Stage Stores Inc historical prices

   Watch this stock

Historical chart

    29.32 
    25.29 
    21.27 
 Jun 20, 2012 Jun 18, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
Jun 18, 2013 22.19 22.53 21.53 22.38 866,603
Jun 17, 2013 22.86 22.96 22.09 22.19 476,473
Jun 14, 2013 22.67 23.15 22.38 22.78 313,245
Jun 13, 2013 22.61 22.69 22.30 22.64 246,811
Jun 12, 2013 23.21 23.21 22.55 22.57 199,345
Jun 11, 2013 23.21 23.33 22.90 23.05 241,344
Jun 10, 2013 23.65 23.76 23.36 23.43 250,382
Jun 7, 2013 23.29 23.69 23.21 23.62 366,348
Jun 6, 2013 22.97 23.27 22.56 23.09 523,886
Jun 5, 2013 23.09 23.46 22.90 22.98 685,568
Jun 4, 2013 22.43 23.35 22.10 23.19 807,210
Jun 3, 2013 22.98 23.22 22.35 22.44 683,397
May 31, 2013 22.89 23.13 22.80 23.01 781,450
May 30, 2013 23.34 23.56 22.84 23.12 699,167
May 29, 2013 23.49 23.58 23.16 23.32 530,217
May 28, 2013 23.54 24.01 23.45 23.59 457,611
May 24, 2013 23.11 23.41 22.96 23.26 530,688
May 23, 2013 22.94 23.72 22.70 23.36 921,051
May 22, 2013 23.50 23.62 23.10 23.23 867,961
May 21, 2013 24.00 24.15 23.46 23.55 719,684
May 20, 2013 24.04 24.22 23.55 24.08 1,350,592
May 17, 2013 24.95 25.39 23.86 24.19 2,437,332
May 16, 2013 26.82 27.08 25.93 26.08 722,547
May 15, 2013 26.91 27.48 26.85 26.85 499,802
May 14, 2013 26.65 27.08 26.20 26.98 609,671
May 13, 2013 27.90 27.90 26.53 26.66 718,703
May 10, 2013 27.94 28.24 27.77 28.04 129,838
May 9, 2013 27.97 28.34 27.88 27.92 212,774
May 8, 2013 28.38 28.38 27.75 28.09 340,685
May 7, 2013 27.97 28.50 27.78 28.40 433,665

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service