Finance Home - My Yahoo - Yahoo! - Help

Saturday, November 21, 2009, 11:16PM ET - U.S. Markets Closed. Dow  0.14% Nasdaq  0.50%

StellarOne Corporation (STEL)

On Nov 20: 10.29   0.12 (1.18%)

MORE ON STEL

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* 20-Nov-09 10.08 10.45 10.06 10.29 43,900 10.29 19-Nov-09 10.91 10.91 10.00 10.17 43,600 10.17 18-Nov-09 11.00 11.14 10.84 11.08 16,600 11.08 17-Nov-09 10.77 11.09 10.43 11.03 23,000 11.03 16-Nov-09 10.41 11.00 10.29 10.82 117,000 10.82 13-Nov-09 10.27 10.35 10.08 10.27 37,000 10.27 12-Nov-09 9.92 10.33 9.89 10.15 90,400 10.15 11-Nov-09 9.93 10.15 9.75 9.92 46,700 9.92 10-Nov-09 10.45 10.53 9.03 9.78 110,900 9.78 10-Nov-09 $ 0.04 Dividend 9-Nov-09 10.61 10.61 10.40 10.49 85,200 10.45 6-Nov-09 10.43 10.74 10.40 10.50 49,200 10.46 5-Nov-09 10.58 10.95 10.51 10.57 45,200 10.53 4-Nov-09 10.62 10.62 10.27 10.40 87,200 10.36 3-Nov-09 10.57 10.73 10.39 10.56 38,200 10.52 2-Nov-09 10.70 10.85 10.32 10.67 63,000 10.63 30-Oct-09 11.35 11.67 10.00 10.61 97,100 10.57 29-Oct-09 11.69 11.86 11.13 11.48 66,600 11.44 28-Oct-09 11.32 11.91 11.29 11.54 210,300 11.50 27-Oct-09 11.95 12.10 11.45 11.56 44,600 11.52 26-Oct-09 11.90 12.12 11.27 11.93 59,100 11.88 23-Oct-09 12.54 12.54 11.69 11.92 67,600 11.87 22-Oct-09 11.99 12.48 11.50 12.25 100,300 12.20 21-Oct-09 12.81 12.95 11.93 11.98 43,400 11.93 20-Oct-09 12.70 12.87 12.35 12.61 40,500 12.56 19-Oct-09 13.12 13.12 12.66 12.92 38,700 12.87 16-Oct-09 13.53 13.71 12.98 13.01 58,900 12.96 15-Oct-09 13.89 13.93 13.60 13.70 26,400 13.65 14-Oct-09 13.85 14.29 13.60 14.00 167,700 13.95 13-Oct-09 13.90 13.98 13.32 13.76 31,900 13.71 12-Oct-09 14.50 14.58 13.88 13.97 53,600 13.92 9-Oct-09 14.22 14.56 14.21 14.55 29,200 14.49 8-Oct-09 14.73 14.73 14.14 14.50 49,500 14.44 7-Oct-09 14.40 14.56 14.13 14.52 22,300 14.46 6-Oct-09 13.82 14.56 13.56 14.45 25,200 14.39 5-Oct-09 14.18 14.31 13.89 14.06 39,700 14.01 2-Oct-09 14.05 14.74 14.04 14.08 24,700 14.03 1-Oct-09 14.69 14.91 14.07 14.21 32,300 14.16 30-Sep-09 14.76 14.99 14.16 14.75 82,900 14.69 29-Sep-09 14.86 14.99 14.74 14.86 38,000 14.80 28-Sep-09 14.58 14.97 14.50 14.88 42,000 14.82 25-Sep-09 13.73 14.67 13.29 14.50 53,100 14.44 24-Sep-09 14.14 14.28 13.59 13.75 56,000 13.70 23-Sep-09 14.85 14.86 14.04 14.09 53,000 14.04 22-Sep-09 15.00 15.00 14.72 14.86 44,400 14.80 21-Sep-09 14.76 15.00 14.74 14.99 35,500 14.93 18-Sep-09 14.60 15.01 13.78 15.01 129,800 14.95 17-Sep-09 14.17 14.75 13.98 14.66 48,400 14.60 16-Sep-09 14.01 14.60 13.86 14.25 37,800 14.20 15-Sep-09 14.08 14.17 13.74 13.98 15,700 13.93 14-Sep-09 13.82 14.37 13.60 14.12 33,300 14.07 11-Sep-09 14.32 14.43 14.02 14.02 9,500 13.97 10-Sep-09 13.91 14.34 13.67 14.33 69,600 14.28 9-Sep-09 13.93 14.72 13.58 13.91 81,900 13.86 8-Sep-09 14.33 14.36 13.68 13.85 18,400 13.80 4-Sep-09 13.65 14.29 13.56 14.18 38,000 14.13 3-Sep-09 13.80 14.13 13.70 13.91 38,000 13.86 2-Sep-09 13.43 14.59 13.40 13.73 21,000 13.68 1-Sep-09 13.84 14.82 13.33 13.45 59,600 13.40 31-Aug-09 14.17 14.24 13.97 13.98 54,600 13.93 28-Aug-09 14.83 14.83 14.12 14.42 33,800 14.37 27-Aug-09 14.17 14.75 14.00 14.67 21,100 14.61 26-Aug-09 14.13 14.60 14.10 14.48 39,400 14.42 25-Aug-09 14.24 14.41 14.14 14.20 31,000 14.15 24-Aug-09 14.97 14.97 14.00 14.12 41,300 14.07 21-Aug-09 14.62 15.00 14.00 14.88 88,200 14.82 20-Aug-09 14.23 14.71 13.99 14.33 27,000 14.28 * 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