Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 8:55AM ET - U.S. Markets open in 35 mins.. Dow  1.29% Nasdaq  0.00%

Steiner Leisure Ltd. (STNR)

On Nov 23: 41.97   0.00 (0.00%)

MORE ON STNR

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 42.12 42.47 41.83 41.97 60,200 41.97 20-Nov-09 41.10 41.85 40.96 41.47 54,300 41.47 19-Nov-09 41.39 41.70 40.91 41.27 53,700 41.27 18-Nov-09 41.99 42.03 41.29 41.90 53,400 41.90 17-Nov-09 41.85 42.24 41.66 41.85 66,900 41.85 16-Nov-09 41.71 42.00 41.15 41.94 113,600 41.94 13-Nov-09 41.01 41.74 40.26 41.25 145,400 41.25 12-Nov-09 41.29 41.46 40.51 40.99 77,000 40.99 11-Nov-09 41.75 41.75 41.00 41.50 46,100 41.50 10-Nov-09 41.28 41.90 41.26 41.49 44,000 41.49 9-Nov-09 41.42 41.89 40.87 41.38 105,000 41.38 6-Nov-09 40.72 41.47 40.59 40.93 51,600 40.93 5-Nov-09 39.29 41.36 39.29 41.30 120,600 41.30 4-Nov-09 39.75 40.07 38.76 38.81 86,200 38.81 3-Nov-09 36.81 39.79 36.76 39.72 121,100 39.72 2-Nov-09 36.82 38.59 35.81 38.51 133,800 38.51 30-Oct-09 36.60 37.20 35.77 36.96 128,500 36.96 29-Oct-09 34.28 38.00 33.80 37.07 127,400 37.07 28-Oct-09 35.06 35.66 33.93 34.00 92,400 34.00 27-Oct-09 37.07 37.30 35.63 35.67 59,900 35.67 26-Oct-09 37.12 37.77 36.40 36.77 63,500 36.77 23-Oct-09 37.99 38.14 37.00 37.01 59,800 37.01 22-Oct-09 37.34 38.88 36.99 38.05 100,200 38.05 21-Oct-09 37.54 38.56 37.19 37.29 81,600 37.29 20-Oct-09 37.09 37.83 36.51 37.57 67,000 37.57 19-Oct-09 37.67 37.96 37.00 37.15 49,300 37.15 16-Oct-09 37.53 37.81 37.05 37.47 46,500 37.47 15-Oct-09 37.17 37.71 37.17 37.71 28,000 37.71 14-Oct-09 36.84 37.91 36.83 37.55 51,900 37.55 13-Oct-09 37.14 37.14 36.14 36.50 29,800 36.50 12-Oct-09 36.01 37.50 35.72 37.25 76,100 37.25 9-Oct-09 35.40 36.04 35.40 35.96 32,300 35.96 8-Oct-09 35.37 36.04 35.21 35.69 66,000 35.69 7-Oct-09 34.38 35.43 34.17 35.29 85,900 35.29 6-Oct-09 34.57 34.63 34.25 34.62 77,700 34.62 5-Oct-09 34.39 34.67 34.12 34.40 45,700 34.40 2-Oct-09 34.11 34.57 33.90 34.33 30,100 34.33 1-Oct-09 35.46 35.86 34.11 34.30 48,700 34.30 30-Sep-09 36.64 36.74 35.47 35.76 62,400 35.76 29-Sep-09 36.88 37.44 36.53 36.73 21,300 36.73 28-Sep-09 36.72 37.27 36.20 36.73 71,700 36.73 25-Sep-09 37.00 37.31 36.46 36.60 48,000 36.60 24-Sep-09 36.15 36.99 36.15 36.84 57,900 36.84 23-Sep-09 36.09 36.80 36.09 36.52 123,800 36.52 22-Sep-09 36.24 36.40 35.47 36.14 47,900 36.14 21-Sep-09 35.66 36.20 35.40 36.08 24,900 36.08 18-Sep-09 35.35 35.92 35.34 35.90 101,000 35.90 17-Sep-09 35.00 35.70 34.93 35.04 27,100 35.04 16-Sep-09 34.90 35.08 34.60 35.02 37,500 35.02 15-Sep-09 34.29 34.89 34.29 34.89 36,400 34.89 14-Sep-09 33.53 34.65 33.25 34.46 29,600 34.46 11-Sep-09 33.29 33.89 32.95 33.85 39,100 33.85 10-Sep-09 32.84 33.79 32.32 33.29 52,200 33.29 9-Sep-09 32.49 33.16 32.04 32.84 34,000 32.84 8-Sep-09 33.27 33.27 32.27 32.46 44,700 32.46 4-Sep-09 32.43 33.40 32.16 33.08 79,100 33.08 3-Sep-09 32.27 32.62 31.20 32.51 64,500 32.51 2-Sep-09 32.30 32.59 32.10 32.21 55,000 32.21 1-Sep-09 33.11 33.29 31.73 32.36 70,900 32.36 31-Aug-09 33.70 34.26 32.86 33.22 141,300 33.22 28-Aug-09 34.32 34.32 33.56 33.74 26,600 33.74 27-Aug-09 34.03 34.24 32.76 34.12 23,600 34.12 26-Aug-09 33.03 34.68 32.72 34.31 59,300 34.31 25-Aug-09 34.63 34.90 33.16 33.16 76,700 33.16 24-Aug-09 35.01 35.01 34.09 34.34 20,400 34.34 21-Aug-09 34.41 35.87 34.22 35.03 71,300 35.03 * 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