.9762 26.9762 26.9762 00
07/10/2014 26.9762 26.9762 26.9762 26.9762 00
07/09/2014 26.957 27.142 26.87 26.9762 5,630
07/08/2014 27.5299 27.5299 27.5299 27.5299 00
07/07/2014 27.5299 27.5299 27.5299 27.5299 300
07/03/2014 27.5936 27.5936 27.5936 27.5936 00
07/02/2014 27.5936 27.5936 27.5936 27.5936 00
07/01/2014 27.5936 27.5936 27.5936 27.5936 00
06/30/2014 27.5936 27.5936 27.5936 27.5936 00
06/27/2014 27.5936 27.5936 27.5936 27.5936 100
06/26/2014 27.53 27.53 27.53 27.53 363
06/25/2014 27.607 27.607 27.607 27.607 00
06/24/2014 27.732 27.732 27.607 27.607 900
06/23/2014 27.57 27.57 27.57 27.57 00
06/20/2014 27.57 27.57 27.57 27.57 00
06/19/2014 27.57 27.57 27.57 27.57 450
06/18/2014 27.38 27.38 27.38 27.38 00
06/17/2014 27.38 27.38 27.38 27.38 00
06/16/2014 27.38 27.38 27.38 27.38 00
06/13/2014 27.38 27.38 27.38 27.38 00
06/12/2014 27.38 27.38 27.38 27.38 00
06/11/2014 27.38 27.38 27.38 27.38 00
06/10/2014 27.38 27.38 27.38 27.38 00
06/09/2014 27.38 27.38 27.38 27.38 00
06/06/2014 27.38 27.38 27.38 27.38 00
06/05/2014 27.38 27.38 27.38 27.38 100
06/04/2014 26.75 26.75 26.75 26.75 00
06/03/2014 26.75 26.75 26.75 26.75 900
06/02/2014 27.083 27.083 27.083 27.083 00
05/30/2014 27.083 27.083 27.083 27.083 00
05/29/2014 27.139 27.139 27.083 27.083 1,155
05/28/2014 27.6 27.6 27.6 27.6 00
05/27/2014 27.5938 27.6 27.5938 27.6 3,350
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?