$41.30 0.00 (%) Steiner Leisure Ltd - NASDAQ

Oct. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STNR historical data

Date Open High Low Close Volume
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
7/30/201439.9640.0839.3139.4741,506
7/29/201439.4939.9639.4939.5829,085
7/28/201439.6439.6539.2339.4123,892
7/25/201439.9440.2239.5339.7032,037
7/24/201440.5140.5540.0640.2330,685
7/23/201440.5240.5639.6440.3726,725
7/22/201439.5240.6139.0840.3832,978
7/21/201439.6139.9039.0439.3652,553
7/18/201439.8040.6839.6739.9181,752
7/17/201440.2840.3339.7139.9234,815
7/16/201440.7840.7840.3740.4931,298
7/15/201442.0242.0240.6840.7764,694
7/14/201441.7841.7841.5341.6525,815
7/11/201441.7041.7141.1141.5123,712
7/10/201441.5942.0941.4441.7932,532
7/9/201442.5542.6642.3442.4023,399
7/8/201443.1043.1042.4142.5941,138
7/7/201443.6443.6443.1443.3234,765
7/3/201443.3343.9443.3343.6126,490
7/2/201443.8843.9543.0243.1351,199
7/1/201443.2944.1842.9843.7797,962
6/30/201442.1143.3341.9043.2966,009
6/27/201442.0642.7142.0642.46189,758
6/26/201442.6942.7942.2442.4128,862
6/25/201441.7643.0041.7642.8086,628
6/24/201442.1042.4341.9242.0182,651
6/23/201442.6042.6042.0242.2231,444
6/20/201442.9843.2042.0042.52112,822
6/19/201442.3043.0242.0342.9190,443
6/18/201442.1442.7542.0042.3370,791
6/17/201442.1642.6742.0042.4087,493
6/16/201442.3542.3541.8242.1461,061
6/13/201442.5042.5841.6542.2563,872
6/12/201442.3842.5041.8642.4578,737
6/11/201442.8843.0841.8042.3376,398
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center