Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 12:44PM ET - U.S. Markets close in 3 hours and 16 minutes. Dow  0.51% Nasdaq  0.61%

Saia, Inc. (SAIA)

At 12:25PM ET: 15.11   0.07 (0.46%)

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* 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 3-Nov-09 13.99 15.12 13.74 15.07 210,500 15.07 2-Nov-09 14.79 15.00 13.91 14.15 272,100 14.15 30-Oct-09 14.47 14.85 14.30 14.66 179,000 14.66 29-Oct-09 14.25 14.63 13.95 14.55 138,000 14.55 28-Oct-09 14.15 14.33 13.82 14.06 245,100 14.06 27-Oct-09 14.15 14.43 14.09 14.13 239,400 14.13 26-Oct-09 14.11 14.52 13.96 14.07 136,400 14.07 23-Oct-09 15.40 15.90 14.05 14.12 340,200 14.12 22-Oct-09 14.58 14.98 14.26 14.92 113,200 14.92 21-Oct-09 15.06 15.36 14.60 14.68 100,300 14.68 20-Oct-09 14.98 15.40 14.85 15.20 196,800 15.20 19-Oct-09 15.14 15.37 14.80 15.00 195,200 15.00 16-Oct-09 15.93 15.93 15.04 15.04 193,900 15.04 15-Oct-09 16.04 16.45 15.87 16.02 90,000 16.02 14-Oct-09 15.71 16.36 15.50 16.22 88,500 16.22 13-Oct-09 15.91 16.00 15.40 15.54 58,500 15.54 12-Oct-09 16.38 16.45 15.64 15.98 36,300 15.98 9-Oct-09 16.00 16.66 16.00 16.42 73,200 16.42 8-Oct-09 16.28 16.60 15.96 15.96 110,600 15.96 7-Oct-09 16.17 16.43 15.97 16.19 80,900 16.19 6-Oct-09 16.05 16.56 15.99 16.20 78,300 16.20 5-Oct-09 15.62 16.03 15.62 15.98 186,000 15.98 2-Oct-09 15.19 15.71 14.87 15.69 121,200 15.69 1-Oct-09 16.03 16.23 15.27 15.31 147,800 15.31 30-Sep-09 16.50 16.50 15.59 16.08 152,500 16.08 29-Sep-09 16.31 16.94 16.22 16.23 125,100 16.23 28-Sep-09 16.50 16.98 16.36 16.36 81,500 16.36 25-Sep-09 16.34 16.48 15.67 16.35 121,100 16.35 24-Sep-09 16.99 17.10 15.61 16.45 325,400 16.45 23-Sep-09 17.78 17.96 16.93 16.99 148,900 16.99 22-Sep-09 18.10 18.21 17.71 17.76 93,500 17.76 21-Sep-09 18.10 18.64 17.89 18.00 72,500 18.00 18-Sep-09 18.36 18.99 18.19 18.25 165,400 18.25 17-Sep-09 19.27 19.34 18.02 18.31 160,400 18.31 16-Sep-09 20.00 20.00 19.04 19.25 171,800 19.25 15-Sep-09 19.45 20.00 19.45 19.93 120,600 19.93 14-Sep-09 18.99 19.90 18.43 19.39 112,600 19.39 11-Sep-09 19.12 19.53 18.79 19.21 84,800 19.21 10-Sep-09 19.36 19.79 18.54 19.03 116,200 19.03 9-Sep-09 19.68 19.84 19.12 19.44 105,500 19.44 8-Sep-09 18.87 19.66 18.13 19.65 282,200 19.65 4-Sep-09 17.86 18.80 17.86 18.74 89,000 18.74 3-Sep-09 17.92 18.23 17.64 18.19 46,900 18.19 2-Sep-09 17.74 18.14 17.44 17.87 103,000 17.87 1-Sep-09 17.52 18.67 17.48 17.85 82,000 17.85 31-Aug-09 17.63 17.83 17.24 17.70 132,800 17.70 28-Aug-09 18.19 18.22 17.33 17.85 84,100 17.85 27-Aug-09 18.07 18.31 17.66 18.02 89,400 18.02 26-Aug-09 18.33 18.74 17.92 18.23 99,800 18.23 25-Aug-09 18.16 18.52 17.66 18.30 139,700 18.30 24-Aug-09 18.55 18.78 18.00 18.10 45,600 18.10 21-Aug-09 19.08 19.08 18.22 18.70 86,100 18.70 * 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