STEWART ENTERPRISES $9.27

up +0.15


17/5/2013 04:17 PM  |  NASDAQ : STEI  |  Industries : Other Services (except Public Administration) / Death Care Services
Type:

STEI historical data

Date Open High Low Close Volume
5/17/2013 9.20 9.41 9.15 9.27 5091
5/16/2013 9.05 9.16 9.05 9.12 5269
5/15/2013 9.08 9.12 9.02 9.09 5181
5/14/2013 9.08 9.23 9.06 9.10 9466
5/13/2013 8.99 9.05 8.92 9.05 5356
5/10/2013 9.01 9.04 8.95 8.99 4568
5/9/2013 8.95 9.04 8.94 8.98 2036
5/8/2013 8.81 9.02 8.75 8.98 2815
5/7/2013 8.74 8.88 8.74 8.82 2995
5/6/2013 8.68 8.78 8.63 8.74 1488
5/3/2013 8.77 8.84 8.65 8.70 3128
5/2/2013 8.57 8.69 8.52 8.66 2418
5/1/2013 8.93 9.02 8.54 8.54 6060
4/30/2013 8.81 8.95 8.75 8.91 3383
4/29/2013 8.84 8.95 8.82 8.85 2463
4/26/2013 8.98 8.98 8.81 8.82 3328
4/25/2013 8.88 9.14 8.88 9.00 7674
4/24/2013 8.52 8.88 8.52 8.88 5757
4/23/2013 8.37 8.58 8.35 8.56 3796
4/22/2013 8.42 8.44 8.22 8.31 4176
4/19/2013 8.23 8.46 8.23 8.42 2014
4/18/2013 8.35 8.42 8.23 8.26 2690
4/17/2013 8.50 8.51 8.20 8.35 4971
4/16/2013 8.51 8.61 8.43 8.57 4795
4/15/2013 8.84 8.86 8.40 8.43 5838
4/12/2013 8.96 9.06 8.87 8.88 2928
4/11/2013 9.09 9.18 9.02 9.04 3115
4/10/2013 8.96 9.19 8.91 9.18 5846
4/9/2013 9.05 9.09 8.94 8.94 2762
4/8/2013 9.09 9.09 8.95 9.01 3926
4/5/2013 9.05 9.19 9.05 9.08 2688
4/4/2013 9.22 9.29 9.15 9.22 2036
4/3/2013 9.24 9.32 9.05 9.20 3374
4/2/2013 9.23 9.30 9.15 9.24 4273
4/1/2013 9.30 9.32 9.08 9.18 4910
3/28/2013 9.35 9.38 9.27 9.32 5089
3/27/2013 9.25 9.44 9.25 9.32 2754
3/26/2013 9.38 9.42 9.29 9.31 3893
3/25/2013 9.35 9.54 9.30 9.31 6806
3/22/2013 9.15 9.35 9.15 9.35 3608
3/21/2013 8.99 9.15 8.99 9.13 2835
3/20/2013 8.99 9.08 8.88 9.04 4263
3/19/2013 8.93 9.02 8.86 8.89 6750
3/18/2013 8.75 8.89 8.75 8.86 2646
3/15/2013 8.84 8.94 8.83 8.85 8928
3/14/2013 8.82 8.88 8.73 8.82 6938
3/13/2013 8.91 8.92 8.72 8.79 5404
3/12/2013 9.29 9.40 8.80 8.88 16485
3/11/2013 9.00 9.02 8.89 8.93 3145
3/8/2013 9.02 9.05 8.92 9.01 2519
3/7/2013 8.95 9.00 8.85 8.92 3452
3/6/2013 8.90 9.09 8.78 8.94 7111
3/5/2013 8.77 8.90 8.75 8.86 3590
3/4/2013 8.63 8.89 8.63 8.72 2760
3/1/2013 8.41 8.69 8.30 8.65 3026
2/28/2013 8.42 8.60 8.41 8.47 5568
2/27/2013 8.35 8.61 8.32 8.44 3320
2/26/2013 8.29 8.43 8.29 8.37 1925
2/25/2013 8.45 8.46 8.25 8.26 2173
2/22/2013 8.31 8.44 8.25 8.43 1327
2/21/2013 8.23 8.30 8.13 8.24 1815
2/20/2013 8.43 8.47 8.21 8.23 2095
2/19/2013 8.30 8.59 8.30 8.39 6980
2/15/2013 8.31 8.33 8.17 8.30 1876
2/14/2013 8.35 8.35 8.20 8.25 1504
2/13/2013 8.28 8.40 8.27 8.36 1528
2/12/2013 8.14 8.30 8.14 8.26 1039
2/11/2013 8.16 8.16 8.06 8.13 637
2/8/2013 8.13 8.20 8.09 8.15 887
2/7/2013 8.20 8.23 8.08 8.10 1132
2/6/2013 8.11 8.26 8.11 8.23 982
2/5/2013 8.25 8.33 8.16 8.17 1727
2/4/2013 8.28 8.32 8.16 8.19 1749
2/1/2013 8.28 8.39 8.17 8.36 3175
1/31/2013 8.10 8.32 8.06 8.25 3110
1/30/2013 8.24 8.29 8.07 8.10 1336
1/29/2013 8.20 8.30 8.11 8.28 2751
1/28/2013 8.14 8.32 8.13 8.18 2098
1/25/2013 8.30 8.30 8.08 8.15 1450
1/24/2013 8.28 8.34 8.19 8.24 1036
1/23/2013 8.33 8.36 8.16 8.28 2733
1/22/2013 7.98 8.36 7.95 8.36 4577
1/18/2013 7.96 8.00 7.83 7.94 2293
1/17/2013 7.93 8.01 7.85 7.99 1295
1/16/2013 7.93 8.06 7.80 7.90 1333
1/15/2013 7.84 8.01 7.84 7.97 2102
1/14/2013 7.88 8.01 7.85 7.91 1404
1/11/2013 7.77 7.97 7.75 7.93 1714
1/10/2013 7.77 7.83 7.64 7.76 1525
1/9/2013 7.81 7.83 7.67 7.72 1113
1/8/2013 7.74 7.81 7.66 7.76 1733
1/7/2013 7.85 7.85 7.70 7.74 1545
1/4/2013 7.99 7.99 7.84 7.89 1423
1/3/2013 7.90 7.98 7.88 7.94 3079
1/2/2013 7.75 7.90 7.60 7.88 7074
12/31/2012 7.24 7.64 7.24 7.64 4146
12/28/2012 7.44 7.50 7.15 7.21 2548
12/27/2012 7.50 7.54 7.35 7.50 1047
12/26/2012 7.44 7.64 7.42 7.46 1365
12/24/2012 7.58 7.66 7.43 7.44 821
Marketplace
Trading Center