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
7/30/2012 6.82 6.91 6.79 6.83 1741
7/27/2012 6.85 6.94 6.75 6.80 3908
7/26/2012 6.91 7.03 6.82 6.84 2828
7/25/2012 6.92 6.94 6.81 6.82 1778
7/24/2012 6.99 6.99 6.81 6.89 2860
7/23/2012 6.96 7.05 6.85 6.98 1893
7/20/2012 7.26 7.26 7.08 7.10 3000
7/19/2012 7.42 7.45 7.29 7.33 1622
7/18/2012 7.38 7.50 7.37 7.40 2041
7/17/2012 7.39 7.50 7.25 7.41 3437
7/16/2012 7.40 7.49 7.30 7.35 1719
7/13/2012 7.27 7.44 7.27 7.41 3017
7/12/2012 7.31 7.35 7.21 7.27 2426
7/11/2012 7.44 7.52 7.30 7.37 4799
7/10/2012 7.70 7.70 7.36 7.40 2560
7/9/2012 7.51 7.78 7.48 7.71 7791
7/6/2012 7.40 7.57 7.40 7.55 3814
7/5/2012 7.41 7.55 7.40 7.49 3736
7/3/2012 7.44 7.53 7.39 7.40 3337
7/2/2012 7.15 7.44 7.15 7.39 6257
6/29/2012 7.09 7.25 7.02 7.11 3943
6/28/2012 6.83 7.00 6.83 6.99 2567
6/27/2012 6.72 6.92 6.72 6.90 2328
6/26/2012 6.76 6.83 6.67 6.72 2597
6/25/2012 6.72 6.89 6.72 6.76 2776
6/22/2012 6.80 6.90 6.79 6.84 3811
6/21/2012 6.88 6.91 6.71 6.75 3079
6/20/2012 6.91 6.99 6.84 6.89 4944
6/19/2012 6.79 6.98 6.79 6.98 2647
6/18/2012 6.61 6.80 6.61 6.75 2699
6/15/2012 6.65 6.82 6.61 6.70 5702
6/14/2012 6.66 6.82 6.66 6.67 4787
6/13/2012 6.82 6.85 6.60 6.66 3180
6/12/2012 6.82 6.88 6.74 6.81 3084
6/11/2012 6.97 6.97 6.79 6.80 3833
6/8/2012 6.74 7.00 6.69 6.87 6855
6/7/2012 6.49 7.01 6.41 6.77 12085
6/6/2012 6.04 6.27 6.04 6.27 2446
6/5/2012 5.90 6.03 5.87 6.01 2833
6/4/2012 6.02 6.11 5.88 5.95 3124
6/1/2012 6.01 6.12 5.97 5.98 2800
5/31/2012 6.19 6.20 6.07 6.17 4031
5/30/2012 6.36 6.36 6.18 6.19 1898
5/29/2012 6.40 6.51 6.31 6.42 1675
5/25/2012 6.32 6.40 6.22 6.32 1586
5/24/2012 6.26 6.31 6.14 6.29 1630
5/23/2012 6.19 6.35 6.19 6.27 2550
5/22/2012 6.40 6.48 6.23 6.27 3257
5/21/2012 6.26 6.46 6.16 6.42 4107
5/18/2012 6.21 6.34 6.14 6.25 9236
5/17/2012 6.29 6.46 6.22 6.23 1859
5/16/2012 6.19 6.32 6.19 6.30 2874
5/15/2012 6.17 6.24 6.13 6.15 1450
5/14/2012 6.15 6.28 6.15 6.18 1888
5/11/2012 6.24 6.29 6.21 6.23 1499
5/10/2012 6.34 6.34 6.18 6.29 1790
5/9/2012 6.35 6.42 6.26 6.27 2690
5/8/2012 6.40 6.47 6.31 6.45 3783
5/7/2012 6.26 6.49 6.26 6.46 3160
5/4/2012 6.23 6.29 6.15 6.25 4653
5/3/2012 6.20 6.29 6.16 6.27 7549
5/2/2012 6.15 6.24 6.13 6.23 4029
5/1/2012 6.32 6.49 6.21 6.22 3664
4/30/2012 6.49 6.50 6.32 6.32 1950
4/27/2012 6.28 6.55 6.20 6.49 7927
4/26/2012 6.23 6.29 6.19 6.27 2222
4/25/2012 6.26 6.32 6.19 6.23 1625
4/24/2012 6.09 6.23 6.02 6.18 2054
4/23/2012 6.18 6.19 6.03 6.09 3238
4/20/2012 6.39 6.43 6.29 6.30 3245
4/19/2012 6.21 6.35 6.17 6.30 28182
4/18/2012 6.29 6.29 6.15 6.20 17982
4/17/2012 6.28 6.43 6.24 6.35 3263
4/16/2012 6.20 6.30 6.16 6.21 1823
4/13/2012 6.15 6.19 6.05 6.17 2672
4/12/2012 6.18 6.25 6.11 6.19 3541
4/11/2012 6.01 6.19 5.99 6.16 6519
4/10/2012 5.96 6.02 5.92 5.97 5086
4/9/2012 5.93 6.02 5.93 5.99 3115
4/5/2012 5.98 6.06 5.97 6.03 1437
4/4/2012 5.99 6.05 5.97 6.02 2639
4/3/2012 6.15 6.16 5.96 6.00 17957
4/2/2012 6.04 6.32 6.04 6.19 6844
3/30/2012 6.15 6.15 6.02 6.07 4930
3/29/2012 6.06 6.11 6.00 6.10 1634
3/28/2012 6.12 6.15 6.05 6.10 1709
3/27/2012 6.24 6.25 6.11 6.13 2282
3/26/2012 6.09 6.22 6.03 6.21 4659
3/23/2012 5.89 6.05 5.86 6.00 2743
3/22/2012 5.71 5.91 5.70 5.90 4608
3/21/2012 5.82 5.82 5.69 5.77 37613
3/20/2012 5.85 5.89 5.76 5.81 1541
3/19/2012 5.81 5.96 5.76 5.89 2328
3/16/2012 5.82 5.85 5.76 5.83 3456
3/15/2012 5.81 5.82 5.71 5.80 1793
3/14/2012 5.85 5.91 5.78 5.80 3197
3/13/2012 5.69 5.85 5.66 5.84 3414
3/12/2012 5.59 5.68 5.59 5.64 4305
3/9/2012 5.51 5.59 5.50 5.59 5270
3/8/2012 5.04 5.63 4.92 5.52 9175
Marketplace
Trading Center