Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 12:29AM ET - U.S. Markets open in 9 hours and 1 minute. Dow  1.52% Nasdaq  1.17%

Saia, Inc. (SAIA)

On Feb 9: 12.39   0.37 (3.08%)

MORE ON SAIA

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Feb-10 12.13 12.63 12.13 12.39 142,400 12.39 8-Feb-10 12.06 12.53 11.77 12.02 109,500 12.02 5-Feb-10 11.91 12.04 11.58 12.02 78,300 12.02 4-Feb-10 12.15 12.15 11.74 11.91 93,700 11.91 3-Feb-10 12.01 12.38 11.88 12.28 98,300 12.28 2-Feb-10 12.58 12.73 11.93 12.10 171,000 12.10 1-Feb-10 12.07 12.64 12.03 12.54 356,800 12.54 29-Jan-10 11.38 12.80 11.27 12.00 433,300 12.00 28-Jan-10 11.80 12.06 11.26 11.37 166,800 11.37 27-Jan-10 11.90 12.05 11.58 11.80 407,400 11.80 26-Jan-10 11.91 12.11 11.76 11.98 183,400 11.98 25-Jan-10 12.29 12.40 11.85 11.92 263,400 11.92 22-Jan-10 12.27 12.39 12.13 12.19 162,300 12.19 21-Jan-10 12.55 12.62 12.17 12.32 210,300 12.32 20-Jan-10 12.59 12.62 12.31 12.57 71,400 12.57 19-Jan-10 13.12 13.12 12.66 12.69 103,100 12.69 15-Jan-10 13.20 13.36 12.96 13.13 142,200 13.13 14-Jan-10 13.40 13.74 13.26 13.26 122,600 13.26 13-Jan-10 13.33 13.59 13.05 13.40 119,500 13.40 12-Jan-10 13.83 13.87 13.09 13.32 132,000 13.32 11-Jan-10 13.69 14.01 13.68 13.93 47,300 13.93 8-Jan-10 14.11 14.42 13.51 13.61 169,100 13.61 7-Jan-10 14.46 14.47 14.08 14.10 70,300 14.10 6-Jan-10 14.32 14.71 14.25 14.26 97,600 14.26 5-Jan-10 14.42 14.60 14.10 14.40 149,400 14.40 4-Jan-10 15.01 15.06 14.29 14.37 383,400 14.37 31-Dec-09 15.90 15.90 14.59 14.82 472,800 14.82 30-Dec-09 15.58 16.23 15.30 16.23 235,900 16.23 29-Dec-09 15.00 15.72 14.98 15.61 105,600 15.61 28-Dec-09 14.90 15.03 14.73 14.98 172,400 14.98 24-Dec-09 14.43 15.25 14.43 14.87 109,000 14.87 23-Dec-09 14.41 14.43 13.95 14.30 254,700 14.30 22-Dec-09 13.00 14.47 12.96 14.37 965,900 14.37 21-Dec-09 14.64 15.30 14.51 14.55 66,700 14.55 18-Dec-09 15.15 16.12 14.46 14.60 413,400 14.60 17-Dec-09 13.85 15.19 13.16 14.97 326,600 14.97 16-Dec-09 15.19 15.19 13.90 14.06 283,800 14.06 15-Dec-09 15.56 15.56 14.92 15.01 36,400 15.01 14-Dec-09 15.42 15.62 14.92 15.56 45,500 15.56 11-Dec-09 15.39 15.57 15.11 15.33 58,000 15.33 10-Dec-09 15.59 15.68 15.05 15.26 121,200 15.26 9-Dec-09 15.99 15.99 15.03 15.57 52,800 15.57 8-Dec-09 14.94 15.68 14.50 15.50 109,500 15.50 7-Dec-09 14.71 15.03 14.50 15.01 54,800 15.01 4-Dec-09 14.40 15.05 14.27 14.76 84,000 14.76 3-Dec-09 14.20 14.56 14.04 14.06 40,000 14.06 2-Dec-09 14.44 14.70 13.88 14.17 102,600 14.17 1-Dec-09 14.51 14.67 14.29 14.38 36,800 14.38 30-Nov-09 14.23 14.47 13.77 14.42 75,900 14.42 27-Nov-09 14.13 15.05 14.13 14.29 29,500 14.29 25-Nov-09 15.09 15.35 14.66 14.68 40,700 14.68 24-Nov-09 15.15 15.29 14.89 15.06 56,100 15.06 23-Nov-09 15.18 15.63 15.09 15.18 41,700 15.18 20-Nov-09 14.63 14.95 14.44 14.92 43,400 14.92 19-Nov-09 15.16 15.16 14.64 14.79 81,000 14.79 18-Nov-09 15.77 15.88 14.88 15.34 20,200 15.34 17-Nov-09 15.11 15.47 15.04 15.41 83,400 15.41 16-Nov-09 15.04 15.90 15.00 15.11 147,900 15.11 13-Nov-09 15.06 15.45 14.58 14.95 89,800 14.95 12-Nov-09 16.08 16.11 15.01 15.05 110,000 15.05 11-Nov-09 15.27 16.32 15.27 16.07 240,400 16.07 10-Nov-09 15.00 15.28 14.96 15.17 91,300 15.17 9-Nov-09 14.08 15.15 13.99 15.07 243,000 15.07 6-Nov-09 14.30 14.57 13.51 13.88 101,500 13.88 5-Nov-09 14.04 14.71 13.90 14.50 126,100 14.50 4-Nov-09 15.11 15.16 13.94 13.94 210,100 13.94 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions