STEWART ENTERPRISES $13.08

up +0.04


18/6/2013 04:18 PM  |  NASDAQ : STEI  |  Industries : Other Services (except Public Administration) / Death Care Services
Type:

STEI historical data

Date Open High Low Close Volume
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
12/21/2012 7.68 7.69 7.54 7.59 5632
12/20/2012 7.70 7.80 7.67 7.72 4123
12/19/2012 7.80 7.80 7.64 7.71 2132
12/18/2012 7.66 7.95 7.56 7.81 4612
12/17/2012 7.35 7.54 7.30 7.53 2579
12/14/2012 7.33 7.40 7.28 7.33 1414
12/13/2012 7.40 7.44 7.35 7.37 954
12/12/2012 7.64 7.64 7.36 7.36 1408
12/11/2012 7.36 7.62 7.36 7.61 3535
12/10/2012 7.40 7.42 7.03 7.33 2720
12/7/2012 7.38 7.47 7.28 7.45 1315
12/6/2012 7.33 7.37 7.28 7.31 1330
12/5/2012 7.44 7.44 7.34 7.36 1884
12/4/2012 7.54 7.54 7.38 7.39 2336
12/3/2012 7.72 7.72 7.49 7.53 4256
11/30/2012 7.49 7.65 7.47 7.64 2375
11/29/2012 7.45 7.53 7.23 7.46 3179
11/28/2012 7.34 7.40 7.27 7.37 896
11/27/2012 7.41 7.52 7.39 7.40 1098
11/26/2012 7.48 7.48 7.39 7.41 1404
11/23/2012 7.34 7.49 7.34 7.48 809
11/21/2012 7.29 7.33 7.23 7.30 543
11/20/2012 7.33 7.33 7.20 7.28 1057
11/19/2012 7.19 7.38 7.13 7.37 1730
11/16/2012 7.06 7.17 6.92 7.15 3454
11/15/2012 6.99 7.11 6.99 7.10 1832
11/14/2012 7.16 7.19 6.96 7.00 2350
11/13/2012 7.24 7.29 7.13 7.15 1549
11/12/2012 7.19 7.36 7.15 7.28 1297
11/9/2012 7.02 7.21 7.00 7.14 1290
11/8/2012 7.25 7.31 7.07 7.07 2549
11/7/2012 7.38 7.41 7.23 7.24 4611
11/6/2012 7.55 7.62 7.44 7.47 2891
11/5/2012 7.65 7.71 7.49 7.50 2448
11/2/2012 7.87 7.95 7.61 7.67 2362
11/1/2012 7.79 8.29 7.73 7.85 2739
10/31/2012 7.67 7.89 7.67 7.77 2632
10/26/2012 7.71 7.80 7.59 7.69 2176
10/25/2012 7.71 7.78 7.51 7.70 3414
10/24/2012 7.87 7.93 7.63 7.63 2683
10/23/2012 7.90 7.96 7.73 7.86 1175
10/22/2012 7.98 8.04 7.91 8.00 1027
10/19/2012 8.16 8.16 7.80 7.96 2255
10/18/2012 8.32 8.37 8.17 8.19 1669
10/17/2012 8.19 8.34 8.14 8.30 1508
10/16/2012 8.20 8.34 8.13 8.16 2701
10/15/2012 8.18 8.22 8.13 8.18 1269
10/12/2012 8.17 8.20 8.11 8.17 1094
10/11/2012 8.20 8.23 8.10 8.17 1495
10/10/2012 8.22 8.28 8.12 8.17 1643
10/9/2012 8.38 8.39 8.18 8.18 1513
10/8/2012 8.55 8.59 8.35 8.39 1560
10/5/2012 8.49 8.65 8.47 8.57 2068
10/4/2012 8.48 8.51 8.40 8.50 2240
10/3/2012 8.45 8.64 8.37 8.47 3210
10/2/2012 8.45 8.55 8.40 8.41 3319
10/1/2012 8.43 8.62 8.36 8.49 4142
9/28/2012 8.35 8.43 8.35 8.40 1670
9/27/2012 8.22 8.44 8.20 8.41 2182
9/26/2012 8.22 8.34 8.00 8.17 3517
9/25/2012 8.42 8.50 8.17 8.21 3126
9/24/2012 8.42 8.48 8.35 8.42 1858
9/21/2012 8.40 8.50 8.35 8.42 5800
9/20/2012 8.32 8.37 8.21 8.28 1582
9/19/2012 8.48 8.48 8.29 8.35 2117
9/18/2012 8.29 8.49 8.29 8.49 2206
9/17/2012 8.34 8.45 8.19 8.41 2411
9/14/2012 8.25 8.48 8.24 8.41 3422
9/13/2012 8.16 8.38 8.11 8.26 3692
9/12/2012 8.35 8.35 8.14 8.17 3714
9/11/2012 8.33 8.46 8.16 8.25 3116
9/10/2012 8.25 8.40 8.20 8.33 3318
9/7/2012 8.00 8.32 7.99 8.24 6630
9/6/2012 7.70 8.38 7.70 7.98 12269
9/5/2012 7.75 7.75 7.60 7.61 5006
9/4/2012 7.39 7.75 7.23 7.70 4862
8/31/2012 7.46 7.46 7.28 7.36 1550
8/30/2012 7.34 7.41 7.31 7.38 1100
8/29/2012 7.30 7.40 7.30 7.38 1178
8/28/2012 7.20 7.32 7.19 7.30 2048
Marketplace
Trading Center