Quantcast

Historical Stock Prices

STAY 
$17.62
*  
0.05
0.28%
Get STAY Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading STAY now
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

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.
05/24/2019 17.77 17.8 17.57 17.62 1,501,947
05/23/2019 17.74 17.75 17.44 17.67 2,757,953
05/22/2019 17.86 17.97 17.72 17.77 2,197,311
05/21/2019 17.76 17.95 17.72 17.93 1,767,650
05/20/2019 17.83 17.84 17.63 17.68 2,770,021
05/17/2019 18.04 18.285 17.93 17.94 1,931,794
05/16/2019 17.59 18.21 17.52 18.19 3,125,745
05/15/2019 17.79 17.84 17.56 17.57 1,845,229
05/14/2019 17.75 18.22 17.69 17.99 1,555,768
05/13/2019 17.91 18.01 17.58 17.67 1,797,825
05/10/2019 17.97 18.295 17.895 18.15 1,760,237
05/09/2019 17.98 18.22 17.81 18.09 2,345,655
05/08/2019 18.22 18.28 17.975 18.13 3,046,812
05/07/2019 18.06 18.43 17.93 18.3 2,719,357
05/06/2019 17.69 18.2 17.69 18.2 1,743,949
05/03/2019 17.69 18.04 17.495 17.95 2,610,981
05/02/2019 18 18.08 17.21 17.67 2,280,184
05/01/2019 18.06 18.42 18.01 18.05 2,364,273
04/30/2019 18.1 18.29 17.89 17.91 1,405,856
04/29/2019 18.22 18.26 18.11 18.14 845,555
04/26/2019 17.98 18.23 17.94 18.2 1,558,083
04/25/2019 18.05 18.17 17.89 17.91 841,838
04/24/2019 18.22 18.22 18.0299 18.1 970,982
04/23/2019 18.13 18.32 17.97 18.25 1,665,580
04/22/2019 17.98 18.76 17.9 18.07 3,129,487
04/18/2019 18.1 18.22 17.86 18.02 1,968,144
04/17/2019 18.39 18.43 18.04 18.13 2,213,956
04/16/2019 18.65 18.72 18.34 18.35 1,436,895
04/15/2019 18.66 18.69 18.53 18.65 1,075,668
04/12/2019 18.56 18.7 18.42 18.62 1,133,040
04/11/2019 18.38 18.515 18.29 18.47 1,232,473
04/10/2019 18.33 18.43 18.27 18.38 1,359,126
04/09/2019 18.42 18.54 18.35 18.38 841,439
04/08/2019 18.37 18.56 18.35 18.5 1,705,677
04/05/2019 18.26 18.52 18.205 18.38 2,127,266
04/04/2019 18.25 18.37 18.15 18.25 2,441,333
04/03/2019 18.05 18.305 18.035 18.19 2,783,026
04/02/2019 18.09 18.15 17.89 17.98 2,020,543
04/01/2019 18.08 18.3 18.01 18.08 2,485,868
03/29/2019 18.3 18.33 17.845 17.95 4,458,583
03/28/2019 18.17 18.37 18.16 18.2 1,531,959
03/27/2019 18.1 18.73 17.99 18.19 2,009,505
03/26/2019 18.11 18.22 18 18.11 1,352,571
03/25/2019 17.98 18.19 17.905 18.1 1,862,554
03/22/2019 18.32 18.33 17.76 17.99 1,219,045
03/21/2019 17.99 18.525 17.9 18.4 2,075,340
03/20/2019 17.81 18.24 17.76 17.99 3,254,296
03/19/2019 18.12 18.12 17.86 17.89 1,733,679
03/18/2019 18.23 18.23 17.98 18.03 1,505,959
03/15/2019 18.14 18.32 18.02 18.16 1,839,313
03/14/2019 18.09 18.2 17.96 18.13 1,218,177
03/13/2019 18.55 18.59 18.09 18.1 2,117,155
03/12/2019 18.84 18.99 18.625 18.68 1,671,079
03/11/2019 18.63 18.91 18.63 18.83 1,003,476
03/08/2019 18.48 18.64 18.39 18.57 1,312,131
03/07/2019 18.98 19.025 18.57 18.58 1,736,240
03/06/2019 19.42 19.73 19.09 19.09 1,359,355
03/05/2019 18.98 19.64 18.93 19.44 2,984,317
03/04/2019 19.12 19.58 18.88 18.92 3,558,072
03/01/2019 18.25 18.715 18.13 18.6 1,686,850
02/28/2019 17.72 18.58 17.71 18.24 2,795,288
02/27/2019 18.13 18.13 17.65 17.89 2,626,632
02/26/2019 17.81 18.045 17.81 17.93 2,197,364
02/25/2019 18.09 18.1 17.8153 17.87 1,721,562
*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?



Smart Portfolio