Home > Quotes > STZ > Historical Prices

Historical Stock Prices

STZ 
$52.21
*  
0.45
  negative  
0.87%
Get STZ Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 51.84 52.27 51.32 52.21 1,833,757
05/16/2013 51.01 53 51.01 51.76 4,410,152
05/15/2013 49.89 50.59 49.66 50.24 1,037,353
05/14/2013 49.46 50.16 49.38 50.13 1,426,558
05/13/2013 49.37 49.7 49.1 49.36 782,903
05/10/2013 48.98 49.44 48.681 49.35 1,786,024
05/09/2013 49.91 49.97 48.72 48.8 2,055,577
05/08/2013 50.19 50.315 49.85 49.9 1,642,469
05/07/2013 50.26 50.52 50.1 50.15 1,673,884
05/06/2013 50.09 50.34 49.55 50.23 1,321,612
05/03/2013 50.1 50.34 49.75 50.21 2,068,714
05/02/2013 49.25 49.93 49.24 49.91 2,455,797
05/01/2013 48.97 49.91 48.97 49.23 2,804,016
04/30/2013 47.55 49.36 47.39 49.35 4,171,490
04/29/2013 47.66 47.99 47.41 47.75 1,158,439
04/26/2013 48.26 48.32 47.67 47.79 1,220,957
04/25/2013 48.32 48.53 48.03 48.47 1,851,801
04/24/2013 48.67 48.86 47.78 48.04 2,001,063
04/23/2013 48.21 48.9 48.04 48.89 3,918,415
04/22/2013 48.34 48.59 47.64 47.79 2,166,396
04/19/2013 47.39 48.61 47.355 48.52 6,405,336
04/18/2013 47.48 47.56 46.87 47.34 1,597,121
04/17/2013 47.83 47.96 46.83 47.4 2,973,064
04/16/2013 48.57 48.91 47.71 48.11 3,017,216
04/15/2013 48.82 49.05 47.98 48.18 2,857,284
04/12/2013 48.99 49.54 48.77 49.19 2,183,512
04/11/2013 48.03 49.54 48.03 49.42 3,181,539
04/10/2013 48.5 49.15 48.2 48.77 4,581,887
04/09/2013 48.59 48.88 48.25 48.63 2,619,680
04/08/2013 49.06 49.234 48.2 48.57 3,560,600
04/05/2013 47.55 48.05 47.51 47.84 2,978,524
04/04/2013 48.21 48.88 47.78 48.25 2,969,415
04/03/2013 48.91 48.91 48.09 48.35 3,606,034
04/02/2013 47.48 49.215 47.33 48.79 2,826,200
04/01/2013 47.66 47.68 46.94 47.3 1,017,561
03/28/2013 47.54 47.674 47.12 47.64 1,493,496
03/27/2013 47.17 47.48 46.88 47.41 809,371
03/26/2013 47.01 47.58 46.8525 47.54 1,244,757
03/25/2013 46.74 46.88 46.12 46.79 1,400,278
03/22/2013 46.21 47.09 46.15 46.59 1,379,480
03/21/2013 46.58 47.27 46.26 46.26 1,669,159
03/20/2013 47.43 47.82 46.82 46.87 1,879,221
03/19/2013 47.12 47.35 46.55 47.2 2,670,828
03/18/2013 46.7 47.29 46.44 47.1 4,071,399
03/15/2013 44.55 45.92 44.4 45.75 4,675,624
03/14/2013 43.95 44.84 43.83 44.71 2,231,674
03/13/2013 43.32 44.01 43.32 43.89 1,543,045
03/12/2013 43.41 43.635 42.93 43.28 2,403,720
03/11/2013 43.63 43.92 43.38 43.47 2,244,444
03/08/2013 44.18 44.9 42.42 43.99 4,454,555
03/07/2013 43.25 44.095 43.24 44.05 2,574,857
03/06/2013 44.24 44.24 43.07 43.25 2,901,530
03/05/2013 45.01 45.01 44.01 44.14 2,569,855
03/04/2013 43.62 44.54 43.6 44.45 1,725,402
03/01/2013 44.14 44.33 43.61 43.84 2,625,056
02/28/2013 44.49 44.74 43.89 44.24 2,555,935
02/27/2013 44.55 44.92 44.4 44.65 2,723,630
02/26/2013 44.06 44.85 43.89 44.71 2,286,512
02/25/2013 44.13 44.99 43.26 43.97 5,603,082
02/22/2013 43.07 43.975 42.91 43.96 3,032,185
02/21/2013 43.17 43.43 42.04 42.96 10,012,670
02/20/2013 43.18 43.19 41.13 41.8 7,505,933
02/19/2013 43.3 43.71 42.86 43.28 5,268,699
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.