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
3/7/2012 5.65 5.70 5.61 5.65 4362
3/6/2012 5.69 5.75 5.60 5.60 2828
3/5/2012 5.87 5.88 5.70 5.74 5062
3/2/2012 6.09 6.14 5.81 5.89 6469
3/1/2012 6.22 6.28 6.10 6.10 4142
2/29/2012 6.31 6.37 6.21 6.23 3551
2/28/2012 6.29 6.38 6.25 6.31 2897
2/27/2012 6.34 6.35 6.21 6.29 2164
2/24/2012 6.41 6.43 6.35 6.38 766
2/23/2012 6.32 6.42 6.24 6.41 1396
2/22/2012 6.40 6.41 6.30 6.32 1351
2/21/2012 6.27 6.40 6.19 6.40 5836
2/17/2012 6.34 6.34 6.24 6.27 1918
2/16/2012 6.11 6.32 6.08 6.31 2321
2/15/2012 6.31 6.31 6.07 6.11 2988
2/14/2012 6.35 6.36 6.19 6.26 1776
2/13/2012 6.30 6.44 6.25 6.38 2804
2/10/2012 6.38 6.40 6.26 6.26 2599
2/9/2012 6.52 6.52 6.41 6.45 1911
2/8/2012 6.63 6.65 6.45 6.49 2096
2/7/2012 6.68 6.70 6.55 6.61 1959
2/6/2012 6.33 6.71 6.27 6.67 8051
2/3/2012 6.36 6.36 6.27 6.35 3021
2/2/2012 6.39 6.39 6.23 6.24 1995
2/1/2012 6.20 6.40 6.06 6.35 5435
1/31/2012 6.26 6.28 6.14 6.15 2328
1/30/2012 6.27 6.31 6.16 6.23 2066
1/27/2012 6.28 6.35 6.25 6.34 2129
1/26/2012 6.30 6.30 6.20 6.28 2168
1/25/2012 6.29 6.31 6.13 6.28 4464
1/24/2012 6.11 6.28 6.08 6.28 2331
1/23/2012 6.15 6.24 6.06 6.15 1575
1/20/2012 6.12 6.20 6.10 6.15 2542
1/19/2012 6.12 6.15 6.02 6.15 3156
1/18/2012 5.86 6.10 5.84 6.10 3342
1/17/2012 5.96 5.99 5.82 5.84 2476
1/13/2012 5.86 5.93 5.82 5.89 2830
1/12/2012 5.95 5.97 5.80 5.95 2452
1/11/2012 5.86 5.96 5.83 5.94 2513
1/10/2012 5.92 5.92 5.81 5.88 3062
1/9/2012 5.81 5.91 5.79 5.85 5777
1/6/2012 5.80 5.84 5.69 5.79 6388
1/5/2012 5.75 5.83 5.67 5.81 3505
1/4/2012 5.71 5.81 5.63 5.77 4879
1/3/2012 5.93 5.93 5.70 5.75 7066
12/30/2011 5.68 5.80 5.65 5.76 3254
12/29/2011 5.58 5.74 5.58 5.70 4792
12/28/2011 5.58 5.69 5.51 5.55 4402
12/27/2011 5.58 5.77 5.56 5.76 2982
12/23/2011 5.55 5.63 5.53 5.61 4536
12/22/2011 5.47 5.56 5.45 5.50 3830
12/21/2011 5.49 5.53 5.36 5.44 5129
12/20/2011 5.32 5.49 5.27 5.48 3519
12/19/2011 5.41 5.50 5.17 5.23 6519
12/16/2011 5.56 5.69 5.11 5.37 15089
12/15/2011 5.52 5.57 5.42 5.50 3978
12/14/2011 5.61 5.69 5.42 5.44 5014
12/13/2011 5.86 5.88 5.61 5.64 4304
12/12/2011 5.82 5.97 5.71 5.80 2906
12/9/2011 5.97 6.15 5.88 5.92 3933
12/8/2011 6.15 6.19 5.93 5.93 2927
12/7/2011 6.23 6.29 6.05 6.22 2697
12/6/2011 6.30 6.33 6.13 6.26 2463
12/5/2011 6.35 6.42 6.22 6.31 3368
12/2/2011 6.31 6.34 6.22 6.24 1479
12/1/2011 6.19 6.39 6.17 6.21 6724
11/30/2011 6.15 6.22 5.93 6.22 8307
11/29/2011 5.96 5.96 5.80 5.88 1488
11/28/2011 5.90 6.00 5.85 5.95 2906
11/25/2011 5.80 5.87 5.66 5.69 1655
11/23/2011 5.97 6.08 5.82 5.82 4555
11/22/2011 5.94 6.02 5.86 6.00 4679
11/21/2011 5.98 6.07 5.92 5.93 2346
11/18/2011 6.06 6.17 6.02 6.09 2751
11/17/2011 6.14 6.21 6.02 6.05 4029
11/16/2011 6.29 6.35 6.14 6.15 2778
11/15/2011 6.27 6.40 6.24 6.37 4938
11/14/2011 6.22 6.32 6.18 6.29 4439
11/11/2011 6.21 6.24 6.04 6.23 5437
11/10/2011 6.14 6.21 6.03 6.13 2184
11/9/2011 6.25 6.33 6.03 6.04 4539
11/8/2011 6.35 6.44 6.20 6.44 2913
11/7/2011 6.44 6.50 6.19 6.31 3274
11/4/2011 6.48 6.52 6.37 6.44 1707
11/3/2011 6.37 6.58 6.18 6.57 3304
11/2/2011 6.27 6.30 6.07 6.30 3296
11/1/2011 6.22 6.43 6.13 6.15 6354
10/31/2011 6.45 6.56 6.42 6.44 3168
10/28/2011 6.44 6.62 6.40 6.57 4518
10/27/2011 6.52 6.56 6.38 6.45 7044
10/26/2011 6.33 6.38 6.07 6.27 5088
10/25/2011 6.32 6.53 6.20 6.22 4490
10/24/2011 6.18 6.38 6.15 6.34 4228
10/21/2011 6.09 6.18 6.06 6.14 4473
10/20/2011 6.12 6.18 5.88 5.95 5681
10/19/2011 6.22 6.39 6.06 6.09 3390
10/18/2011 6.21 6.33 6.13 6.23 6466
10/17/2011 6.46 6.46 6.17 6.18 4076
10/14/2011 6.51 6.57 6.44 6.50 5271
10/13/2011 6.34 6.46 6.26 6.42 2341
Marketplace
Trading Center