Finance Home - My Yahoo - Yahoo! - Help

Saturday, November 28, 2009, 2:39PM ET - U.S. Markets Closed. Dow  1.48% Nasdaq  1.73%

Argon ST, Inc. (STST)

On Nov 27: 18.34   0.17 (0.92%)

MORE ON STST

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* 27-Nov-09 18.09 18.70 18.09 18.34 42,200 18.34 25-Nov-09 18.94 19.05 18.51 18.51 28,900 18.51 24-Nov-09 19.00 19.03 18.51 18.82 77,000 18.82 23-Nov-09 18.96 19.24 18.74 18.93 29,500 18.93 20-Nov-09 18.36 18.78 18.36 18.71 40,600 18.71 19-Nov-09 18.98 19.16 18.45 18.53 80,500 18.53 18-Nov-09 19.27 19.45 18.63 19.16 58,600 19.16 17-Nov-09 19.48 19.75 19.01 19.36 76,400 19.36 16-Nov-09 18.92 19.73 18.70 19.49 58,500 19.49 13-Nov-09 18.87 19.03 18.54 18.75 42,900 18.75 12-Nov-09 18.96 19.13 18.77 18.81 67,500 18.81 11-Nov-09 18.88 19.46 18.55 19.05 70,900 19.05 10-Nov-09 19.04 19.46 18.59 18.69 76,900 18.69 9-Nov-09 18.96 19.20 18.83 19.20 47,400 19.20 6-Nov-09 19.11 19.46 18.68 18.82 45,600 18.82 5-Nov-09 18.72 19.40 18.72 19.38 78,800 19.38 4-Nov-09 19.11 19.30 18.63 18.65 43,000 18.65 3-Nov-09 18.63 19.15 18.63 19.09 92,900 19.09 2-Nov-09 18.65 19.01 18.45 18.79 67,900 18.79 30-Oct-09 18.63 19.34 18.43 18.60 176,200 18.60 29-Oct-09 18.76 18.76 18.20 18.52 73,200 18.52 28-Oct-09 18.27 18.44 18.09 18.25 114,500 18.25 27-Oct-09 18.79 19.37 17.80 18.48 104,900 18.48 26-Oct-09 18.05 18.91 17.75 18.78 234,000 18.78 23-Oct-09 18.14 18.73 17.70 17.86 127,400 17.86 22-Oct-09 17.99 18.30 17.75 18.16 55,200 18.16 21-Oct-09 18.18 18.41 17.79 17.86 136,300 17.86 20-Oct-09 18.35 18.41 17.72 18.16 146,700 18.16 19-Oct-09 19.16 19.16 18.27 18.34 301,500 18.34 16-Oct-09 19.39 19.58 19.05 19.05 51,700 19.05 15-Oct-09 19.44 19.90 19.12 19.45 113,400 19.45 14-Oct-09 19.29 19.64 19.05 19.50 88,400 19.50 13-Oct-09 18.98 19.40 18.98 19.15 69,600 19.15 12-Oct-09 19.30 19.81 18.94 18.94 68,600 18.94 9-Oct-09 18.70 19.22 18.52 19.06 82,300 19.06 8-Oct-09 19.24 19.46 18.91 18.91 75,700 18.91 7-Oct-09 19.15 19.42 18.85 19.07 28,200 19.07 6-Oct-09 19.03 19.34 18.82 19.27 44,200 19.27 5-Oct-09 18.64 19.05 18.52 19.03 66,800 19.03 2-Oct-09 18.76 19.10 18.63 18.64 58,800 18.64 1-Oct-09 19.02 19.44 18.74 18.75 99,100 18.75 30-Sep-09 19.41 19.63 18.95 19.05 58,100 19.05 29-Sep-09 20.20 20.20 19.00 19.34 60,600 19.34 28-Sep-09 19.48 20.24 19.48 19.89 47,600 19.89 25-Sep-09 20.07 20.17 19.20 19.30 78,100 19.30 24-Sep-09 20.88 21.02 20.16 20.18 44,100 20.18 23-Sep-09 21.14 21.43 20.71 20.74 57,200 20.74 22-Sep-09 21.25 21.29 20.91 21.05 88,100 21.05 21-Sep-09 21.10 21.59 21.10 21.18 26,900 21.18 18-Sep-09 21.67 21.67 21.21 21.27 104,400 21.27 17-Sep-09 21.42 21.82 20.97 21.60 60,600 21.60 16-Sep-09 21.46 21.71 20.91 21.32 25,200 21.32 15-Sep-09 21.13 21.59 20.99 21.34 46,200 21.34 14-Sep-09 20.91 21.16 20.87 21.10 23,500 21.10 11-Sep-09 20.94 21.15 20.54 20.98 36,100 20.98 10-Sep-09 20.67 21.06 20.62 21.00 55,500 21.00 9-Sep-09 20.47 20.95 20.38 20.86 56,500 20.86 8-Sep-09 20.15 20.64 19.95 20.61 60,700 20.61 4-Sep-09 19.34 20.25 19.16 20.22 51,400 20.22 3-Sep-09 19.34 19.85 18.92 19.77 47,800 19.77 2-Sep-09 19.70 19.95 19.05 19.20 76,900 19.20 1-Sep-09 19.85 20.52 19.53 19.81 71,700 19.81 31-Aug-09 20.10 20.39 19.82 19.98 93,400 19.98 28-Aug-09 21.18 21.18 20.12 20.20 74,700 20.20 27-Aug-09 21.62 21.62 20.76 20.96 55,800 20.96 26-Aug-09 21.51 21.51 20.99 21.15 61,900 21.15 * 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