$44.77 +0.25 (%) Steiner Leisure Ltd - NASDAQ

Dec. 22, 2014 | 09:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STNR historical data

Date Open High Low Close Volume
12/19/201444.4045.1943.5944.52240,496
12/18/201444.0644.7943.7044.5439,538
12/17/201442.6143.8042.5243.6556,390
12/16/201442.1243.3842.1242.6438,871
12/15/201442.5943.9942.0942.1665,479
12/12/201443.5444.5043.4843.4938,957
12/11/201443.9444.9843.8244.1444,326
12/10/201444.7244.9743.5143.5838,204
12/9/201443.4045.1243.3944.8153,359
12/8/201444.3845.0643.7443.9834,581
12/5/201443.0945.1043.0944.4775,183
12/4/201443.4943.4942.7543.0940,355
12/3/201443.3344.0043.2343.4139,585
12/2/201443.9044.9442.8043.44116,992
12/1/201444.3245.0044.2344.2674,719
11/28/201443.3245.0943.3244.2734,389
11/26/201443.4343.8742.8743.1440,043
11/25/201443.5244.0043.2743.2955,015
11/24/201443.5043.9243.0943.4947,918
11/21/201444.1244.2443.1843.3381,665
11/20/201441.8644.1541.8443.62101,900
11/19/201442.0942.3641.3742.0041,249
11/18/201442.7042.7042.1042.3920,106
11/17/201442.7942.8241.8942.4631,124
11/14/201443.1443.1542.4442.5754,630
11/13/201443.6443.7142.9843.1030,805
11/12/201443.1943.8343.0943.6356,879
11/11/201443.0644.1742.6643.5164,729
11/10/201442.5743.1642.2642.9963,478
11/7/201441.7242.4041.4742.3869,249
11/6/201442.4042.4041.6341.8739,077
11/5/201442.0042.4741.6042.1540,694
11/4/201440.9741.8840.8641.6537,030
11/3/201442.0542.1140.8041.0157,168
10/31/201441.7542.9440.8442.1886,914
10/30/201436.4241.4636.4241.30189,038
10/29/201439.8240.4538.9038.9465,106
10/28/201438.4040.3738.1040.20195,294
10/27/201438.5938.9137.9238.4046,235
10/24/201438.2838.8137.9738.5753,582
10/23/201438.5338.7336.0838.3472,635
10/22/201438.2738.9136.2738.0966,227
10/21/201438.2238.9337.8038.6433,181
10/20/201437.4538.2737.4538.1548,297
10/17/201438.4938.4937.0037.5289,050
10/16/201437.4238.3937.2537.9346,923
10/15/201436.8638.5036.5837.9386,404
10/14/201436.6637.7436.5137.1078,258
10/13/201436.4736.5935.9436.2560,887
10/10/201435.9536.9535.9536.2853,946
10/9/201436.5437.1436.0036.20130,553
10/8/201436.8637.0136.5136.67105,016
10/7/201437.1938.6836.9437.0562,330
10/6/201438.2338.5137.6137.6141,880
10/3/201437.8438.6137.6438.2736,092
10/2/201437.1137.6636.9737.4638,511
10/1/201437.5537.9636.9036.9851,311
9/30/201438.6138.6137.5837.5958,788
9/29/201437.8838.3937.8838.0339,829
9/26/201438.0438.5338.0438.4238,271
9/25/201438.6139.0137.7738.0144,395
9/24/201438.7539.0638.5738.7821,590
9/23/201438.7039.1438.2738.6652,471
9/22/201439.1039.3438.7638.9067,469
9/19/201440.0440.0439.0139.37172,709
9/18/201440.0640.1539.5540.0617,268
9/17/201439.5739.9139.4339.5341,503
9/16/201439.5539.9439.2639.7034,576
9/15/201440.0040.0039.3439.5034,965
9/12/201440.3440.4639.7739.9932,009
9/11/201439.4740.4039.4740.2232,056
9/10/201439.9640.1239.1139.7041,278
9/9/201440.1040.5039.4539.8156,191
9/8/201440.5041.0140.1440.5422,953
9/5/201441.0641.0640.5040.6432,867
9/4/201442.1742.1941.0741.3144,052
9/3/201442.3642.5141.8641.9340,985
9/2/201442.7842.8841.8542.1741,667
8/29/201442.0542.6741.7242.5232,352
8/28/201442.1742.3441.8042.1034,345
8/27/201442.6142.8242.4042.6424,842
8/26/201442.8243.1042.5742.7047,240
8/25/201441.8442.8041.8442.7739,012
8/22/201441.6642.1941.4841.7325,780
8/21/201441.6041.8941.3741.6620,176
8/20/201441.7841.9441.2241.7329,479
8/19/201442.0042.0041.7441.8620,675
8/18/201441.6042.0541.5641.9221,492
8/15/201441.8641.9040.5541.2748,351
8/14/201441.2741.7140.9841.3625,169
8/13/201441.4941.5041.2041.3927,548
8/12/201441.1641.6541.1641.3824,367
8/11/201440.7241.5740.5841.4536,296
8/8/201440.4840.7840.2540.3734,533
8/7/201441.0241.0240.2440.5124,484
8/6/201440.2441.3040.2440.8449,440
8/5/201440.2441.0040.0440.2880,092
8/4/201440.1740.4939.7340.27124,703
8/1/201440.0840.7939.4440.1770,326
7/31/201439.0040.2638.2439.9191,694
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center