Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 2:06AM ET - U.S. Markets open in 7 hours and 24 minutes. Dow  1.52% Nasdaq  1.17%

Stanley, Inc. (SXE)

On Feb 9: 22.64   0.62 (2.67%)

MORE ON SXE

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 23.39 23.52 22.41 22.64 467,600 22.64 8-Feb-10 23.58 23.58 23.15 23.26 116,000 23.26 5-Feb-10 23.89 24.37 23.10 23.53 284,400 23.53 4-Feb-10 24.67 24.77 23.64 23.72 215,100 23.72 3-Feb-10 25.13 25.26 24.75 24.84 156,900 24.84 2-Feb-10 25.68 25.69 25.12 25.26 154,700 25.26 1-Feb-10 26.21 26.31 25.55 25.59 139,400 25.59 29-Jan-10 27.69 27.86 26.18 26.18 185,100 26.18 28-Jan-10 28.08 28.08 27.02 27.34 95,800 27.34 27-Jan-10 27.25 28.09 27.13 28.09 131,600 28.09 26-Jan-10 27.16 27.40 26.95 27.30 148,800 27.30 25-Jan-10 28.00 28.00 26.77 27.34 120,900 27.34 22-Jan-10 27.53 28.07 27.53 27.74 146,400 27.74 21-Jan-10 27.55 27.72 27.25 27.60 104,700 27.60 20-Jan-10 27.92 27.92 27.09 27.55 84,100 27.55 19-Jan-10 27.82 28.21 27.72 28.00 53,000 28.00 15-Jan-10 28.15 28.19 27.50 27.68 146,700 27.68 14-Jan-10 27.82 28.10 27.73 28.08 200,400 28.08 13-Jan-10 27.29 27.96 27.16 27.85 74,200 27.85 12-Jan-10 27.12 27.53 27.10 27.28 48,700 27.28 11-Jan-10 27.33 27.34 26.88 27.32 54,800 27.32 8-Jan-10 27.08 27.49 27.03 27.31 99,200 27.31 7-Jan-10 27.01 27.32 26.41 27.13 105,200 27.13 6-Jan-10 27.33 27.56 26.90 27.11 200,400 27.11 5-Jan-10 27.94 27.94 26.51 27.43 224,400 27.43 4-Jan-10 27.54 28.00 27.30 27.98 111,900 27.98 31-Dec-09 27.86 27.99 27.39 27.41 71,500 27.41 30-Dec-09 27.56 28.00 27.56 27.99 74,900 27.99 29-Dec-09 27.70 27.93 27.66 27.67 18,800 27.67 28-Dec-09 27.51 28.00 27.50 27.77 49,000 27.77 24-Dec-09 27.37 27.58 27.34 27.53 11,000 27.53 23-Dec-09 27.10 27.38 26.91 27.32 100,000 27.32 22-Dec-09 27.01 27.23 26.82 27.21 66,800 27.21 21-Dec-09 26.69 27.07 26.48 27.05 90,100 27.05 18-Dec-09 26.50 26.62 26.09 26.61 192,700 26.61 17-Dec-09 26.26 26.49 26.20 26.31 55,600 26.31 16-Dec-09 26.60 26.74 26.36 26.47 100,200 26.47 15-Dec-09 26.56 26.63 26.36 26.36 120,100 26.36 14-Dec-09 26.46 26.54 26.20 26.48 84,200 26.48 11-Dec-09 26.15 26.71 26.13 26.42 165,000 26.42 10-Dec-09 26.29 26.55 25.78 26.02 82,200 26.02 9-Dec-09 26.61 26.71 26.19 26.29 53,100 26.29 8-Dec-09 27.17 27.17 26.58 26.67 142,100 26.67 7-Dec-09 26.93 27.15 26.53 27.12 203,900 27.12 4-Dec-09 27.40 27.40 26.31 26.85 174,600 26.85 3-Dec-09 27.50 27.66 26.80 26.93 100,700 26.93 2-Dec-09 27.28 27.64 27.02 27.49 91,000 27.49 1-Dec-09 26.99 27.43 26.71 27.18 65,000 27.18 30-Nov-09 26.65 26.81 26.13 26.68 84,000 26.68 27-Nov-09 26.90 27.23 26.66 26.67 21,400 26.67 25-Nov-09 27.66 27.80 27.23 27.29 39,600 27.29 24-Nov-09 27.21 27.76 27.13 27.65 68,200 27.65 23-Nov-09 27.17 27.85 27.03 27.22 112,500 27.22 20-Nov-09 27.74 27.78 26.75 27.10 149,700 27.10 19-Nov-09 28.61 28.72 27.84 27.97 89,000 27.97 18-Nov-09 28.87 28.97 28.64 28.71 42,500 28.71 17-Nov-09 29.24 29.45 28.67 28.99 100,400 28.99 16-Nov-09 28.39 29.73 28.17 29.17 258,000 29.17 13-Nov-09 28.19 28.19 27.63 28.08 129,300 28.08 12-Nov-09 28.59 28.90 27.99 28.03 93,800 28.03 11-Nov-09 28.18 28.69 27.97 28.66 84,400 28.66 10-Nov-09 28.18 28.70 27.99 28.10 80,900 28.10 9-Nov-09 28.15 28.70 28.15 28.38 121,200 28.38 6-Nov-09 28.45 29.00 27.93 28.05 165,100 28.05 5-Nov-09 29.13 29.20 28.54 28.63 190,200 28.63 4-Nov-09 29.48 29.52 28.77 28.79 140,900 28.79 * 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