STEWART ENTERPRISES $9.18

down -0.11


21/5/2013 04:21 PM  |  NASDAQ : STEI  |  Industries : Other Services (except Public Administration) / Death Care Services
Type:

STEI historical data

Date Open High Low Close Volume
5/24/2011 7.63 7.65 7.50 7.51 3523
5/23/2011 7.53 7.66 7.50 7.61 2668
5/20/2011 7.80 7.85 7.69 7.70 3011
5/19/2011 7.83 7.92 7.80 7.86 3423
5/18/2011 7.64 7.75 7.59 7.75 2338
5/17/2011 7.62 7.81 7.58 7.60 2728
5/16/2011 7.76 7.83 7.69 7.69 3480
5/13/2011 7.97 8.00 7.75 7.82 1660
5/12/2011 7.79 8.06 7.72 7.98 2686
5/11/2011 8.10 8.10 7.66 7.82 5916
5/10/2011 7.92 8.12 7.87 8.12 2927
5/9/2011 7.77 7.93 7.66 7.88 1380
5/6/2011 7.88 8.00 7.72 7.80 3123
5/5/2011 7.77 7.92 7.52 7.77 2760
5/4/2011 8.05 8.07 7.78 7.81 4124
5/3/2011 8.11 8.20 8.02 8.06 5196
5/2/2011 8.13 8.21 8.01 8.13 8347
4/29/2011 8.18 8.18 8.06 8.11 6290
4/28/2011 8.15 8.21 8.10 8.14 3726
4/27/2011 8.18 8.22 8.10 8.15 5064
4/26/2011 8.17 8.26 8.10 8.20 4442
4/25/2011 8.14 8.16 8.08 8.16 2908
4/21/2011 8.29 8.35 8.13 8.17 2586
4/20/2011 8.27 8.34 8.14 8.21 3754
4/19/2011 8.17 8.22 8.03 8.15 3062
4/18/2011 8.20 8.23 8.09 8.14 6596
4/15/2011 7.95 8.33 7.93 8.31 7425
4/14/2011 7.86 8.00 7.82 7.99 2157
4/13/2011 7.99 8.08 7.86 7.95 3439
4/12/2011 7.85 8.01 7.74 7.95 4872
4/11/2011 8.06 8.16 7.91 7.96 2752
4/8/2011 8.26 8.26 7.88 8.05 6283
4/7/2011 8.22 8.27 7.92 8.20 9795
4/6/2011 8.30 8.39 8.19 8.27 5229
4/5/2011 7.93 8.25 7.85 8.24 10667
4/4/2011 7.86 8.07 7.76 7.97 8375
4/1/2011 7.71 7.86 7.55 7.82 8979
3/31/2011 7.65 7.73 7.63 7.64 3622
3/30/2011 7.61 7.73 7.53 7.67 9079
3/29/2011 7.42 7.60 7.40 7.59 3849
3/28/2011 7.61 7.73 7.39 7.40 13282
3/25/2011 7.65 7.78 7.51 7.60 2274
3/24/2011 7.63 7.63 7.51 7.62 2286
3/23/2011 7.47 7.64 7.42 7.60 3362
3/22/2011 7.55 7.57 7.39 7.50 1400
3/21/2011 7.39 7.52 7.29 7.52 2447
3/18/2011 7.34 7.50 7.26 7.28 4791
3/17/2011 6.97 7.40 6.97 7.28 3839
3/16/2011 7.37 7.41 7.16 7.25 5661
3/15/2011 7.36 7.47 7.29 7.41 6053
3/14/2011 7.92 7.92 7.58 7.58 4217
3/11/2011 7.73 7.85 7.71 7.75 6080
3/10/2011 7.60 7.88 7.50 7.75 12833
3/9/2011 7.71 7.77 7.50 7.67 7511
3/8/2011 7.70 7.83 7.65 7.72 6231
3/7/2011 7.82 7.82 7.62 7.71 4297
3/4/2011 7.77 7.84 7.65 7.77 2973
3/3/2011 7.70 7.86 7.62 7.80 5138
3/2/2011 7.61 7.67 7.50 7.64 6570
3/1/2011 7.69 7.71 7.54 7.60 11012
2/28/2011 7.64 7.74 7.59 7.62 7387
2/25/2011 7.52 7.65 7.40 7.63 8143
2/24/2011 7.41 7.59 7.33 7.50 9540
2/23/2011 7.44 7.52 7.27 7.38 4351
2/22/2011 7.54 7.65 7.42 7.45 5242
2/18/2011 7.50 7.70 7.40 7.64 7975
2/17/2011 7.40 7.50 7.32 7.46 7405
2/16/2011 7.34 7.42 7.17 7.40 5662
2/15/2011 7.31 7.38 7.25 7.30 5553
2/14/2011 7.26 7.42 7.21 7.31 9074
2/11/2011 7.05 7.41 7.05 7.28 9922
2/10/2011 6.61 7.21 6.61 7.09 11947
2/9/2011 6.58 6.69 6.50 6.65 1822
2/8/2011 6.50 6.62 6.46 6.62 2420
2/7/2011 6.40 6.52 6.37 6.48 1637
2/4/2011 6.46 6.46 6.34 6.41 2417
2/3/2011 6.41 6.54 6.32 6.46 1829
2/2/2011 6.49 6.56 6.39 6.44 1680
2/1/2011 6.42 6.57 6.34 6.53 3449
1/31/2011 6.40 6.48 6.31 6.38 2539
1/28/2011 6.62 6.62 6.31 6.34 3107
1/27/2011 6.59 6.69 6.51 6.61 4525
1/26/2011 6.50 6.68 6.50 6.62 3169
1/25/2011 6.35 6.55 6.14 6.45 7493
1/24/2011 6.35 6.48 6.33 6.40 1807
1/21/2011 6.45 6.45 6.32 6.35 4084
1/20/2011 6.32 6.51 6.32 6.41 2525
1/19/2011 6.58 6.61 6.34 6.38 3622
1/18/2011 6.55 6.62 6.53 6.60 2044
1/14/2011 6.57 6.61 6.52 6.59 3341
1/13/2011 6.62 6.62 6.54 6.56 2922
1/12/2011 6.66 6.66 6.57 6.61 1844
1/11/2011 6.63 6.66 6.58 6.59 1806
1/10/2011 6.47 6.63 6.41 6.62 3966
1/7/2011 6.74 6.74 6.45 6.53 7715
1/6/2011 6.74 6.74 6.61 6.70 2638
1/5/2011 6.65 6.78 6.60 6.75 2574
1/4/2011 6.79 6.81 6.52 6.66 4174
1/3/2011 6.73 6.87 6.65 6.82 6573
12/31/2010 6.66 6.71 6.55 6.69 2694
Marketplace
Trading Center