STEINER LEISURE $51.64

up +0.14


24/5/2013 04:24 PM  |  NASDAQ : STNR  |  Industries : Other Services (except Public Administration) / Personal Care Services
Type:

STNR historical data

Date Open High Low Close Volume
5/23/2013 50.89 51.70 50.81 51.50 148
5/22/2013 52.21 52.65 50.36 51.03 200
5/21/2013 52.13 52.85 51.33 52.18 138
5/20/2013 52.08 52.72 52.00 52.23 270
5/17/2013 51.38 52.39 51.00 52.08 343
5/16/2013 51.23 51.72 50.92 51.24 293
5/15/2013 50.00 50.98 49.69 50.91 395
5/14/2013 49.92 50.39 49.75 50.31 578
5/13/2013 49.76 49.98 49.45 49.86 218
5/10/2013 49.59 51.26 49.59 49.79 320
5/9/2013 48.65 49.72 48.65 49.50 248
5/8/2013 49.07 49.40 48.36 49.40 827
5/7/2013 48.95 49.06 48.66 49.06 132
5/6/2013 48.50 48.97 48.16 48.95 210
5/3/2013 48.50 49.21 48.21 48.60 303
5/2/2013 47.18 48.40 47.18 47.97 278
5/1/2013 48.17 48.53 46.94 47.01 745
4/30/2013 47.60 48.66 47.37 48.43 453
4/29/2013 47.48 47.92 46.44 47.86 147
4/26/2013 47.08 48.27 46.86 47.35 545
4/25/2013 45.54 47.14 45.50 47.06 285
4/24/2013 44.56 45.41 44.51 45.30 619
4/23/2013 44.70 45.08 44.32 44.72 168
4/22/2013 45.49 45.49 44.02 44.46 383
4/19/2013 44.57 45.96 44.34 45.30 522
4/18/2013 46.10 46.10 43.93 44.57 467
4/17/2013 45.54 46.72 44.29 45.91 1046
4/16/2013 46.10 46.10 45.30 45.88 318
4/15/2013 47.93 47.93 45.28 45.93 400
4/12/2013 47.38 47.90 47.04 47.85 214
4/11/2013 47.21 47.69 47.09 47.44 227
4/10/2013 47.04 47.90 47.01 47.45 319
4/9/2013 47.74 47.74 46.67 46.86 251
4/8/2013 47.65 48.06 47.16 47.81 297
4/5/2013 45.76 47.57 45.76 47.41 242
4/4/2013 46.90 46.96 45.67 46.43 604
4/3/2013 46.91 47.64 46.52 47.00 850
4/2/2013 47.99 48.00 46.84 47.03 308
4/1/2013 48.71 48.71 47.28 47.92 497
3/28/2013 49.54 49.54 48.32 48.36 538
3/27/2013 48.52 49.48 48.31 49.33 293
3/26/2013 48.59 48.87 48.27 48.87 284
3/25/2013 47.68 48.46 47.68 48.28 309
3/22/2013 48.26 48.41 47.41 47.82 428
3/21/2013 49.10 49.10 48.11 48.21 390
3/20/2013 49.55 49.80 48.98 49.48 458
3/19/2013 48.90 49.75 48.85 49.37 506
3/18/2013 48.28 49.45 48.28 48.89 390
3/15/2013 49.08 49.50 48.27 48.63 1072
3/14/2013 47.89 48.90 47.73 48.87 295
3/13/2013 48.00 48.42 47.84 47.94 376
3/12/2013 47.87 48.00 47.56 47.85 333
3/11/2013 47.93 48.30 47.81 47.93 350
3/8/2013 47.68 48.45 47.07 48.17 283
3/7/2013 46.72 47.79 46.64 47.31 520
3/6/2013 46.72 47.06 46.67 46.83 642
3/5/2013 45.84 47.05 45.84 46.77 718
3/4/2013 46.28 46.44 44.69 45.80 788
3/1/2013 46.78 47.39 45.69 46.25 726
2/28/2013 46.50 48.96 46.27 47.15 2526
2/27/2013 45.00 46.22 45.00 45.78 274
2/26/2013 45.01 45.51 44.85 44.86 467
2/25/2013 44.88 45.39 44.62 44.79 1471
2/22/2013 44.38 44.97 44.38 44.77 959
2/21/2013 44.42 44.81 43.95 44.12 380
2/20/2013 45.04 45.15 44.24 44.31 676
2/19/2013 44.95 45.07 44.50 44.98 465
2/15/2013 45.78 45.78 44.79 44.89 511
2/14/2013 45.12 45.48 45.00 45.42 165
2/13/2013 45.49 45.49 45.21 45.32 126
2/12/2013 45.32 45.89 45.26 45.48 174
2/11/2013 45.36 45.40 44.95 45.26 298
2/8/2013 45.42 45.77 45.07 45.43 352
2/7/2013 45.30 45.69 45.14 45.42 339
2/6/2013 44.96 45.53 44.96 45.41 294
2/5/2013 45.46 45.58 44.40 45.11 1060
2/4/2013 45.31 45.46 45.02 45.36 1777
2/1/2013 45.34 45.56 44.82 45.40 2500
1/31/2013 45.15 45.40 45.02 45.05 397
1/30/2013 45.60 45.60 44.84 45.13 407
1/29/2013 45.63 45.90 45.22 45.80 861
1/28/2013 45.66 46.34 45.47 45.63 1204
1/25/2013 45.77 45.80 45.15 45.49 525
1/24/2013 45.35 46.25 45.35 45.69 853
1/23/2013 45.00 45.34 45.00 45.17 1269
1/22/2013 45.05 45.34 44.88 45.05 965
1/18/2013 45.23 46.08 44.82 45.23 412
1/17/2013 45.62 45.78 44.98 45.38 791
1/16/2013 45.43 45.56 45.09 45.34 147
1/15/2013 45.28 45.73 45.27 45.53 433
1/14/2013 45.60 45.70 45.25 45.59 340
1/11/2013 46.55 46.55 45.30 45.62 531
1/10/2013 46.77 46.81 45.80 46.39 349
1/9/2013 47.25 47.25 46.39 46.49 339
1/8/2013 47.04 47.60 46.73 46.99 306
1/7/2013 47.58 47.69 47.12 47.13 172
1/4/2013 48.28 48.28 47.66 47.87 382
1/3/2013 48.92 48.98 47.61 47.99 566
1/2/2013 49.07 49.40 48.43 48.98 688
12/31/2012 47.60 48.54 47.39 48.32 529
Marketplace
Trading Center